Intrasense SA ALINS
EURONEXT · Fransa · Teknoloji Hizmetleri
€0,1900+0,00 (+%0,80)
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 | €0,19 | +%1,07 | €0,19 | €0,19 | €0,18 | 55,75K |
| 2026-09-29 | €0,19 | -%8,13 | €0,20 | €0,20 | €0,18 | 148,22K |
| 2026-09-28 | €0,20 | -%5,14 | €0,22 | €0,22 | €0,20 | 57,61K |
| 2026-09-25 | €0,21 | -%1,83 | €0,22 | €0,22 | €0,21 | 10,96K |
| 2026-09-24 | €0,22 | -%0,46 | €0,22 | €0,22 | €0,22 | 1,24K |
| 2026-09-23 | €0,22 | +%2,82 | €0,22 | €0,22 | €0,21 | 26,37K |
| 2026-09-22 | €0,21 | -%4,05 | €0,22 | €0,22 | €0,21 | 16,20K |
| 2026-09-21 | €0,22 | +%0,91 | €0,23 | €0,23 | €0,21 | 4,88K |
| 2026-09-18 | €0,22 | -%4,76 | €0,23 | €0,23 | €0,21 | 54,91K |
| 2026-09-17 | €0,23 | +%11,06 | €0,20 | €0,23 | €0,20 | 197,29K |
| 2026-09-16 | €0,21 | -%11,86 | €0,23 | €0,23 | €0,21 | 308,05K |
| 2026-09-15 | €0,24 | -%5,98 | €0,25 | €0,25 | €0,23 | 56,09K |
| 2026-09-14 | €0,25 | +%0,40 | €0,24 | €0,25 | €0,24 | 44,53K |
| 2026-09-11 | €0,25 | -%4,94 | €0,25 | €0,26 | €0,24 | 140,93K |
| 2026-09-10 | €0,26 | %0,00 | €0,26 | €0,26 | €0,26 | 49,18K |
| 2026-09-09 | €0,26 | -%0,75 | €0,25 | €0,26 | €0,25 | 21,28K |
| 2026-09-08 | €0,26 | -%0,38 | €0,25 | €0,27 | €0,25 | 12,36K |
| 2026-09-07 | €0,27 | -%7,64 | €0,29 | €0,29 | €0,26 | 112,48K |
| 2026-09-04 | €0,29 | +%10,77 | €0,26 | €0,30 | €0,26 | 270,32K |
| 2026-09-03 | €0,26 | +%7,00 | €0,25 | €0,26 | €0,25 | 105,93K |
| 2026-09-02 | €0,24 | -%1,22 | €0,24 | €0,25 | €0,24 | 76,51K |
| 2026-09-01 | €0,25 | -%3,15 | €0,25 | €0,26 | €0,25 | 92,62K |
| 2026-08-31 | €0,25 | -%7,30 | €0,27 | €0,28 | €0,25 | 227,72K |
| 2026-08-28 | €0,27 | -%3,18 | €0,28 | €0,28 | €0,27 | 151,71K |
| 2026-08-27 | €0,28 | -%3,74 | €0,29 | €0,30 | €0,28 | 160,70K |
| 2026-08-26 | €0,29 | -%0,68 | €0,30 | €0,31 | €0,28 | 409,37K |
| 2026-08-25 | €0,30 | -%27,63 | €0,38 | €0,38 | €0,28 | 2,00M |
| 2026-08-24 | €0,41 | +%7,63 | €0,44 | €0,47 | €0,36 | 1,83M |
| 2026-08-21 | €0,38 | +%88,12 | €0,24 | €0,38 | €0,24 | 3,25M |
| 2026-08-20 | €0,20 | -%2,42 | €0,21 | €0,21 | €0,20 | 37,04K |
| 2026-08-19 | €0,21 | -%5,48 | €0,22 | €0,22 | €0,21 | 22,69K |
| 2026-08-18 | €0,22 | +%3,79 | €0,21 | €0,22 | €0,21 | 6,80K |
| 2026-08-17 | €0,21 | +%0,48 | €0,21 | €0,21 | €0,21 | 1,29K |
| 2026-08-14 | €0,21 | %0,00 | €0,21 | €0,23 | €0,21 | 85,41K |
| 2026-08-13 | €0,21 | -%2,78 | €0,22 | €0,22 | €0,21 | 2,77K |
| 2026-08-12 | €0,22 | %0,00 | €0,22 | €0,22 | €0,20 | 33,92K |
| 2026-08-11 | €0,22 | %0,00 | €0,22 | €0,22 | €0,20 | 3,20K |
| 2026-08-10 | €0,22 | %0,00 | €0,22 | €0,22 | €0,22 | 401 |
| 2026-08-07 | €0,22 | -%0,46 | €0,22 | €0,22 | €0,20 | 12,54K |
| 2026-08-06 | €0,22 | -%1,36 | €0,22 | €0,22 | €0,20 | 2,20K |
| 2026-08-05 | €0,22 | +%1,85 | €0,22 | €0,22 | €0,20 | 8,22K |
| 2026-08-04 | €0,22 | -%0,46 | €0,21 | €0,22 | €0,21 | 74,80K |
| 2026-08-03 | €0,22 | -%3,13 | €0,22 | €0,23 | €0,22 | 13,76K |
| 2026-07-31 | €0,22 | -%0,88 | €0,23 | €0,23 | €0,22 | 6,67K |
| 2026-07-30 | €0,23 | +%2,73 | €0,22 | €0,23 | €0,22 | 5,14K |
| 2026-07-29 | €0,22 | -%1,79 | €0,22 | €0,22 | €0,22 | 6,88K |
| 2026-07-28 | €0,22 | -%3,86 | €0,22 | €0,23 | €0,22 | 16,00K |
| 2026-07-27 | €0,23 | +%5,91 | €0,22 | €0,23 | €0,22 | 11,26K |
| 2026-07-24 | €0,22 | -%7,56 | €0,22 | €0,23 | €0,22 | 40,30K |
| 2026-07-23 | €0,24 | +%4,39 | €0,23 | €0,24 | €0,22 | 5,21K |
| 2026-07-22 | €0,23 | -%0,44 | €0,23 | €0,23 | €0,22 | 3,50K |
| 2026-07-21 | €0,23 | -%2,97 | €0,24 | €0,24 | €0,22 | 13,12K |
| 2026-07-20 | €0,24 | +%3,06 | €0,23 | €0,24 | €0,23 | 5,87K |
| 2026-07-17 | €0,23 | +%0,88 | €0,23 | €0,23 | €0,23 | 979 |
| 2026-07-16 | €0,23 | -%0,87 | €0,23 | €0,23 | €0,22 | 14,13K |
| 2026-07-15 | €0,23 | -%4,18 | €0,24 | €0,24 | €0,23 | 10,58K |
| 2026-07-14 | €0,24 | +%3,02 | €0,23 | €0,24 | €0,23 | 101 |
| 2026-07-13 | €0,23 | -%2,52 | €0,24 | €0,24 | €0,23 | 11,36K |
| 2026-07-10 | €0,24 | -%0,42 | €0,24 | €0,24 | €0,23 | 4,60K |
| 2026-07-09 | €0,24 | +%4,82 | €0,24 | €0,24 | €0,24 | 7,16K |
| 2026-07-08 | €0,23 | -%2,98 | €0,24 | €0,24 | €0,23 | 27,02K |
| 2026-07-07 | €0,23 | -%3,29 | €0,24 | €0,24 | €0,23 | 32,30K |
| 2026-07-06 | €0,24 | +%1,25 | €0,24 | €0,24 | €0,24 | 54,54K |
| 2026-07-03 | €0,24 | -%0,41 | €0,24 | €0,25 | €0,23 | 46,49K |
| 2026-07-02 | €0,24 | +%2,99 | €0,25 | €0,28 | €0,24 | 626,93K |
| 2026-07-01 | €0,23 | -%0,43 | €0,23 | €0,23 | €0,23 | 1,51K |
| 2026-06-30 | €0,23 | %0,00 | €0,24 | €0,24 | €0,23 | 1,04K |
| 2026-06-29 | €0,23 | -%0,84 | €0,24 | €0,24 | €0,23 | 14,66K |
| 2026-06-26 | €0,24 | +%4,87 | €0,23 | €0,24 | €0,23 | 29,09K |
| 2026-06-25 | €0,23 | -%4,64 | €0,24 | €0,24 | €0,23 | 2,40K |
| 2026-06-24 | €0,24 | +%3,49 | €0,24 | €0,24 | €0,23 | 215 |
| 2026-06-23 | €0,23 | -%1,29 | €0,23 | €0,23 | €0,22 | 10,00K |
| 2026-06-22 | €0,23 | -%5,31 | €0,22 | €0,23 | €0,22 | 31,15K |
| 2026-06-19 | €0,25 | +%2,08 | €0,25 | €0,25 | €0,23 | 7,66K |
| 2026-06-18 | €0,24 | +%1,69 | €0,23 | €0,25 | €0,23 | 43,58K |
| 2026-06-17 | €0,24 | -%0,84 | €0,24 | €0,24 | €0,23 | 63 |
| 2026-06-16 | €0,24 | -%0,83 | €0,24 | €0,24 | €0,23 | 9,62K |
| 2026-06-15 | €0,24 | +%4,35 | €0,23 | €0,24 | €0,22 | 25,58K |
| 2026-06-12 | €0,23 | -%2,54 | €0,24 | €0,24 | €0,23 | 9,72K |
| 2026-06-11 | €0,24 | +%0,43 | €0,23 | €0,25 | €0,22 | 20,02K |
| 2026-06-10 | €0,23 | -%5,24 | €0,25 | €0,25 | €0,22 | 66,50K |
| 2026-06-09 | €0,25 | +%9,73 | €0,26 | €0,26 | €0,24 | 449,33K |
| 2026-06-08 | €0,23 | -%0,88 | €0,21 | €0,23 | €0,21 | 4,94K |
| 2026-06-05 | €0,23 | +%3,64 | €0,22 | €0,23 | €0,22 | 1,92K |
| 2026-06-04 | €0,22 | -%2,65 | €0,22 | €0,22 | €0,22 | 8,66K |
| 2026-06-03 | €0,23 | -%0,88 | €0,23 | €0,24 | €0,21 | 38,21K |
| 2026-06-02 | €0,23 | -%4,20 | €0,24 | €0,24 | €0,23 | 6,23K |
| 2026-06-01 | €0,24 | +%0,42 | €0,23 | €0,24 | €0,23 | 8,71K |
| 2026-05-29 | €0,24 | +%0,42 | €0,24 | €0,24 | €0,23 | 35,67K |
| 2026-05-28 | €0,24 | +%3,96 | €0,24 | €0,24 | €0,23 | 11,80K |