AKWEL SA AKW
EURONEXT · Fransa · Üretici İmalatı
€6,42+0,02 (+%0,31)
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 | €6,42 | +%0,31 | €6,42 | €6,50 | €6,40 | 16,19K |
| 2026-09-30 | €6,40 | -%0,93 | €6,32 | €6,40 | €6,32 | 274 |
| 2026-09-29 | €6,46 | +%1,57 | €6,36 | €6,46 | €6,30 | 34,79K |
| 2026-09-28 | €6,36 | +%2,25 | €6,22 | €6,44 | €6,22 | 2,70K |
| 2026-09-25 | €6,22 | -%5,76 | €6,60 | €6,60 | €6,22 | 2,72K |
| 2026-09-24 | €6,60 | +%0,30 | €6,52 | €6,70 | €6,42 | 22,71K |
| 2026-09-23 | €6,58 | +%2,81 | €6,40 | €6,80 | €6,32 | 15,45K |
| 2026-09-22 | €6,40 | +%0,63 | €6,38 | €6,40 | €6,16 | 20,54K |
| 2026-09-21 | €6,36 | +%2,58 | €6,36 | €6,42 | €6,30 | 1,18K |
| 2026-09-18 | €6,20 | %0,00 | €6,16 | €6,40 | €6,10 | 16,62K |
| 2026-09-17 | €6,20 | +%3,33 | €5,96 | €6,28 | €5,90 | 13,31K |
| 2026-09-16 | €6,00 | +%1,69 | €5,90 | €6,12 | €5,70 | 22,71K |
| 2026-09-15 | €5,90 | +%3,51 | €5,86 | €5,94 | €5,50 | 18,41K |
| 2026-09-14 | €5,70 | -%6,56 | €6,14 | €6,14 | €5,68 | 11,56K |
| 2026-09-11 | €6,10 | -%1,61 | €6,20 | €6,22 | €6,10 | 7,35K |
| 2026-09-10 | €6,20 | -%1,27 | €6,46 | €6,46 | €6,16 | 8,93K |
| 2026-09-09 | €6,28 | -%0,63 | €6,30 | €6,36 | €6,28 | 4,71K |
| 2026-09-08 | €6,32 | +%0,64 | €6,42 | €6,46 | €6,26 | 7,16K |
| 2026-09-07 | €6,28 | -%0,32 | €6,50 | €6,50 | €6,24 | 3,31K |
| 2026-09-04 | €6,30 | -%0,32 | €6,56 | €6,56 | €6,24 | 10,89K |
| 2026-09-03 | €6,32 | -%1,25 | €6,44 | €6,44 | €6,32 | 5,23K |
| 2026-09-02 | €6,40 | -%1,84 | €6,50 | €6,50 | €6,40 | 1,62K |
| 2026-09-01 | €6,52 | +%1,56 | €6,52 | €6,58 | €6,50 | 3,23K |
| 2026-08-31 | €6,42 | %0,00 | €6,78 | €6,78 | €6,42 | 2,45K |
| 2026-08-28 | €6,42 | -%1,23 | €6,60 | €6,62 | €6,40 | 7,96K |
| 2026-08-27 | €6,50 | -%0,91 | €6,56 | €6,64 | €6,44 | 4,43K |
| 2026-08-26 | €6,56 | +%0,61 | €6,56 | €6,66 | €6,52 | 802 |
| 2026-08-25 | €6,52 | %0,00 | €6,58 | €6,58 | €6,52 | 309 |
| 2026-08-24 | €6,52 | +%0,62 | €6,78 | €6,78 | €6,52 | 5,05K |
| 2026-08-21 | €6,48 | +%0,31 | €6,44 | €6,58 | €6,44 | 1,60K |
| 2026-08-20 | €6,46 | +%0,62 | €6,50 | €6,50 | €6,42 | 2,39K |
| 2026-08-19 | €6,42 | -%1,23 | €6,58 | €6,58 | €6,40 | 1,89K |
| 2026-08-18 | €6,50 | -%2,69 | €6,72 | €6,72 | €6,50 | 3,68K |
| 2026-08-17 | €6,68 | -%0,89 | €6,72 | €6,78 | €6,64 | 1,90K |
| 2026-08-14 | €6,74 | +%0,60 | €6,64 | €6,78 | €6,62 | 1,72K |
| 2026-08-13 | €6,70 | -%0,89 | €6,62 | €6,78 | €6,62 | 4,18K |
| 2026-08-12 | €6,76 | +%1,50 | €6,78 | €6,78 | €6,76 | 191 |
| 2026-08-11 | €6,66 | +%0,91 | €6,72 | €6,90 | €6,66 | 8,84K |
| 2026-08-10 | €6,60 | %0,00 | €6,52 | €6,60 | €6,52 | 2,65K |
| 2026-08-07 | €6,60 | +%1,54 | €6,48 | €6,76 | €6,40 | 7,58K |
| 2026-08-06 | €6,50 | -%1,81 | €6,62 | €6,74 | €6,50 | 1,93K |
| 2026-08-05 | €6,62 | -%0,90 | €6,64 | €6,72 | €6,60 | 2,39K |
| 2026-08-04 | €6,68 | +%0,30 | €6,66 | €6,78 | €6,66 | 762 |
| 2026-08-03 | €6,66 | +%0,91 | €6,60 | €6,72 | €6,60 | 3,59K |
| 2026-07-31 | €6,60 | +%0,92 | €6,56 | €6,66 | €6,56 | 5,77K |
| 2026-07-30 | €6,54 | +%3,15 | €6,50 | €6,56 | €6,50 | 8,52K |
| 2026-07-29 | €6,34 | -%0,31 | €6,30 | €6,50 | €6,30 | 1,51K |
| 2026-07-28 | €6,36 | +%1,27 | €6,28 | €6,36 | €6,26 | 6,27K |
| 2026-07-27 | €6,28 | -%2,18 | €6,40 | €6,44 | €6,26 | 4,52K |
| 2026-07-24 | €6,42 | -%4,18 | €6,72 | €6,73 | €6,42 | 2,62K |
| 2026-07-23 | €6,70 | %0,00 | €6,90 | €6,90 | €6,70 | 1,92K |
| 2026-07-22 | €6,70 | +%1,21 | €6,80 | €6,80 | €6,60 | 685 |
| 2026-07-21 | €6,62 | +%4,09 | €6,40 | €6,80 | €6,40 | 4,43K |
| 2026-07-20 | €6,36 | -%4,22 | €6,64 | €6,64 | €6,34 | 11,01K |
| 2026-07-17 | €6,64 | -%2,64 | €6,86 | €6,86 | €6,62 | 5,31K |
| 2026-07-16 | €6,82 | +%0,29 | €6,82 | €6,86 | €6,82 | 168 |
| 2026-07-15 | €6,80 | +%1,19 | €6,78 | €6,84 | €6,78 | 366 |
| 2026-07-14 | €6,72 | +%0,60 | €6,82 | €6,84 | €6,72 | 3,28K |
| 2026-07-13 | €6,68 | %0,00 | €6,68 | €6,78 | €6,68 | 725 |
| 2026-07-10 | €6,68 | %0,00 | €6,68 | €6,80 | €6,66 | 5,00K |
| 2026-07-09 | €6,68 | -%0,30 | €6,76 | €6,80 | €6,68 | 1,54K |
| 2026-07-08 | €6,70 | -%0,30 | €6,72 | €6,80 | €6,70 | 3,94K |
| 2026-07-07 | €6,72 | %0,00 | €6,74 | €6,84 | €6,72 | 2,72K |
| 2026-07-06 | €6,72 | +%0,90 | €6,62 | €6,86 | €6,62 | 5,12K |
| 2026-07-03 | €6,66 | -%1,77 | €6,66 | €6,88 | €6,62 | 9,93K |
| 2026-07-02 | €6,78 | +%0,30 | €6,90 | €6,90 | €6,60 | 14,03K |
| 2026-07-01 | €6,76 | -%0,59 | €6,82 | €6,92 | €6,76 | 829 |
| 2026-06-30 | €6,80 | -%0,87 | €6,86 | €6,86 | €6,76 | 3,84K |
| 2026-06-29 | €6,86 | +%0,29 | €6,84 | €6,94 | €6,76 | 20,56K |
| 2026-06-26 | €6,84 | -%2,56 | €7,02 | €7,02 | €6,84 | 5,81K |
| 2026-06-25 | €7,02 | -%1,68 | €7,02 | €7,26 | €7,02 | 14,96K |
| 2026-06-24 | €7,14 | +%0,56 | €7,18 | €7,22 | €7,10 | 19,59K |
| 2026-06-23 | €7,10 | +%1,43 | €6,94 | €7,16 | €6,94 | 3,84K |
| 2026-06-22 | €7,00 | +%1,45 | €6,90 | €7,10 | €6,90 | 2,36K |
| 2026-06-19 | €6,90 | %0,00 | €7,00 | €7,10 | €6,90 | 5,70K |
| 2026-06-18 | €6,90 | %0,00 | €6,90 | €6,98 | €6,82 | 4,23K |
| 2026-06-17 | €6,90 | -%0,29 | €6,92 | €7,00 | €6,90 | 2,89K |
| 2026-06-16 | €6,92 | +%0,29 | €7,00 | €7,00 | €6,88 | 744 |
| 2026-06-15 | €6,90 | -%0,86 | €6,96 | €7,00 | €6,90 | 1,62K |
| 2026-06-12 | €6,96 | +%0,87 | €6,88 | €6,96 | €6,88 | 3,13K |
| 2026-06-11 | €6,90 | +%1,17 | €6,90 | €6,98 | €6,88 | 1,37K |
| 2026-06-10 | €6,82 | -%3,94 | €7,10 | €7,10 | €6,80 | 4,81K |
| 2026-06-09 | €7,10 | +%2,01 | €7,08 | €7,10 | €7,02 | 3,48K |
| 2026-06-08 | €6,96 | %0,00 | €6,98 | €7,04 | €6,90 | 885 |
| 2026-06-05 | €6,96 | -%0,29 | €7,08 | €7,08 | €6,92 | 2,87K |
| 2026-06-04 | €6,98 | -%0,57 | €7,10 | €7,10 | €6,98 | 1,71K |
| 2026-06-03 | €7,02 | %0,00 | €7,06 | €7,22 | €6,94 | 4,42K |
| 2026-06-02 | €7,02 | -%0,85 | €6,98 | €7,06 | €6,98 | 1,46K |
| 2026-06-01 | €7,08 | -%2,21 | €7,20 | €7,28 | €7,08 | 4,62K |
| 2026-05-29 | €7,24 | +%0,56 | €7,24 | €7,26 | €7,18 | 3,04K |