IEVA Group ALIEV
EURONEXT · Fransa · Dayanıksız Tüketim Malları
€8,98-0,06 (-%0,66)
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 | €8,98 | -%0,66 | €9,04 | €9,04 | €8,98 | 37 |
| 2026-09-30 | €9,04 | %0,00 | €9,04 | €9,04 | €8,82 | 1,28K |
| 2026-09-29 | €9,04 | -%0,66 | €9,06 | €9,14 | €9,00 | 920 |
| 2026-09-28 | €9,10 | -%2,15 | €9,26 | €9,26 | €9,10 | 644 |
| 2026-09-25 | €9,30 | -%2,11 | €9,50 | €9,50 | €9,14 | 310 |
| 2026-09-24 | €9,50 | %0,00 | €9,52 | €9,52 | €9,50 | 194 |
| 2026-09-23 | €9,50 | -%0,84 | €9,58 | €9,68 | €9,50 | 932 |
| 2026-09-22 | €9,58 | -%1,44 | €9,74 | €9,74 | €9,58 | 352 |
| 2026-09-21 | €9,72 | -%1,22 | €9,76 | €9,76 | €9,72 | 395 |
| 2026-09-18 | €9,84 | -%0,40 | €9,86 | €9,86 | €9,84 | 35 |
| 2026-09-17 | €9,88 | +%1,65 | €9,78 | €9,96 | €9,78 | 804 |
| 2026-09-16 | €9,72 | -%0,21 | €9,72 | €9,72 | €9,72 | 133 |
| 2026-09-15 | €9,74 | -%0,81 | €9,84 | €9,84 | €9,74 | 1,07K |
| 2026-09-14 | €9,82 | %0,00 | €9,82 | €9,82 | €9,82 | 79 |
| 2026-09-11 | €9,82 | %0,00 | €9,82 | €9,82 | €9,82 | 24 |
| 2026-09-10 | €9,82 | %0,00 | €9,84 | €9,84 | €9,82 | 723 |
| 2026-09-09 | €9,82 | -%0,61 | €9,82 | €9,84 | €9,82 | 774 |
| 2026-09-08 | €9,88 | -%0,20 | €9,86 | €9,92 | €9,86 | 165 |
| 2026-09-07 | €9,90 | -%0,20 | €9,92 | €9,92 | €9,82 | 550 |
| 2026-09-04 | €9,92 | -%0,40 | €9,96 | €9,96 | €9,82 | 104 |
| 2026-09-03 | €9,96 | %0,00 | €9,96 | €9,96 | €9,96 | 3 |
| 2026-09-02 | €9,96 | +%1,63 | €9,80 | €9,96 | €9,80 | 472 |
| 2026-09-01 | €9,80 | +%2,51 | €9,56 | €9,86 | €9,56 | 690 |
| 2026-08-31 | €9,56 | +%0,63 | €9,56 | €9,56 | €9,56 | 158 |
| 2026-08-28 | €9,50 | -%0,42 | €9,52 | €9,54 | €9,48 | 96 |
| 2026-08-27 | €9,54 | %0,00 | €9,54 | €9,54 | €9,52 | 103 |
| 2026-08-26 | €9,54 | +%0,42 | €9,52 | €9,54 | €9,52 | 222 |
| 2026-08-25 | €9,50 | -%0,21 | €9,46 | €9,56 | €9,46 | 443 |
| 2026-08-24 | €9,52 | +%0,21 | €9,48 | €9,54 | €9,48 | 237 |
| 2026-08-21 | €9,50 | %0,00 | €9,52 | €9,52 | €9,40 | 126 |
| 2026-08-20 | €9,50 | %0,00 | €9,52 | €9,54 | €9,50 | 383 |
| 2026-08-19 | €9,50 | -%0,21 | €9,52 | €9,54 | €9,50 | 241 |
| 2026-08-18 | €9,52 | -%0,42 | €9,56 | €9,56 | €9,52 | 63 |
| 2026-08-17 | €9,56 | %0,00 | €9,56 | €9,56 | €9,56 | 605 |
| 2026-08-14 | €9,56 | -%0,21 | €9,60 | €9,60 | €9,54 | 404 |
| 2026-08-13 | €9,58 | +%0,42 | €9,56 | €9,58 | €9,56 | 120 |
| 2026-08-12 | €9,54 | -%0,42 | €9,58 | €9,58 | €9,54 | 100 |
| 2026-08-11 | €9,58 | -%0,21 | €9,60 | €9,60 | €9,58 | 117 |
| 2026-08-10 | €9,60 | +%0,42 | €9,60 | €9,60 | €9,56 | 622 |
| 2026-08-07 | €9,56 | %0,00 | €9,56 | €9,56 | €9,56 | 11 |
| 2026-08-06 | €9,56 | +%0,63 | €9,54 | €9,60 | €9,50 | 210 |
| 2026-08-05 | €9,50 | +%1,50 | €9,36 | €9,58 | €9,36 | 213 |
| 2026-08-04 | €9,36 | -%2,50 | €9,66 | €9,66 | €9,36 | 1,14K |
| 2026-08-03 | €9,60 | +%1,48 | €9,72 | €9,72 | €9,50 | 1,12K |
| 2026-07-31 | €9,46 | +%1,94 | €9,30 | €9,66 | €9,30 | 1,07K |
| 2026-07-30 | €9,28 | +%1,09 | €9,20 | €9,28 | €9,20 | 431 |
| 2026-07-29 | €9,18 | +%0,66 | €9,12 | €9,26 | €9,12 | 115 |
| 2026-07-28 | €9,12 | -%0,65 | €9,22 | €9,22 | €9,12 | 212 |
| 2026-07-27 | €9,18 | -%1,29 | €9,30 | €9,30 | €9,18 | 422 |
| 2026-07-24 | €9,30 | +%3,33 | €9,00 | €9,42 | €9,00 | 250 |
| 2026-07-23 | €9,00 | -%3,43 | €9,34 | €9,34 | €9,00 | 417 |
| 2026-07-22 | €9,32 | -%1,06 | €9,42 | €9,42 | €9,32 | 277 |
| 2026-07-21 | €9,42 | +%0,21 | €9,40 | €9,46 | €9,40 | 115 |
| 2026-07-20 | €9,40 | -%0,63 | €9,32 | €9,40 | €9,32 | 349 |
| 2026-07-17 | €9,46 | -%5,40 | €10,05 | €10,05 | €9,46 | 816 |
| 2026-07-16 | €10,00 | -%0,99 | €10,05 | €10,05 | €10,00 | 27 |
| 2026-07-15 | €10,10 | +%1,00 | €10,05 | €10,10 | €10,00 | 143 |
| 2026-07-14 | €10,00 | -%2,91 | €10,25 | €10,35 | €10,00 | 715 |
| 2026-07-13 | €10,30 | %0,00 | €10,30 | €10,30 | €10,10 | 94 |
| 2026-07-10 | €10,30 | +%0,98 | €10,15 | €10,30 | €10,10 | 317 |
| 2026-07-09 | €10,20 | %0,00 | €10,70 | €10,70 | €10,00 | 282 |
| 2026-07-08 | €10,20 | +%9,44 | €10,75 | €10,75 | €10,20 | 1,09K |
| 2026-07-07 | €9,32 | -%4,31 | €9,74 | €9,76 | €9,30 | 201 |
| 2026-07-06 | €9,74 | -%3,56 | €10,30 | €10,30 | €9,30 | 1,08K |
| 2026-07-03 | €10,10 | +%25,62 | €8,04 | €10,10 | €8,04 | 4,83K |
| 2026-07-02 | €8,04 | %0,00 | €8,10 | €8,10 | €8,04 | 9,02K |
| 2026-07-01 | €8,04 | +%0,50 | €8,04 | €8,10 | €8,04 | 103 |
| 2026-06-30 | €8,00 | %0,00 | €8,00 | €8,00 | €8,00 | 1 |
| 2026-06-29 | €8,00 | %0,00 | €8,00 | €8,00 | €7,90 | 233 |
| 2026-06-26 | €8,00 | -%2,44 | €8,16 | €8,22 | €7,90 | 701 |
| 2026-06-25 | €8,20 | +%0,99 | €8,12 | €8,20 | €8,12 | 65 |
| 2026-06-24 | €8,12 | +%4,10 | €7,92 | €8,30 | €7,92 | 494 |
| 2026-06-23 | €7,80 | -%1,27 | €7,90 | €8,00 | €7,80 | 1,14K |
| 2026-06-22 | €7,90 | -%7,06 | €8,40 | €8,44 | €7,82 | 1,65K |
| 2026-06-19 | €8,50 | -%5,56 | €9,00 | €9,00 | €8,14 | 1,34K |
| 2026-06-18 | €9,00 | -%5,66 | €9,60 | €9,60 | €8,64 | 1,27K |
| 2026-06-17 | €9,54 | -%1,65 | €9,60 | €9,70 | €9,40 | 1,40K |
| 2026-06-16 | €9,70 | -%5,37 | €10,25 | €10,25 | €9,46 | 1,69K |
| 2026-06-15 | €10,25 | -%1,44 | €10,40 | €10,70 | €10,00 | 2,44K |
| 2026-06-12 | €10,40 | +%0,48 | €10,40 | €10,70 | €10,35 | 645 |
| 2026-06-11 | €10,35 | -%1,43 | €10,70 | €11,00 | €10,35 | 2,22K |
| 2026-06-10 | €10,50 | -%5,41 | €11,25 | €12,00 | €10,50 | 3,50K |
| 2026-06-09 | €11,10 | +%13,96 | €9,90 | €11,50 | €9,90 | 2,24K |
| 2026-06-08 | €9,74 | +%4,28 | €9,42 | €10,00 | €9,42 | 1,13K |
| 2026-06-05 | €9,34 | +%6,14 | €9,00 | €9,54 | €9,00 | 1,27K |
| 2026-06-04 | €8,80 | +%6,02 | €8,40 | €8,80 | €8,40 | 1,24K |
| 2026-06-03 | €8,30 | +%3,23 | €8,22 | €8,42 | €8,10 | 2,46K |
| 2026-06-02 | €8,04 | +%1,77 | €8,04 | €8,20 | €8,00 | 1,52K |
| 2026-06-01 | €7,90 | +%2,07 | €7,74 | €7,98 | €7,70 | 359 |
| 2026-05-29 | €7,74 | -%1,53 | €7,76 | €7,80 | €7,74 | 137 |