Bilendi SA ALBLD
EURONEXT · Fransa · Teknoloji Hizmetleri
€9,12-0,15 (-%1,62)
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 | €9,12 | -%1,62 | €9,27 | €9,27 | €9,12 | 2,48K |
| 2026-10-01 | €9,27 | -%3,84 | €9,64 | €9,64 | €9,20 | 4,48K |
| 2026-09-30 | €9,64 | -%1,23 | €9,70 | €9,70 | €9,62 | 3,34K |
| 2026-09-29 | €9,76 | -%0,91 | €9,82 | €9,85 | €9,62 | 2,48K |
| 2026-09-28 | €9,85 | +%0,92 | €10,00 | €10,00 | €9,77 | 3,52K |
| 2026-09-25 | €9,76 | +%1,99 | €9,66 | €9,82 | €9,62 | 1,61K |
| 2026-09-24 | €9,57 | +%0,95 | €9,52 | €9,57 | €9,48 | 2,47K |
| 2026-09-23 | €9,48 | -%5,20 | €9,92 | €9,92 | €9,40 | 8,29K |
| 2026-09-22 | €10,00 | +%2,25 | €9,78 | €10,00 | €9,74 | 3,45K |
| 2026-09-21 | €9,78 | -%0,41 | €9,35 | €9,78 | €9,35 | 9,06K |
| 2026-09-18 | €9,82 | -%4,66 | €10,26 | €10,26 | €9,80 | 4,35K |
| 2026-09-17 | €10,30 | +%1,98 | €10,06 | €10,30 | €10,00 | 4,56K |
| 2026-09-16 | €10,10 | +%0,20 | €10,16 | €10,16 | €10,00 | 2,50K |
| 2026-09-15 | €10,08 | +%0,80 | €10,00 | €10,94 | €10,00 | 5,29K |
| 2026-09-14 | €10,00 | -%6,19 | €10,54 | €10,60 | €9,70 | 19,04K |
| 2026-09-11 | €10,66 | -%2,91 | €10,70 | €10,84 | €10,62 | 6,77K |
| 2026-09-10 | €10,98 | -%1,08 | €11,10 | €11,14 | €10,96 | 4,65K |
| 2026-09-09 | €11,10 | -%2,63 | €11,40 | €11,44 | €11,02 | 5,14K |
| 2026-09-08 | €11,40 | %0,00 | €11,40 | €11,42 | €11,34 | 2,30K |
| 2026-09-07 | €11,40 | %0,00 | €11,50 | €11,70 | €11,38 | 3,76K |
| 2026-09-04 | €11,40 | -%1,21 | €11,46 | €11,50 | €11,34 | 7,55K |
| 2026-09-03 | €11,54 | -%2,20 | €11,80 | €11,80 | €11,54 | 4,25K |
| 2026-09-02 | €11,80 | -%3,75 | €12,18 | €12,26 | €11,60 | 10,24K |
| 2026-09-01 | €12,26 | -%4,96 | €12,90 | €12,90 | €12,24 | 11,90K |
| 2026-08-31 | €12,90 | -%1,23 | €13,18 | €13,18 | €12,90 | 5,33K |
| 2026-08-28 | €13,06 | -%2,54 | €13,40 | €13,44 | €13,06 | 1,54K |
| 2026-08-27 | €13,40 | -%0,15 | €13,60 | €13,60 | €13,32 | 1,87K |
| 2026-08-26 | €13,42 | -%1,32 | €13,60 | €13,60 | €13,42 | 1,13K |
| 2026-08-25 | €13,60 | +%0,15 | €13,58 | €13,62 | €13,50 | 4,55K |
| 2026-08-24 | €13,58 | +%0,59 | €13,60 | €13,60 | €13,50 | 658 |
| 2026-08-21 | €13,50 | -%0,15 | €13,68 | €13,68 | €13,50 | 1,75K |
| 2026-08-20 | €13,52 | +%6,46 | €13,70 | €13,70 | €13,40 | 9,74K |
| 2026-08-19 | €12,70 | -%0,78 | €12,80 | €12,80 | €12,62 | 2,02K |
| 2026-08-18 | €12,80 | +%0,31 | €12,84 | €12,84 | €12,70 | 2,30K |
| 2026-08-17 | €12,76 | -%0,31 | €12,70 | €12,78 | €12,70 | 1,03K |
| 2026-08-14 | €12,80 | +%0,79 | €13,00 | €13,00 | €12,80 | 2,54K |
| 2026-08-13 | €12,70 | -%2,61 | €13,02 | €13,10 | €12,62 | 7,61K |
| 2026-08-12 | €13,04 | -%0,46 | €13,10 | €13,18 | €13,04 | 997 |
| 2026-08-11 | €13,10 | -%0,30 | €13,34 | €13,34 | €13,10 | 2,49K |
| 2026-08-10 | €13,14 | +%0,31 | €13,00 | €13,48 | €12,90 | 9,18K |
| 2026-08-07 | €13,10 | -%0,30 | €13,24 | €13,34 | €13,10 | 4,13K |
| 2026-08-06 | €13,14 | -%0,30 | €13,30 | €13,40 | €13,10 | 5,46K |
| 2026-08-05 | €13,18 | -%0,60 | €13,36 | €13,40 | €13,16 | 2,77K |
| 2026-08-04 | €13,26 | -%0,30 | €13,30 | €13,40 | €13,24 | 3,72K |
| 2026-08-03 | €13,30 | %0,00 | €13,20 | €13,98 | €13,12 | 5,99K |
| 2026-07-31 | €13,30 | -%3,76 | €13,72 | €13,88 | €13,30 | 3,25K |
| 2026-07-30 | €13,82 | +%2,67 | €13,50 | €14,00 | €13,30 | 6,43K |
| 2026-07-29 | €13,46 | -%1,46 | €13,86 | €13,94 | €13,46 | 3,85K |
| 2026-07-28 | €13,66 | -%2,15 | €13,86 | €13,86 | €13,12 | 8,32K |
| 2026-07-27 | €13,96 | -%1,41 | €14,06 | €14,24 | €13,80 | 5,05K |
| 2026-07-24 | €14,16 | -%7,21 | €14,40 | €14,40 | €13,50 | 21,75K |
| 2026-07-23 | €15,26 | -%1,55 | €15,50 | €15,60 | €15,26 | 1,66K |
| 2026-07-22 | €15,50 | +%1,17 | €15,32 | €15,50 | €15,27 | 1,57K |
| 2026-07-21 | €15,32 | +%2,68 | €14,94 | €15,32 | €14,94 | 1,72K |
| 2026-07-20 | €14,92 | -%0,93 | €14,86 | €15,40 | €14,84 | 4,16K |
| 2026-07-17 | €15,06 | -%0,79 | €15,16 | €15,16 | €14,36 | 5,63K |
| 2026-07-16 | €15,18 | -%1,94 | €15,48 | €15,48 | €15,18 | 1,90K |
| 2026-07-15 | €15,48 | %0,00 | €15,48 | €15,48 | €15,22 | 2,28K |
| 2026-07-14 | €15,48 | -%0,13 | €15,50 | €15,50 | €15,32 | 1,33K |
| 2026-07-13 | €15,50 | -%2,39 | €15,70 | €15,90 | €15,44 | 2,31K |
| 2026-07-10 | €15,88 | +%2,45 | €15,50 | €16,20 | €15,24 | 6,44K |
| 2026-07-09 | €15,50 | -%1,40 | €15,70 | €15,74 | €15,50 | 9,84K |
| 2026-07-08 | €15,72 | -%4,26 | €16,48 | €16,48 | €15,72 | 2,24K |
| 2026-07-07 | €16,42 | +%1,99 | €16,66 | €16,66 | €16,30 | 3,79K |
| 2026-07-06 | €16,10 | +%1,64 | €16,00 | €16,30 | €15,80 | 4,32K |
| 2026-07-03 | €15,84 | +%0,25 | €15,90 | €16,10 | €15,80 | 2,20K |
| 2026-07-02 | €15,80 | +%0,64 | €15,70 | €16,10 | €15,70 | 2,70K |
| 2026-07-01 | €15,70 | -%1,88 | €16,00 | €16,40 | €15,62 | 6,90K |
| 2026-06-30 | €16,00 | -%2,44 | €16,42 | €16,56 | €16,00 | 5,24K |
| 2026-06-29 | €16,40 | -%0,61 | €16,40 | €16,50 | €16,24 | 3,74K |
| 2026-06-26 | €16,50 | -%2,94 | €17,00 | €17,02 | €16,00 | 19,94K |
| 2026-06-25 | €17,00 | -%3,08 | €17,70 | €17,74 | €16,52 | 9,34K |
| 2026-06-24 | €17,54 | +%1,04 | €17,66 | €17,80 | €17,40 | 10,60K |
| 2026-06-23 | €17,36 | +%2,12 | €17,22 | €17,74 | €17,04 | 9,14K |
| 2026-06-22 | €17,00 | +%5,85 | €16,00 | €17,38 | €15,96 | 19,90K |
| 2026-06-19 | €16,06 | -%3,02 | €16,46 | €16,58 | €15,86 | 7,27K |
| 2026-06-18 | €16,56 | -%0,84 | €16,60 | €16,90 | €16,12 | 10,09K |
| 2026-06-17 | €16,70 | +%1,21 | €16,56 | €17,08 | €16,48 | 17,78K |
| 2026-06-16 | €16,50 | +%3,90 | €16,26 | €16,66 | €16,22 | 13,95K |
| 2026-06-15 | €15,88 | +%4,47 | €15,62 | €16,20 | €15,50 | 32,08K |
| 2026-06-12 | €15,20 | %0,00 | €15,20 | €15,20 | €15,10 | 4,41K |
| 2026-06-11 | €15,20 | +%3,40 | €14,80 | €15,38 | €14,30 | 10,95K |
| 2026-06-10 | €14,70 | -%1,34 | €14,90 | €14,92 | €14,40 | 15,31K |
| 2026-06-09 | €14,90 | -%1,32 | €15,20 | €15,20 | €14,90 | 2,51K |
| 2026-06-08 | €15,10 | %0,00 | €15,00 | €15,30 | €14,72 | 19,51K |
| 2026-06-05 | €15,10 | +%0,67 | €15,02 | €15,20 | €15,00 | 2,37K |
| 2026-06-04 | €15,00 | %0,00 | €15,38 | €15,38 | €14,82 | 4,45K |
| 2026-06-03 | €15,00 | +%3,59 | €14,58 | €15,24 | €14,58 | 6,85K |
| 2026-06-02 | €14,48 | -%1,09 | €14,64 | €14,64 | €14,40 | 7,69K |
| 2026-06-01 | €14,64 | +%5,02 | €14,04 | €14,84 | €14,04 | 31,94K |