Catana Group SA ALCAT
EURONEXT · Fransa · Üretici İmalatı
€1,78-0,02 (-%1,11)
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 | €1,78 | -%1,11 | €1,80 | €1,80 | €1,77 | 10,08K |
| 2026-09-30 | €1,80 | +%0,67 | €1,79 | €1,80 | €1,76 | 12,29K |
| 2026-09-29 | €1,79 | +%0,45 | €1,78 | €1,79 | €1,75 | 14,89K |
| 2026-09-28 | €1,78 | %0,00 | €1,79 | €1,79 | €1,76 | 4,83K |
| 2026-09-25 | €1,78 | -%0,11 | €1,86 | €1,86 | €1,76 | 15,42K |
| 2026-09-24 | €1,78 | -%1,11 | €1,82 | €1,82 | €1,75 | 24,56K |
| 2026-09-23 | €1,80 | -%2,59 | €1,84 | €1,86 | €1,75 | 25,09K |
| 2026-09-22 | €1,85 | +%1,09 | €1,83 | €1,85 | €1,82 | 33,13K |
| 2026-09-21 | €1,83 | +%0,44 | €1,83 | €1,83 | €1,81 | 20,58K |
| 2026-09-18 | €1,82 | -%0,98 | €1,81 | €1,83 | €1,80 | 15,80K |
| 2026-09-17 | €1,84 | +%1,66 | €1,82 | €1,87 | €1,82 | 18,25K |
| 2026-09-16 | €1,81 | -%0,55 | €1,82 | €1,84 | €1,81 | 10,56K |
| 2026-09-15 | €1,82 | %0,00 | €1,82 | €1,84 | €1,82 | 11,28K |
| 2026-09-14 | €1,82 | -%0,11 | €1,81 | €1,84 | €1,81 | 13,14K |
| 2026-09-11 | €1,82 | -%2,57 | €1,87 | €1,87 | €1,82 | 27,72K |
| 2026-09-10 | €1,87 | -%3,61 | €1,94 | €1,94 | €1,84 | 24,26K |
| 2026-09-09 | €1,94 | %0,00 | €1,95 | €1,95 | €1,91 | 16,40K |
| 2026-09-08 | €1,94 | -%1,02 | €1,96 | €1,97 | €1,94 | 7,51K |
| 2026-09-07 | €1,96 | +%1,03 | €1,94 | €1,97 | €1,91 | 44,52K |
| 2026-09-04 | €1,94 | -%1,52 | €1,97 | €1,97 | €1,92 | 7,44K |
| 2026-09-03 | €1,97 | +%0,51 | €1,97 | €1,97 | €1,92 | 30,04K |
| 2026-09-02 | €1,96 | +%2,08 | €1,92 | €1,99 | €1,88 | 75,81K |
| 2026-09-01 | €1,92 | +%2,13 | €1,88 | €1,92 | €1,85 | 41,68K |
| 2026-08-31 | €1,88 | +%2,73 | €1,81 | €1,91 | €1,81 | 80,04K |
| 2026-08-28 | €1,83 | -%2,56 | €1,86 | €1,86 | €1,81 | 22,20K |
| 2026-08-27 | €1,88 | +%3,19 | €1,82 | €1,90 | €1,81 | 75,70K |
| 2026-08-26 | €1,82 | -%0,22 | €1,83 | €1,83 | €1,80 | 25,49K |
| 2026-08-25 | €1,82 | -%1,51 | €1,86 | €1,87 | €1,82 | 22,88K |
| 2026-08-24 | €1,85 | +%0,43 | €1,85 | €1,85 | €1,84 | 34,84K |
| 2026-08-21 | €1,84 | %0,00 | €1,84 | €1,85 | €1,84 | 6,24K |
| 2026-08-20 | €1,84 | +%0,22 | €1,85 | €1,85 | €1,84 | 6,13K |
| 2026-08-19 | €1,84 | %0,00 | €1,84 | €1,85 | €1,83 | 11,53K |
| 2026-08-18 | €1,84 | -%2,23 | €1,88 | €1,89 | €1,83 | 13,13K |
| 2026-08-17 | €1,88 | +%0,21 | €1,86 | €1,92 | €1,86 | 26,84K |
| 2026-08-14 | €1,88 | +%7,93 | €1,74 | €1,88 | €1,74 | 168,84K |
| 2026-08-13 | €1,74 | %0,00 | €1,75 | €1,75 | €1,73 | 22,17K |
| 2026-08-12 | €1,74 | -%0,68 | €1,75 | €1,75 | €1,72 | 34,82K |
| 2026-08-11 | €1,75 | -%0,57 | €1,76 | €1,76 | €1,73 | 32,41K |
| 2026-08-10 | €1,76 | -%3,72 | €1,83 | €1,83 | €1,76 | 52,58K |
| 2026-08-07 | €1,83 | %0,00 | €1,83 | €1,85 | €1,80 | 30,21K |
| 2026-08-06 | €1,83 | +%1,44 | €1,83 | €1,85 | €1,81 | 40,61K |
| 2026-08-05 | €1,80 | -%1,42 | €1,85 | €1,85 | €1,80 | 21,11K |
| 2026-08-04 | €1,83 | +%1,78 | €1,80 | €1,85 | €1,80 | 61,98K |
| 2026-08-03 | €1,80 | -%4,36 | €1,84 | €1,86 | €1,78 | 66,75K |
| 2026-07-31 | €1,88 | +%3,87 | €1,86 | €1,95 | €1,85 | 62,32K |
| 2026-07-30 | €1,81 | -%1,09 | €1,83 | €1,84 | €1,81 | 19,45K |
| 2026-07-29 | €1,83 | -%0,54 | €1,84 | €1,84 | €1,81 | 40,42K |
| 2026-07-28 | €1,84 | +%1,55 | €1,83 | €1,84 | €1,80 | 49,07K |
| 2026-07-27 | €1,81 | +%2,95 | €1,78 | €1,83 | €1,73 | 110,18K |
| 2026-07-24 | €1,76 | -%2,76 | €1,81 | €1,82 | €1,71 | 107,71K |
| 2026-07-23 | €1,81 | -%1,95 | €1,85 | €1,85 | €1,80 | 55,54K |
| 2026-07-22 | €1,85 | -%1,18 | €1,87 | €1,87 | €1,82 | 52,63K |
| 2026-07-21 | €1,87 | -%0,64 | €1,90 | €1,90 | €1,87 | 21,04K |
| 2026-07-20 | €1,88 | -%0,74 | €1,90 | €1,91 | €1,88 | 40,29K |
| 2026-07-17 | €1,89 | -%1,87 | €1,90 | €1,90 | €1,87 | 64,79K |
| 2026-07-16 | €1,93 | -%5,39 | €1,95 | €1,95 | €1,90 | 169,86K |
| 2026-07-15 | €2,04 | %0,00 | €2,05 | €2,06 | €2,03 | 22,77K |
| 2026-07-14 | €2,04 | %0,00 | €2,06 | €2,08 | €2,04 | 21,37K |
| 2026-07-13 | €2,04 | -%3,77 | €2,10 | €2,12 | €2,04 | 48,73K |
| 2026-07-10 | €2,12 | -%0,24 | €2,12 | €2,13 | €2,11 | 9,01K |
| 2026-07-09 | €2,13 | -%1,16 | €2,14 | €2,14 | €2,10 | 14,05K |
| 2026-07-08 | €2,15 | +%1,42 | €2,13 | €2,25 | €2,10 | 94,50K |
| 2026-07-07 | €2,12 | -%0,70 | €2,12 | €2,13 | €2,11 | 57,63K |
| 2026-07-06 | €2,13 | -%0,23 | €2,15 | €2,15 | €2,12 | 62,48K |
| 2026-07-03 | €2,14 | -%7,56 | €2,20 | €2,24 | €2,10 | 270,61K |
| 2026-07-02 | €2,32 | +%4,28 | €2,21 | €2,32 | €2,21 | 42,03K |
| 2026-07-01 | €2,22 | %0,00 | €2,25 | €2,27 | €2,22 | 9,53K |
| 2026-06-30 | €2,22 | -%0,22 | €2,26 | €2,29 | €2,21 | 48,31K |
| 2026-06-29 | €2,22 | +%0,23 | €2,24 | €2,27 | €2,20 | 17,02K |
| 2026-06-26 | €2,22 | -%0,89 | €2,30 | €2,30 | €2,20 | 24,99K |
| 2026-06-25 | €2,24 | -%3,03 | €2,31 | €2,31 | €2,24 | 18,10K |
| 2026-06-24 | €2,31 | %0,00 | €2,31 | €2,31 | €2,27 | 4,55K |
| 2026-06-23 | €2,31 | %0,00 | €2,31 | €2,31 | €2,28 | 7,94K |
| 2026-06-22 | €2,31 | +%1,32 | €2,30 | €2,31 | €2,25 | 31,69K |
| 2026-06-19 | €2,28 | +%2,01 | €2,22 | €2,31 | €2,22 | 26,52K |
| 2026-06-18 | €2,23 | -%1,97 | €2,27 | €2,29 | €2,23 | 34,20K |
| 2026-06-17 | €2,28 | -%3,18 | €2,35 | €2,38 | €2,27 | 22,58K |
| 2026-06-16 | €2,36 | -%0,21 | €2,37 | €2,40 | €2,34 | 25,27K |
| 2026-06-15 | €2,36 | +%5,12 | €2,24 | €2,37 | €2,24 | 31,50K |
| 2026-06-12 | €2,24 | %0,00 | €2,25 | €2,30 | €2,20 | 53,66K |
| 2026-06-11 | €2,24 | -%1,32 | €2,28 | €2,28 | €2,22 | 14,90K |
| 2026-06-10 | €2,28 | -%2,78 | €2,33 | €2,33 | €2,27 | 30,61K |
| 2026-06-09 | €2,34 | -%1,27 | €2,40 | €2,40 | €2,34 | 34,83K |
| 2026-06-08 | €2,37 | +%1,28 | €2,38 | €2,44 | €2,36 | 51,21K |
| 2026-06-05 | €2,34 | +%2,63 | €2,32 | €2,45 | €2,28 | 72,57K |
| 2026-06-04 | €2,28 | %0,00 | €2,30 | €2,30 | €2,21 | 71,44K |
| 2026-06-03 | €2,28 | -%2,15 | €2,33 | €2,33 | €2,26 | 25,02K |
| 2026-06-02 | €2,33 | -%0,43 | €2,34 | €2,35 | €2,29 | 37,74K |
| 2026-06-01 | €2,34 | +%1,74 | €2,32 | €2,38 | €2,26 | 67,58K |
| 2026-05-29 | €2,30 | +%0,22 | €2,29 | €2,32 | €2,26 | 24,90K |