Hipay Group SA ALHYP
EURONEXT · Fransa · Ticari Hizmetler
€3,90-0,10 (-%2,50)
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 | €4,00 | +%0,50 | €3,96 | €4,15 | €3,88 | 2,67K |
| 2026-09-29 | €3,98 | -%5,69 | €4,20 | €4,20 | €3,92 | 9,52K |
| 2026-09-28 | €4,22 | -%9,05 | €4,34 | €4,51 | €4,11 | 27,25K |
| 2026-09-25 | €4,64 | +%0,87 | €4,65 | €4,65 | €4,38 | 3,38K |
| 2026-09-24 | €4,60 | +%1,10 | €4,60 | €4,62 | €4,54 | 2,32K |
| 2026-09-23 | €4,55 | -%1,52 | €4,70 | €4,70 | €4,54 | 2,55K |
| 2026-09-22 | €4,62 | -%0,43 | €4,64 | €4,73 | €4,61 | 1,07K |
| 2026-09-21 | €4,64 | +%0,43 | €4,61 | €4,64 | €4,61 | 583 |
| 2026-09-18 | €4,62 | -%2,74 | €4,70 | €4,76 | €4,60 | 8,90K |
| 2026-09-17 | €4,75 | -%2,66 | €4,87 | €4,95 | €4,75 | 5,62K |
| 2026-09-16 | €4,88 | -%3,94 | €5,06 | €5,06 | €4,71 | 4,46K |
| 2026-09-15 | €5,08 | +%2,63 | €4,90 | €5,08 | €4,82 | 2,06K |
| 2026-09-14 | €4,95 | -%0,60 | €4,95 | €4,95 | €4,82 | 1,47K |
| 2026-09-11 | €4,98 | -%0,20 | €4,83 | €4,98 | €4,83 | 1,14K |
| 2026-09-10 | €4,99 | %0,00 | €4,97 | €4,99 | €4,87 | 738 |
| 2026-09-09 | €4,99 | +%0,20 | €4,83 | €5,02 | €4,83 | 706 |
| 2026-09-08 | €4,98 | +%1,63 | €4,83 | €4,99 | €4,83 | 382 |
| 2026-09-07 | €4,90 | +%2,08 | €4,93 | €4,99 | €4,90 | 2,17K |
| 2026-09-04 | €4,80 | -%2,44 | €4,95 | €4,95 | €4,75 | 7,58K |
| 2026-09-03 | €4,92 | -%1,60 | €4,92 | €5,04 | €4,92 | 767 |
| 2026-09-02 | €5,00 | -%0,79 | €5,06 | €5,06 | €4,90 | 1,25K |
| 2026-09-01 | €5,04 | +%0,80 | €4,86 | €5,04 | €4,86 | 6,92K |
| 2026-08-31 | €5,00 | -%0,79 | €5,10 | €5,10 | €4,82 | 3,94K |
| 2026-08-28 | €5,04 | +%0,40 | €5,16 | €5,16 | €4,96 | 1,74K |
| 2026-08-27 | €5,02 | -%0,40 | €5,04 | €5,20 | €5,02 | 9,35K |
| 2026-08-26 | €5,04 | -%1,18 | €5,06 | €5,12 | €4,98 | 3,96K |
| 2026-08-25 | €5,10 | -%4,14 | €5,32 | €5,32 | €5,06 | 11,88K |
| 2026-08-24 | €5,32 | +%3,91 | €5,08 | €5,32 | €5,08 | 2,18K |
| 2026-08-21 | €5,12 | %0,00 | €5,08 | €5,20 | €5,08 | 1,13K |
| 2026-08-20 | €5,12 | +%0,39 | €5,18 | €5,20 | €5,12 | 1,22K |
| 2026-08-19 | €5,10 | -%1,16 | €5,10 | €5,10 | €5,08 | 493 |
| 2026-08-18 | €5,16 | -%0,39 | €5,18 | €5,20 | €5,10 | 1,09K |
| 2026-08-17 | €5,18 | -%3,00 | €5,16 | €5,26 | €5,16 | 1,13K |
| 2026-08-14 | €5,34 | -%1,11 | €5,46 | €5,46 | €5,16 | 11,78K |
| 2026-08-13 | €5,40 | +%1,89 | €5,28 | €5,40 | €5,04 | 7,84K |
| 2026-08-12 | €5,30 | -%0,75 | €5,32 | €5,36 | €5,30 | 3,11K |
| 2026-08-11 | €5,34 | -%2,55 | €5,38 | €5,44 | €5,34 | 1,09K |
| 2026-08-10 | €5,48 | -%0,72 | €5,48 | €5,48 | €5,32 | 2,07K |
| 2026-08-07 | €5,52 | -%2,47 | €5,80 | €5,80 | €5,50 | 7,18K |
| 2026-08-06 | €5,66 | +%4,81 | €5,50 | €5,66 | €5,48 | 2,47K |
| 2026-08-05 | €5,40 | -%0,74 | €5,44 | €5,56 | €5,40 | 2,02K |
| 2026-08-04 | €5,44 | +%0,74 | €5,30 | €5,44 | €5,30 | 235 |
| 2026-08-03 | €5,40 | +%1,89 | €5,50 | €5,50 | €5,20 | 4,36K |
| 2026-07-31 | €5,30 | +%0,38 | €5,28 | €5,40 | €5,28 | 331 |
| 2026-07-30 | €5,28 | -%0,75 | €5,32 | €5,44 | €5,22 | 3,71K |
| 2026-07-29 | €5,32 | %0,00 | €5,72 | €5,72 | €5,26 | 1,29K |
| 2026-07-28 | €5,32 | -%3,27 | €5,72 | €5,72 | €5,30 | 1,57K |
| 2026-07-27 | €5,50 | +%1,10 | €5,36 | €5,50 | €5,30 | 1,50K |
| 2026-07-24 | €5,44 | +%1,87 | €5,72 | €5,72 | €5,36 | 1,90K |
| 2026-07-23 | €5,34 | -%1,48 | €5,72 | €5,72 | €5,34 | 913 |
| 2026-07-22 | €5,42 | -%0,73 | €5,50 | €5,50 | €5,30 | 370 |
| 2026-07-21 | €5,46 | +%4,60 | €5,28 | €5,46 | €5,28 | 1,40K |
| 2026-07-20 | €5,22 | -%9,06 | €5,72 | €5,72 | €5,22 | 2,91K |
| 2026-07-17 | €5,74 | +%4,74 | €5,38 | €5,76 | €5,38 | 2,14K |
| 2026-07-16 | €5,48 | -%0,36 | €5,46 | €5,60 | €5,38 | 1,09K |
| 2026-07-15 | €5,50 | %0,00 | €5,44 | €5,50 | €5,44 | 505 |
| 2026-07-14 | €5,50 | %0,00 | €5,50 | €5,50 | €5,50 | 0 |
| 2026-07-13 | €5,50 | +%0,73 | €5,42 | €5,50 | €5,42 | 1,33K |
| 2026-07-10 | €5,46 | -%2,15 | €5,42 | €5,50 | €5,42 | 267 |
| 2026-07-09 | €5,58 | %0,00 | €5,50 | €5,60 | €5,36 | 5,10K |
| 2026-07-08 | €5,58 | -%1,76 | €5,60 | €5,64 | €5,58 | 5,80K |
| 2026-07-07 | €5,68 | +%1,43 | €5,60 | €5,80 | €5,58 | 2,51K |
| 2026-07-06 | €5,60 | -%3,11 | €5,78 | €5,78 | €5,58 | 372 |
| 2026-07-03 | €5,78 | +%3,96 | €5,58 | €5,78 | €5,58 | 1,56K |
| 2026-07-02 | €5,56 | +%2,96 | €5,68 | €5,68 | €5,54 | 331 |
| 2026-07-01 | €5,40 | -%3,23 | €5,48 | €5,60 | €5,40 | 2,40K |
| 2026-06-30 | €5,58 | +%1,45 | €5,62 | €5,62 | €5,58 | 1,17K |
| 2026-06-29 | €5,50 | -%3,51 | €5,62 | €5,66 | €5,50 | 1,52K |
| 2026-06-26 | €5,70 | -%3,39 | €5,78 | €5,78 | €5,64 | 2,42K |
| 2026-06-25 | €5,90 | %0,00 | €5,70 | €5,90 | €5,70 | 737 |
| 2026-06-24 | €5,90 | %0,00 | €5,96 | €5,96 | €5,66 | 4,59K |
| 2026-06-23 | €5,90 | +%3,15 | €5,70 | €5,92 | €5,62 | 2,63K |
| 2026-06-22 | €5,72 | -%1,72 | €5,82 | €5,82 | €5,72 | 2,38K |
| 2026-06-19 | €5,82 | -%0,34 | €5,96 | €5,96 | €5,80 | 2,93K |
| 2026-06-18 | €5,84 | -%2,34 | €5,90 | €5,94 | €5,84 | 1,09K |
| 2026-06-17 | €5,98 | +%1,36 | €5,96 | €5,98 | €5,90 | 471 |
| 2026-06-16 | €5,90 | +%1,03 | €5,94 | €5,98 | €5,90 | 2,42K |
| 2026-06-15 | €5,84 | +%2,82 | €5,68 | €5,96 | €5,68 | 13,62K |
| 2026-06-12 | €5,68 | +%5,58 | €5,48 | €5,70 | €5,48 | 4,70K |
| 2026-06-11 | €5,38 | -%1,10 | €5,36 | €5,54 | €5,36 | 394 |
| 2026-06-10 | €5,44 | -%5,56 | €5,60 | €5,60 | €5,30 | 6,67K |
| 2026-06-09 | €5,76 | -%0,35 | €5,76 | €5,76 | €5,66 | 4,40K |
| 2026-06-08 | €5,78 | +%2,48 | €5,88 | €5,88 | €5,78 | 1,38K |
| 2026-06-05 | €5,64 | -%1,74 | €5,64 | €5,64 | €5,64 | 422 |
| 2026-06-04 | €5,74 | +%0,70 | €5,70 | €5,76 | €5,64 | 3,09K |
| 2026-06-03 | €5,70 | %0,00 | €5,70 | €5,78 | €5,70 | 1,50K |
| 2026-06-02 | €5,70 | -%1,04 | €5,78 | €5,78 | €5,70 | 370 |
| 2026-06-01 | €5,76 | +%2,86 | €5,86 | €5,86 | €5,68 | 1,13K |
| 2026-05-29 | €5,60 | -%4,44 | €5,84 | €5,84 | €5,60 | 4,61K |
| 2026-05-28 | €5,86 | +%1,38 | €5,78 | €5,86 | €5,78 | 1,50K |