Gold by Gold SA ALGLD
EURONEXT · Fransa · Enerji Dışı Mineraller
€4,88+0,02 (+%0,41)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €4,86 | +%1,25 | €4,90 | €4,90 | €4,80 | 2,48K |
| 2026-09-29 | €4,80 | %0,00 | €4,80 | €4,90 | €4,80 | 3,30K |
| 2026-09-28 | €4,80 | %0,00 | €4,80 | €4,84 | €4,80 | 2,69K |
| 2026-09-25 | €4,80 | -%2,04 | €4,88 | €4,90 | €4,80 | 10,25K |
| 2026-09-24 | €4,90 | +%0,20 | €4,89 | €4,91 | €4,85 | 14,07K |
| 2026-09-23 | €4,89 | -%0,41 | €4,82 | €4,90 | €4,81 | 4,64K |
| 2026-09-22 | €4,91 | +%0,61 | €4,93 | €4,93 | €4,84 | 8,87K |
| 2026-09-21 | €4,88 | %0,00 | €4,83 | €4,88 | €4,83 | 1,95K |
| 2026-09-18 | €4,88 | +%1,24 | €4,91 | €4,91 | €4,86 | 4,16K |
| 2026-09-17 | €4,82 | -%1,23 | €4,91 | €4,91 | €4,82 | 6,47K |
| 2026-09-16 | €4,88 | %0,00 | €4,89 | €4,89 | €4,82 | 1,65K |
| 2026-09-15 | €4,88 | +%1,46 | €4,90 | €4,90 | €4,80 | 7,16K |
| 2026-09-14 | €4,81 | -%0,62 | €4,80 | €4,85 | €4,80 | 7,97K |
| 2026-09-11 | €4,84 | %0,00 | €4,82 | €4,94 | €4,80 | 3,65K |
| 2026-09-10 | €4,84 | -%2,22 | €4,96 | €4,97 | €4,84 | 16,55K |
| 2026-09-09 | €4,95 | +%0,41 | €4,97 | €4,97 | €4,92 | 5,65K |
| 2026-09-08 | €4,93 | -%0,20 | €4,97 | €4,97 | €4,92 | 3,75K |
| 2026-09-07 | €4,94 | +%0,41 | €4,98 | €4,98 | €4,90 | 4,85K |
| 2026-09-04 | €4,92 | +%0,20 | €4,91 | €4,98 | €4,90 | 7,57K |
| 2026-09-03 | €4,91 | -%1,21 | €4,97 | €4,98 | €4,90 | 4,92K |
| 2026-09-02 | €4,97 | +%1,22 | €4,93 | €4,98 | €4,88 | 15,21K |
| 2026-09-01 | €4,91 | +%1,45 | €4,89 | €4,92 | €4,86 | 3,38K |
| 2026-08-31 | €4,84 | -%0,62 | €4,93 | €4,93 | €4,84 | 9,02K |
| 2026-08-28 | €4,87 | +%0,21 | €4,89 | €4,96 | €4,86 | 3,51K |
| 2026-08-27 | €4,86 | -%0,82 | €4,89 | €4,94 | €4,86 | 8,56K |
| 2026-08-26 | €4,90 | -%1,01 | €4,95 | €4,99 | €4,89 | 6,05K |
| 2026-08-25 | €4,95 | -%0,80 | €4,99 | €5,06 | €4,91 | 10,15K |
| 2026-08-24 | €4,99 | +%1,84 | €5,08 | €5,08 | €4,88 | 11,76K |
| 2026-08-21 | €4,90 | -%0,41 | €4,90 | €4,99 | €4,90 | 7,02K |
| 2026-08-20 | €4,92 | +%1,44 | €4,85 | €4,92 | €4,80 | 7,04K |
| 2026-08-19 | €4,85 | %0,00 | €4,95 | €5,08 | €4,82 | 5,08K |
| 2026-08-18 | €4,85 | -%1,02 | €4,87 | €4,97 | €4,82 | 4,14K |
| 2026-08-17 | €4,90 | +%0,41 | €4,88 | €4,99 | €4,87 | 3,76K |
| 2026-08-14 | €4,88 | -%1,01 | €4,94 | €5,10 | €4,88 | 7,28K |
| 2026-08-13 | €4,93 | -%0,40 | €5,00 | €5,00 | €4,91 | 2,36K |
| 2026-08-12 | €4,95 | +%1,43 | €4,88 | €5,02 | €4,85 | 10,04K |
| 2026-08-11 | €4,88 | +%0,62 | €4,86 | €4,95 | €4,86 | 2,58K |
| 2026-08-10 | €4,85 | -%0,61 | €4,99 | €4,99 | €4,82 | 5,45K |
| 2026-08-07 | €4,88 | -%2,20 | €4,99 | €5,00 | €4,88 | 9,32K |
| 2026-08-06 | €4,99 | %0,00 | €4,98 | €5,00 | €4,91 | 2,28K |
| 2026-08-05 | €4,99 | %0,00 | €5,16 | €5,16 | €4,88 | 8,68K |
| 2026-08-04 | €4,99 | +%1,84 | €4,94 | €5,12 | €4,88 | 19,04K |
| 2026-08-03 | €4,90 | %0,00 | €4,95 | €4,95 | €4,86 | 2,66K |
| 2026-07-31 | €4,90 | -%1,21 | €4,95 | €4,95 | €4,85 | 773 |
| 2026-07-30 | €4,96 | +%4,42 | €4,92 | €4,96 | €4,72 | 3,91K |
| 2026-07-29 | €4,75 | -%5,00 | €5,00 | €5,00 | €4,71 | 6,42K |
| 2026-07-28 | €5,00 | %0,00 | €4,99 | €5,00 | €4,85 | 2,55K |
| 2026-07-27 | €5,00 | %0,00 | €4,85 | €5,06 | €4,85 | 3,78K |
| 2026-07-24 | €5,00 | +%0,20 | €4,82 | €5,00 | €4,82 | 3,70K |
| 2026-07-23 | €4,99 | +%1,84 | €5,00 | €5,00 | €4,83 | 2,91K |
| 2026-07-22 | €4,90 | -%0,81 | €4,70 | €5,10 | €4,70 | 4,07K |
| 2026-07-21 | €4,94 | -%1,20 | €5,08 | €5,16 | €4,72 | 9,22K |
| 2026-07-20 | €5,00 | +%2,46 | €4,88 | €5,16 | €4,88 | 5,95K |
| 2026-07-17 | €4,88 | +%1,67 | €4,80 | €4,90 | €4,67 | 1,77K |
| 2026-07-16 | €4,80 | -%2,04 | €4,90 | €4,90 | €4,80 | 4,49K |
| 2026-07-15 | €4,90 | -%1,21 | €4,96 | €4,96 | €4,75 | 4,38K |
| 2026-07-14 | €4,96 | +%5,53 | €4,70 | €4,96 | €4,53 | 5,09K |
| 2026-07-13 | €4,70 | -%3,49 | €4,80 | €4,88 | €4,51 | 12,52K |
| 2026-07-10 | €4,87 | +%3,40 | €5,18 | €5,18 | €4,80 | 21,97K |
| 2026-07-09 | €4,71 | +%8,53 | €4,68 | €4,71 | €4,40 | 5,91K |
| 2026-07-08 | €4,34 | -%9,58 | €4,76 | €4,80 | €4,30 | 12,75K |
| 2026-07-07 | €4,80 | -%3,03 | €5,12 | €5,12 | €4,80 | 4,17K |
| 2026-07-06 | €4,95 | +%4,21 | €4,87 | €5,16 | €4,75 | 17,41K |
| 2026-07-03 | €4,75 | +%1,06 | €4,80 | €4,96 | €4,61 | 21,86K |
| 2026-07-02 | €4,70 | +%5,38 | €4,77 | €5,24 | €4,40 | 68,19K |
| 2026-07-01 | €4,46 | +%7,47 | €4,24 | €4,65 | €4,16 | 12,28K |
| 2026-06-30 | €4,15 | -%3,26 | €4,29 | €4,39 | €4,15 | 3,27K |
| 2026-06-29 | €4,29 | +%2,14 | €4,20 | €4,40 | €4,04 | 9,13K |
| 2026-06-26 | €4,20 | +%5,00 | €4,06 | €4,24 | €3,97 | 9,39K |
| 2026-06-25 | €4,00 | +%0,76 | €3,99 | €4,07 | €3,92 | 6,90K |
| 2026-06-24 | €3,97 | %0,00 | €4,00 | €4,00 | €3,91 | 5,77K |
| 2026-06-23 | €3,97 | -%4,57 | €4,02 | €4,15 | €3,91 | 11,72K |
| 2026-06-22 | €4,16 | %0,00 | €3,98 | €4,19 | €3,93 | 24,03K |
| 2026-06-19 | €4,16 | -%0,24 | €4,24 | €4,25 | €4,06 | 7,53K |
| 2026-06-18 | €4,17 | -%4,58 | €4,17 | €4,29 | €4,06 | 16,03K |
| 2026-06-17 | €4,37 | -%1,58 | €4,44 | €4,44 | €4,11 | 10,72K |
| 2026-06-16 | €4,44 | +%5,71 | €4,37 | €4,45 | €4,21 | 16,42K |
| 2026-06-15 | €4,20 | -%9,29 | €4,60 | €4,60 | €4,02 | 47,53K |
| 2026-06-12 | €4,63 | -%22,05 | €4,51 | €4,98 | €4,29 | 57,91K |
| 2026-06-11 | €5,94 | -%19,73 | €6,00 | €6,00 | €5,94 | 14,39K |
| 2026-06-10 | €7,40 | %0,00 | €7,40 | €7,40 | €7,40 | 0 |
| 2026-06-09 | €7,40 | +%23,33 | €7,50 | €7,50 | €7,40 | 5,04K |
| 2026-06-08 | €6,00 | %0,00 | €5,98 | €6,00 | €5,98 | 4,95K |
| 2026-06-05 | €6,00 | -%17,81 | €6,60 | €6,60 | €6,00 | 6,88K |
| 2026-06-04 | €7,30 | -%6,41 | €7,20 | €7,30 | €7,20 | 15,38K |
| 2026-06-03 | €7,80 | -%2,50 | €8,00 | €8,00 | €7,80 | 15,49K |
| 2026-06-02 | €8,00 | +%6,95 | €7,80 | €8,00 | €7,80 | 21,31K |
| 2026-06-01 | €7,48 | +%22,22 | €6,40 | €7,48 | €6,40 | 9,30K |
| 2026-05-29 | €6,12 | +%2,00 | €6,12 | €6,12 | €6,12 | 7,39K |
| 2026-05-28 | €6,00 | +%5,26 | €5,86 | €6,00 | €5,86 | 7,64K |