Admicom Oyj ADMCM
OMXHEX · Finlandiya · Teknoloji Hizmetleri
€27,65+0,70 (+%2,60)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €27,65 | +%2,60 | €28,00 | €28,10 | €26,95 | 15,48K |
| 2026-09-30 | €26,95 | +%2,28 | €26,70 | €26,95 | €26,55 | 5,84K |
| 2026-09-29 | €26,35 | +%0,96 | €26,30 | €26,70 | €26,15 | 9,48K |
| 2026-09-28 | €26,10 | -%2,25 | €26,75 | €26,95 | €26,10 | 17,16K |
| 2026-09-25 | €26,70 | +%2,30 | €26,15 | €26,80 | €25,85 | 9,16K |
| 2026-09-24 | €26,10 | -%0,38 | €26,20 | €26,40 | €25,80 | 6,18K |
| 2026-09-23 | €26,20 | +%0,96 | €26,20 | €26,20 | €25,65 | 10,32K |
| 2026-09-22 | €25,95 | -%2,08 | €26,55 | €26,70 | €25,90 | 10,02K |
| 2026-09-21 | €26,50 | +%2,12 | €26,25 | €26,90 | €25,95 | 11,35K |
| 2026-09-18 | €25,95 | -%2,63 | €26,85 | €26,90 | €25,95 | 9,57K |
| 2026-09-17 | €26,65 | +%1,52 | €26,70 | €26,85 | €26,45 | 2,24K |
| 2026-09-16 | €26,25 | +%1,35 | €26,25 | €26,70 | €26,00 | 6,58K |
| 2026-09-15 | €25,90 | -%0,38 | €26,00 | €26,45 | €25,75 | 6,83K |
| 2026-09-14 | €26,00 | -%1,33 | €26,15 | €26,50 | €25,90 | 4,88K |
| 2026-09-11 | €26,35 | -%0,94 | €26,55 | €26,60 | €25,95 | 10,24K |
| 2026-09-10 | €26,60 | +%3,10 | €25,80 | €27,00 | €25,80 | 14,77K |
| 2026-09-09 | €25,80 | -%1,15 | €26,10 | €26,40 | €25,50 | 16,05K |
| 2026-09-08 | €26,10 | +%0,77 | €25,95 | €26,30 | €25,90 | 4,03K |
| 2026-09-07 | €25,90 | -%1,52 | €26,30 | €26,65 | €25,70 | 12,37K |
| 2026-09-04 | €26,30 | -%1,68 | €26,85 | €27,00 | €26,30 | 15,34K |
| 2026-09-03 | €26,75 | -%1,65 | €27,20 | €27,70 | €26,65 | 12,48K |
| 2026-09-02 | €27,20 | %0,00 | €27,15 | €27,75 | €27,00 | 12,05K |
| 2026-09-01 | €27,20 | -%1,45 | €27,90 | €28,15 | €26,75 | 9,37K |
| 2026-08-31 | €27,60 | +%0,18 | €27,80 | €28,35 | €27,35 | 11,67K |
| 2026-08-28 | €27,55 | -%0,36 | €28,05 | €28,80 | €27,55 | 19,11K |
| 2026-08-27 | €27,65 | +%1,65 | €27,35 | €27,90 | €27,20 | 13,04K |
| 2026-08-26 | €27,20 | %0,00 | €27,25 | €27,45 | €26,90 | 17,40K |
| 2026-08-25 | €27,20 | +%1,30 | €27,10 | €27,70 | €27,05 | 15,74K |
| 2026-08-24 | €26,85 | -%1,10 | €27,20 | €27,45 | €26,75 | 8,91K |
| 2026-08-21 | €27,15 | +%0,56 | €27,00 | €27,40 | €26,60 | 4,36K |
| 2026-08-20 | €27,00 | +%1,50 | €27,00 | €27,15 | €26,45 | 5,43K |
| 2026-08-19 | €26,60 | -%1,85 | €27,15 | €27,20 | €26,60 | 5,16K |
| 2026-08-18 | €27,10 | -%1,63 | €27,60 | €27,85 | €27,10 | 3,22K |
| 2026-08-17 | €27,55 | -%1,43 | €28,05 | €28,25 | €27,00 | 9,55K |
| 2026-08-14 | €27,95 | +%1,82 | €27,40 | €28,50 | €27,40 | 14,65K |
| 2026-08-13 | €27,45 | +%1,10 | €27,50 | €27,70 | €26,95 | 7,35K |
| 2026-08-12 | €27,15 | -%2,69 | €28,20 | €28,30 | €27,10 | 19,14K |
| 2026-08-11 | €27,90 | +%1,82 | €27,60 | €28,05 | €27,40 | 7,10K |
| 2026-08-10 | €27,40 | +%0,18 | €27,45 | €27,90 | €27,10 | 6,85K |
| 2026-08-07 | €27,35 | +%3,21 | €26,20 | €27,55 | €26,20 | 12,06K |
| 2026-08-06 | €26,50 | +%2,12 | €26,15 | €26,90 | €25,95 | 10,27K |
| 2026-08-05 | €25,95 | -%0,19 | €26,05 | €26,60 | €25,85 | 6,27K |
| 2026-08-04 | €26,00 | +%0,39 | €25,90 | €26,15 | €25,40 | 3,73K |
| 2026-08-03 | €25,90 | +%3,60 | €25,00 | €25,90 | €25,00 | 2,68K |
| 2026-07-31 | €25,00 | -%0,79 | €25,20 | €25,45 | €24,55 | 7,04K |
| 2026-07-30 | €25,20 | -%1,18 | €25,50 | €25,65 | €25,10 | 6,82K |
| 2026-07-29 | €25,50 | %0,00 | €25,70 | €26,00 | €25,25 | 5,47K |
| 2026-07-28 | €25,50 | +%0,20 | €25,35 | €26,15 | €25,35 | 4,91K |
| 2026-07-27 | €25,45 | +%3,25 | €24,60 | €26,10 | €24,60 | 13,22K |
| 2026-07-24 | €24,65 | %0,00 | €24,65 | €25,45 | €24,55 | 3,68K |
| 2026-07-23 | €24,65 | -%3,14 | €25,45 | €25,65 | €24,50 | 3,78K |
| 2026-07-22 | €25,45 | +%0,59 | €25,35 | €25,65 | €25,10 | 6,43K |
| 2026-07-21 | €25,30 | -%1,94 | €26,05 | €26,05 | €25,20 | 4,99K |
| 2026-07-20 | €25,80 | -%1,71 | €26,25 | €26,80 | €25,65 | 3,04K |
| 2026-07-17 | €26,25 | %0,00 | €26,25 | €27,15 | €26,00 | 4,06K |
| 2026-07-16 | €26,25 | +%0,19 | €26,25 | €27,00 | €26,25 | 2,91K |
| 2026-07-15 | €26,20 | -%2,96 | €27,00 | €27,00 | €26,20 | 4,60K |
| 2026-07-14 | €27,00 | +%2,66 | €26,70 | €27,10 | €26,15 | 5,79K |
| 2026-07-13 | €26,30 | +%0,96 | €26,05 | €26,70 | €25,55 | 8,47K |
| 2026-07-10 | €26,05 | +%0,39 | €26,90 | €26,90 | €26,00 | 5,27K |
| 2026-07-09 | €25,95 | +%4,01 | €25,00 | €26,75 | €25,00 | 8,88K |
| 2026-07-08 | €24,95 | -%6,38 | €26,65 | €27,65 | €24,65 | 12,73K |
| 2026-07-07 | €26,65 | +%1,72 | €27,25 | €27,25 | €26,10 | 3,66K |
| 2026-07-06 | €26,20 | -%2,60 | €26,90 | €27,05 | €26,05 | 2,54K |
| 2026-07-03 | €26,90 | -%0,55 | €27,25 | €27,35 | €26,70 | 3,72K |
| 2026-07-02 | €27,05 | +%2,66 | €26,40 | €27,20 | €26,40 | 5,89K |
| 2026-07-01 | €26,35 | +%2,13 | €25,80 | €26,65 | €25,65 | 7,69K |
| 2026-06-30 | €25,80 | -%0,77 | €26,35 | €26,35 | €25,10 | 4,37K |
| 2026-06-29 | €26,00 | +%2,56 | €25,45 | €27,00 | €24,95 | 10,08K |
| 2026-06-26 | €25,35 | +%3,26 | €24,55 | €25,40 | €24,25 | 6,48K |
| 2026-06-25 | €24,55 | +%1,87 | €24,50 | €24,80 | €23,90 | 10,46K |
| 2026-06-24 | €24,10 | -%0,82 | €24,50 | €24,50 | €23,60 | 22,83K |
| 2026-06-23 | €24,30 | -%1,22 | €24,70 | €25,20 | €24,15 | 17,20K |
| 2026-06-22 | €24,60 | -%5,38 | €26,05 | €26,50 | €24,55 | 30,67K |
| 2026-06-18 | €26,00 | -%0,76 | €26,30 | €26,65 | €25,65 | 6,67K |
| 2026-06-17 | €26,20 | -%2,06 | €26,85 | €26,85 | €26,10 | 16,14K |
| 2026-06-16 | €26,75 | -%2,19 | €28,00 | €28,05 | €26,35 | 11,62K |
| 2026-06-15 | €27,35 | -%0,18 | €28,05 | €28,45 | €27,10 | 13,00K |
| 2026-06-12 | €27,40 | +%1,11 | €27,30 | €27,70 | €27,20 | 13,39K |
| 2026-06-11 | €27,10 | +%0,74 | €26,75 | €27,20 | €26,35 | 8,42K |
| 2026-06-10 | €26,90 | +%1,13 | €27,10 | €27,35 | €26,20 | 22,59K |
| 2026-06-09 | €26,60 | -%11,33 | €28,50 | €28,50 | €25,80 | 168,19K |
| 2026-06-08 | €30,00 | -%1,15 | €29,45 | €30,30 | €29,00 | 12,61K |
| 2026-06-05 | €30,35 | -%2,41 | €30,80 | €32,00 | €30,20 | 17,16K |
| 2026-06-04 | €31,10 | +%1,97 | €30,20 | €31,20 | €30,15 | 6,29K |
| 2026-06-03 | €30,50 | -%0,81 | €30,25 | €31,35 | €29,35 | 19,99K |
| 2026-06-02 | €30,75 | -%0,32 | €31,05 | €31,80 | €30,30 | 13,53K |
| 2026-06-01 | €30,85 | +%0,82 | €30,55 | €32,00 | €29,80 | 17,97K |
| 2026-05-29 | €30,60 | +%1,83 | €30,05 | €31,00 | €30,05 | 13,91K |
| 2026-05-28 | €30,05 | -%0,66 | €30,15 | €30,15 | €29,50 | 14,99K |