Obiz SA ALBIZ
EURONEXT · Fransa · Teknoloji Hizmetleri
€2,71+0,01 (+%0,37)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | €2,71 | +%4,23 | €2,71 | €2,71 | €2,71 | 1 |
| 2026-09-30 | €2,60 | +%1,56 | €2,56 | €2,60 | €2,56 | 467 |
| 2026-09-29 | €2,56 | +%0,39 | €2,56 | €2,66 | €2,56 | 1,74K |
| 2026-09-28 | €2,55 | %0,00 | €2,56 | €2,56 | €2,55 | 569 |
| 2026-09-25 | €2,55 | -%0,39 | €2,65 | €2,65 | €2,55 | 308 |
| 2026-09-24 | €2,56 | +%0,39 | €2,56 | €2,56 | €2,56 | 1 |
| 2026-09-23 | €2,55 | -%3,41 | €2,64 | €2,64 | €2,55 | 623 |
| 2026-09-22 | €2,64 | +%3,53 | €2,55 | €2,64 | €2,55 | 951 |
| 2026-09-21 | €2,55 | -%5,20 | €2,64 | €2,64 | €2,55 | 475 |
| 2026-09-18 | €2,69 | %0,00 | €2,60 | €2,70 | €2,55 | 2,51K |
| 2026-09-17 | €2,69 | -%0,37 | €2,69 | €2,69 | €2,69 | 1 |
| 2026-09-16 | €2,70 | %0,00 | €2,69 | €2,70 | €2,69 | 2 |
| 2026-09-15 | €2,70 | %0,00 | €2,65 | €2,70 | €2,65 | 31 |
| 2026-09-14 | €2,70 | +%0,37 | €2,69 | €2,70 | €2,65 | 94 |
| 2026-09-11 | €2,69 | -%2,18 | €2,69 | €2,69 | €2,69 | 1 |
| 2026-09-10 | €2,75 | -%1,43 | €2,75 | €2,75 | €2,65 | 117 |
| 2026-09-09 | €2,79 | +%6,49 | €2,79 | €2,79 | €2,79 | 38 |
| 2026-09-08 | €2,62 | -%2,60 | €2,75 | €2,75 | €2,62 | 4,22K |
| 2026-09-07 | €2,69 | +%1,51 | €2,60 | €2,70 | €2,60 | 232 |
| 2026-09-04 | €2,65 | +%1,92 | €2,60 | €2,65 | €2,60 | 884 |
| 2026-09-03 | €2,60 | -%0,76 | €2,60 | €2,69 | €2,60 | 1,96K |
| 2026-09-02 | €2,62 | +%0,38 | €2,61 | €2,68 | €2,61 | 738 |
| 2026-09-01 | €2,61 | -%6,45 | €2,75 | €2,79 | €2,60 | 10,42K |
| 2026-08-31 | €2,79 | -%0,36 | €2,79 | €2,79 | €2,79 | 3 |
| 2026-08-28 | €2,80 | %0,00 | €2,79 | €2,80 | €2,75 | 206 |
| 2026-08-27 | €2,80 | +%1,82 | €2,75 | €2,80 | €2,75 | 276 |
| 2026-08-26 | €2,75 | -%1,79 | €2,79 | €2,80 | €2,75 | 107 |
| 2026-08-25 | €2,80 | %0,00 | €2,75 | €2,80 | €2,75 | 267 |
| 2026-08-24 | €2,80 | -%1,41 | €2,75 | €2,80 | €2,75 | 58 |
| 2026-08-21 | €2,84 | +%3,27 | €2,84 | €2,84 | €2,84 | 1 |
| 2026-08-20 | €2,75 | -%3,51 | €2,84 | €3,00 | €2,75 | 12,34K |
| 2026-08-19 | €2,85 | %0,00 | €2,84 | €2,85 | €2,80 | 222 |
| 2026-08-18 | €2,85 | %0,00 | €2,85 | €2,85 | €2,80 | 78 |
| 2026-08-17 | €2,85 | %0,00 | €2,80 | €2,85 | €2,80 | 496 |
| 2026-08-14 | €2,85 | +%0,35 | €2,84 | €2,85 | €2,80 | 1,18K |
| 2026-08-13 | €2,84 | +%1,43 | €2,81 | €2,84 | €2,80 | 392 |
| 2026-08-12 | €2,80 | +%1,45 | €2,76 | €2,84 | €2,76 | 1,00K |
| 2026-08-11 | €2,76 | +%0,36 | €2,76 | €2,76 | €2,76 | 1 |
| 2026-08-10 | €2,75 | %0,00 | €2,76 | €2,76 | €2,75 | 622 |
| 2026-08-07 | €2,75 | %0,00 | €2,76 | €2,85 | €2,75 | 567 |
| 2026-08-06 | €2,75 | -%1,43 | €2,80 | €2,80 | €2,75 | 1,58K |
| 2026-08-05 | €2,79 | %0,00 | €2,78 | €2,79 | €2,78 | 52 |
| 2026-08-04 | €2,79 | %0,00 | €2,79 | €2,79 | €2,75 | 242 |
| 2026-08-03 | €2,79 | +%1,45 | €2,75 | €2,79 | €2,75 | 1,52K |
| 2026-07-31 | €2,75 | +%0,36 | €2,74 | €2,75 | €2,74 | 1,33K |
| 2026-07-30 | €2,74 | -%0,36 | €2,74 | €2,74 | €2,65 | 1,54K |
| 2026-07-29 | €2,75 | -%1,43 | €2,78 | €2,78 | €2,65 | 2,21K |
| 2026-07-28 | €2,79 | -%1,76 | €2,84 | €2,84 | €2,75 | 1,73K |
| 2026-07-27 | €2,84 | +%3,27 | €2,80 | €2,93 | €2,75 | 8,43K |
| 2026-07-24 | €2,75 | -%2,83 | €2,79 | €2,79 | €2,71 | 730 |
| 2026-07-23 | €2,83 | %0,00 | €2,84 | €2,84 | €2,75 | 2,23K |
| 2026-07-22 | €2,83 | +%0,71 | €2,81 | €2,84 | €2,75 | 735 |
| 2026-07-21 | €2,81 | %0,00 | €2,75 | €2,82 | €2,75 | 634 |
| 2026-07-20 | €2,81 | -%0,35 | €2,84 | €2,89 | €2,81 | 2,64K |
| 2026-07-17 | €2,82 | +%0,36 | €2,82 | €2,84 | €2,81 | 880 |
| 2026-07-16 | €2,81 | -%1,06 | €2,84 | €2,84 | €2,81 | 129 |
| 2026-07-15 | €2,84 | %0,00 | €2,81 | €2,84 | €2,81 | 674 |
| 2026-07-14 | €2,84 | %0,00 | €2,83 | €2,84 | €2,80 | 138 |
| 2026-07-13 | €2,84 | +%1,07 | €2,84 | €2,84 | €2,84 | 401 |
| 2026-07-10 | €2,81 | %0,00 | €2,81 | €2,83 | €2,81 | 1,03K |
| 2026-07-09 | €2,81 | -%1,40 | €2,76 | €2,84 | €2,75 | 1,11K |
| 2026-07-08 | €2,85 | -%1,72 | €2,90 | €2,94 | €2,76 | 6,54K |
| 2026-07-07 | €2,90 | -%1,36 | €2,90 | €2,94 | €2,90 | 1,26K |
| 2026-07-06 | €2,94 | +%1,03 | €2,94 | €2,96 | €2,90 | 3,92K |
| 2026-07-03 | €2,91 | +%11,07 | €2,70 | €2,95 | €2,70 | 17,21K |
| 2026-07-02 | €2,62 | +%1,16 | €2,64 | €2,64 | €2,60 | 279 |
| 2026-07-01 | €2,59 | %0,00 | €2,59 | €2,65 | €2,59 | 5,21K |
| 2026-06-30 | €2,59 | +%1,57 | €2,60 | €2,60 | €2,50 | 5,39K |
| 2026-06-29 | €2,55 | %0,00 | €2,53 | €2,55 | €2,53 | 974 |
| 2026-06-26 | €2,55 | +%4,51 | €2,44 | €2,55 | €2,44 | 2,34K |
| 2026-06-25 | €2,44 | %0,00 | €2,45 | €2,45 | €2,44 | 439 |
| 2026-06-24 | €2,44 | %0,00 | €2,44 | €2,45 | €2,36 | 2,21K |
| 2026-06-23 | €2,44 | +%1,24 | €2,41 | €2,45 | €2,36 | 388 |
| 2026-06-22 | €2,41 | -%1,63 | €2,44 | €2,45 | €2,40 | 513 |
| 2026-06-19 | €2,45 | +%1,66 | €2,42 | €2,45 | €2,42 | 411 |
| 2026-06-18 | €2,41 | -%3,60 | €2,41 | €2,45 | €2,41 | 390 |
| 2026-06-17 | €2,50 | +%4,17 | €2,50 | €2,50 | €2,41 | 1,08K |
| 2026-06-16 | €2,40 | -%5,88 | €2,40 | €2,50 | €2,40 | 884 |
| 2026-06-15 | €2,55 | +%6,25 | €2,45 | €2,60 | €2,37 | 11,52K |
| 2026-06-12 | €2,40 | +%3,90 | €2,38 | €2,40 | €2,38 | 1,26K |
| 2026-06-11 | €2,31 | +%0,43 | €2,32 | €2,32 | €2,31 | 27 |
| 2026-06-10 | €2,30 | -%3,36 | €2,37 | €2,38 | €2,30 | 665 |
| 2026-06-09 | €2,38 | +%3,03 | €2,39 | €2,39 | €2,38 | 868 |
| 2026-06-08 | €2,31 | +%0,43 | €2,30 | €2,39 | €2,30 | 2,40K |
| 2026-06-05 | €2,30 | -%2,54 | €2,44 | €2,44 | €2,30 | 2,31K |
| 2026-06-04 | €2,36 | -%3,28 | €2,44 | €2,44 | €2,36 | 121 |
| 2026-06-03 | €2,44 | +%1,67 | €2,39 | €2,44 | €2,37 | 970 |
| 2026-06-02 | €2,40 | -%1,64 | €2,35 | €2,43 | €2,35 | 2,93K |
| 2026-06-01 | €2,44 | %0,00 | €2,41 | €2,45 | €2,40 | 2,57K |
| 2026-05-29 | €2,44 | -%0,41 | €2,45 | €2,45 | €2,40 | 747 |