2CRSI SA AL2SI
EURONEXT · Fransa · Elektronik Teknoloji
€26,64-1,52 (-%5,40)
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 | €26,64 | -%5,40 | €28,00 | €28,18 | €26,74 | 227,20K |
| 2026-09-30 | €28,16 | -%0,28 | €28,20 | €28,40 | €27,70 | 179,93K |
| 2026-09-29 | €28,24 | -%2,22 | €29,04 | €30,36 | €28,24 | 265,62K |
| 2026-09-28 | €28,88 | -%0,69 | €29,00 | €29,22 | €28,24 | 131,50K |
| 2026-09-25 | €29,08 | -%3,39 | €30,10 | €30,30 | €28,12 | 262,99K |
| 2026-09-24 | €30,10 | -%2,53 | €30,36 | €30,48 | €29,42 | 189,16K |
| 2026-09-23 | €30,88 | +%5,18 | €29,50 | €30,94 | €29,40 | 276,78K |
| 2026-09-22 | €29,36 | +%2,80 | €28,34 | €29,70 | €28,30 | 145,07K |
| 2026-09-21 | €28,56 | +%0,71 | €28,30 | €29,64 | €28,20 | 163,50K |
| 2026-09-18 | €28,36 | -%1,39 | €29,32 | €29,90 | €28,02 | 243,88K |
| 2026-09-17 | €28,76 | -%1,03 | €29,62 | €31,38 | €28,64 | 409,35K |
| 2026-09-16 | €29,06 | +%9,25 | €28,80 | €29,26 | €27,52 | 426,82K |
| 2026-09-15 | €26,60 | -%2,92 | €27,40 | €28,16 | €26,60 | 135,38K |
| 2026-09-14 | €27,40 | -%4,93 | €27,88 | €27,88 | €26,38 | 334,91K |
| 2026-09-11 | €28,82 | -%4,95 | €30,16 | €30,30 | €28,20 | 334,59K |
| 2026-09-10 | €30,32 | +%6,61 | €28,68 | €31,54 | €28,66 | 460,18K |
| 2026-09-09 | €28,44 | -%0,35 | €28,62 | €29,36 | €27,82 | 164,25K |
| 2026-09-08 | €28,54 | -%1,92 | €28,90 | €29,58 | €28,30 | 175,42K |
| 2026-09-07 | €29,10 | +%1,18 | €29,00 | €29,42 | €27,60 | 243,97K |
| 2026-09-04 | €28,76 | +%4,51 | €27,76 | €28,80 | €27,68 | 202,16K |
| 2026-09-03 | €27,52 | -%2,06 | €28,18 | €29,10 | €26,80 | 303,38K |
| 2026-09-02 | €28,10 | +%9,25 | €25,38 | €28,10 | €25,00 | 192,11K |
| 2026-09-01 | €25,72 | -%2,58 | €26,16 | €26,38 | €25,44 | 133,50K |
| 2026-08-31 | €26,40 | -%4,00 | €27,74 | €27,74 | €26,40 | 116,88K |
| 2026-08-28 | €27,50 | +%2,15 | €27,00 | €27,74 | €26,82 | 97,27K |
| 2026-08-27 | €26,92 | +%0,90 | €27,24 | €27,98 | €26,70 | 160,62K |
| 2026-08-26 | €26,68 | -%3,19 | €27,88 | €28,18 | €26,32 | 138,34K |
| 2026-08-25 | €27,56 | +%4,16 | €26,54 | €27,80 | €26,54 | 118,50K |
| 2026-08-24 | €26,46 | -%0,68 | €26,78 | €26,88 | €26,12 | 50,90K |
| 2026-08-21 | €26,64 | +%3,34 | €25,74 | €27,28 | €25,72 | 118,13K |
| 2026-08-20 | €25,78 | -%1,68 | €26,22 | €26,52 | €25,78 | 56,28K |
| 2026-08-19 | €26,22 | +%1,94 | €25,60 | €26,64 | €25,32 | 158,37K |
| 2026-08-18 | €25,72 | -%4,39 | €26,74 | €26,94 | €25,68 | 163,42K |
| 2026-08-17 | €26,90 | -%3,45 | €27,84 | €28,24 | €26,56 | 205,26K |
| 2026-08-14 | €27,86 | +%0,36 | €27,52 | €28,20 | €27,12 | 162,96K |
| 2026-08-13 | €27,76 | +%0,07 | €27,74 | €28,51 | €27,42 | 152,37K |
| 2026-08-12 | €27,74 | -%1,49 | €28,56 | €28,72 | €27,42 | 149,04K |
| 2026-08-11 | €28,16 | -%1,88 | €28,62 | €29,26 | €27,36 | 246,36K |
| 2026-08-10 | €28,70 | +%3,99 | €28,00 | €30,00 | €27,88 | 414,43K |
| 2026-08-07 | €27,60 | -%0,79 | €27,90 | €27,90 | €26,90 | 146,36K |
| 2026-08-06 | €27,82 | +%0,80 | €28,08 | €29,12 | €27,34 | 422,93K |
| 2026-08-05 | €27,60 | +%8,07 | €26,50 | €28,00 | €26,10 | 431,52K |
| 2026-08-04 | €25,54 | +%4,07 | €24,78 | €25,58 | €24,48 | 161,53K |
| 2026-08-03 | €24,54 | -%4,74 | €26,60 | €27,12 | €24,40 | 378,83K |
| 2026-07-31 | €25,76 | -%3,09 | €27,22 | €29,00 | €25,40 | 431,83K |
| 2026-07-30 | €26,58 | +%11,40 | €23,50 | €26,90 | €23,38 | 378,20K |
| 2026-07-29 | €23,86 | -%7,23 | €25,72 | €25,72 | €23,76 | 451,47K |
| 2026-07-28 | €25,72 | -%4,74 | €26,50 | €26,70 | €25,20 | 353,53K |
| 2026-07-27 | €27,00 | -%2,10 | €27,82 | €29,46 | €26,86 | 376,28K |
| 2026-07-24 | €27,58 | +%4,08 | €26,58 | €28,14 | €25,52 | 332,73K |
| 2026-07-23 | €26,50 | -%1,12 | €27,72 | €30,00 | €25,30 | 822,42K |
| 2026-07-22 | €26,80 | -%6,29 | €29,32 | €30,58 | €26,40 | 456,52K |
| 2026-07-21 | €28,60 | +%9,08 | €26,34 | €29,58 | €25,90 | 546,72K |
| 2026-07-20 | €26,22 | +%1,00 | €26,26 | €28,04 | €25,24 | 364,73K |
| 2026-07-17 | €25,96 | +%6,66 | €23,22 | €27,30 | €22,60 | 836,18K |
| 2026-07-16 | €24,34 | -%8,77 | €26,10 | €28,68 | €22,98 | 908,62K |
| 2026-07-15 | €26,68 | -%5,39 | €28,16 | €29,08 | €25,84 | 495,17K |
| 2026-07-14 | €28,20 | -%4,41 | €29,18 | €29,60 | €27,64 | 315,24K |
| 2026-07-13 | €29,50 | -%3,91 | €29,42 | €30,20 | €28,50 | 329,08K |
| 2026-07-10 | €30,70 | -%3,46 | €31,36 | €31,36 | €29,52 | 243,06K |
| 2026-07-09 | €31,80 | -%1,91 | €33,14 | €33,98 | €30,02 | 310,90K |
| 2026-07-08 | €32,42 | -%10,93 | €36,44 | €36,48 | €29,52 | 857,85K |
| 2026-07-07 | €36,40 | -%7,24 | €39,40 | €40,20 | €36,40 | 396,90K |
| 2026-07-06 | €39,24 | +%8,04 | €36,14 | €39,74 | €35,30 | 395,32K |
| 2026-07-03 | €36,32 | -%3,76 | €37,60 | €39,66 | €36,22 | 369,61K |
| 2026-07-02 | €37,74 | +%0,64 | €38,88 | €39,82 | €36,22 | 610,47K |
| 2026-07-01 | €37,50 | +%22,23 | €31,00 | €38,80 | €31,00 | 1,09M |
| 2026-06-30 | €30,68 | -%0,90 | €30,80 | €31,68 | €29,50 | 374,31K |
| 2026-06-29 | €30,96 | +%12,50 | €28,12 | €31,88 | €27,60 | 633,44K |
| 2026-06-26 | €27,52 | +%8,01 | €25,40 | €27,94 | €23,60 | 602,97K |
| 2026-06-25 | €25,48 | -%4,21 | €28,98 | €29,90 | €23,50 | 764,81K |
| 2026-06-24 | €26,60 | -%3,69 | €30,28 | €34,50 | €26,60 | 994,26K |
| 2026-06-23 | €27,62 | +%25,55 | €24,00 | €30,70 | €23,24 | 1,46M |
| 2026-06-22 | €22,00 | -%13,39 | €18,50 | €25,00 | €16,65 | 2,25M |
| 2026-06-19 | €25,40 | %0,00 | €25,40 | €25,40 | €25,40 | 0 |
| 2026-06-18 | €25,40 | -%43,05 | €27,60 | €27,60 | €25,00 | 317,90K |
| 2026-06-17 | €44,60 | -%2,58 | €46,50 | €46,88 | €43,54 | 304,95K |
| 2026-06-16 | €45,78 | -%8,71 | €49,88 | €50,40 | €45,34 | 348,72K |
| 2026-06-15 | €50,15 | +%0,46 | €52,00 | €52,15 | €49,24 | 164,89K |
| 2026-06-12 | €49,92 | +%3,53 | €49,76 | €51,00 | €48,12 | 164,17K |
| 2026-06-11 | €48,22 | -%1,59 | €49,48 | €51,30 | €47,86 | 150,35K |
| 2026-06-10 | €49,00 | -%2,68 | €52,80 | €53,65 | €47,00 | 430,35K |
| 2026-06-09 | €50,35 | -%7,44 | €53,70 | €56,60 | €50,00 | 229,00K |
| 2026-06-08 | €54,40 | +%9,37 | €45,00 | €54,45 | €43,70 | 535,42K |
| 2026-06-05 | €49,74 | -%8,73 | €53,30 | €53,65 | €49,00 | 279,22K |
| 2026-06-04 | €54,50 | -%1,71 | €56,40 | €58,20 | €52,20 | 283,63K |
| 2026-06-03 | €55,45 | -%5,13 | €56,90 | €57,60 | €53,85 | 335,68K |
| 2026-06-02 | €58,45 | +%1,83 | €58,00 | €59,95 | €55,45 | 300,76K |
| 2026-06-01 | €57,40 | +%11,24 | €53,90 | €58,60 | €53,00 | 478,38K |
| 2026-05-29 | €51,60 | +%4,41 | €50,65 | €52,75 | €49,50 | 549,15K |