ISPD Network ALISP
EURONEXT · Fransa · Ticari Hizmetler
€1,42-0,00 (-%0,35)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | €1,41 | -%0,35 | €1,41 | €1,41 | €1,41 | 1 |
| 2026-10-01 | €1,42 | %0,00 | €1,42 | €1,42 | €1,40 | 11 |
| 2026-09-30 | €1,42 | +%8,40 | €1,32 | €1,42 | €1,30 | 3,12K |
| 2026-09-29 | €1,31 | -%11,49 | €1,31 | €1,31 | €1,31 | 551 |
| 2026-09-28 | €1,48 | +%1,37 | €1,48 | €1,48 | €1,48 | 3 |
| 2026-09-25 | €1,46 | -%13,86 | €1,46 | €1,46 | €1,46 | 1,95K |
| 2026-09-24 | €1,70 | -%3,14 | €1,70 | €1,70 | €1,70 | 1 |
| 2026-09-23 | €1,75 | +%4,48 | €1,68 | €1,75 | €1,68 | 983 |
| 2026-09-22 | €1,67 | %0,00 | €1,67 | €1,67 | €1,67 | 1 |
| 2026-09-21 | €1,67 | +%0,90 | €1,66 | €1,68 | €1,66 | 415 |
| 2026-09-18 | €1,66 | %0,00 | €1,66 | €1,66 | €1,66 | 1 |
| 2026-09-17 | €1,66 | -%0,30 | €1,66 | €1,66 | €1,66 | 1 |
| 2026-09-16 | €1,66 | +%1,52 | €1,64 | €1,66 | €1,64 | 256 |
| 2026-09-15 | €1,64 | +%2,50 | €1,60 | €1,64 | €1,60 | 15 |
| 2026-09-14 | €1,60 | %0,00 | €1,60 | €1,60 | €1,60 | 1 |
| 2026-09-11 | €1,60 | %0,00 | €1,61 | €1,62 | €1,46 | 898 |
| 2026-09-10 | €1,60 | +%1,59 | €1,58 | €1,60 | €1,57 | 180 |
| 2026-09-09 | €1,58 | %0,00 | €1,58 | €1,58 | €1,58 | 1 |
| 2026-09-08 | €1,58 | -%0,32 | €1,58 | €1,58 | €1,58 | 1 |
| 2026-09-07 | €1,58 | -%1,25 | €1,60 | €1,60 | €1,58 | 37 |
| 2026-09-04 | €1,60 | %0,00 | €1,60 | €1,60 | €1,60 | 625 |
| 2026-09-03 | €1,60 | -%5,88 | €1,70 | €1,70 | €1,60 | 1,33K |
| 2026-09-02 | €1,70 | -%0,87 | €1,72 | €1,72 | €1,70 | 302 |
| 2026-09-01 | €1,72 | %0,00 | €1,72 | €1,72 | €1,72 | 18 |
| 2026-08-31 | €1,72 | -%0,87 | €1,73 | €1,73 | €1,72 | 64 |
| 2026-08-28 | €1,73 | +%0,29 | €1,73 | €1,73 | €1,73 | 1 |
| 2026-08-27 | €1,73 | -%0,86 | €1,74 | €1,74 | €1,73 | 39 |
| 2026-08-26 | €1,74 | +%1,16 | €1,72 | €1,74 | €1,72 | 196 |
| 2026-08-25 | €1,72 | %0,00 | €1,72 | €1,72 | €1,72 | 1 |
| 2026-08-24 | €1,72 | %0,00 | €1,72 | €1,72 | €1,72 | 1 |
| 2026-08-21 | €1,72 | %0,00 | €1,72 | €1,72 | €1,72 | 1 |
| 2026-08-20 | €1,72 | %0,00 | €1,72 | €1,72 | €1,72 | 1 |
| 2026-08-19 | €1,72 | %0,00 | €1,72 | €1,72 | €1,72 | 2 |
| 2026-08-18 | €1,72 | %0,00 | €1,72 | €1,72 | €1,72 | 1 |
| 2026-08-17 | €1,72 | %0,00 | €1,72 | €1,72 | €1,72 | 1 |
| 2026-08-14 | €1,72 | +%0,29 | €1,72 | €1,72 | €1,72 | 1 |
| 2026-08-13 | €1,72 | -%1,44 | €1,74 | €1,74 | €1,72 | 283 |
| 2026-08-12 | €1,74 | %0,00 | €1,74 | €1,74 | €1,74 | 131 |
| 2026-08-11 | €1,74 | %0,00 | €1,74 | €1,74 | €1,74 | 1 |
| 2026-08-10 | €1,74 | -%0,29 | €1,74 | €1,74 | €1,74 | 93 |
| 2026-08-07 | €1,75 | +%1,75 | €1,72 | €1,75 | €1,71 | 726 |
| 2026-08-06 | €1,72 | %0,00 | €1,72 | €1,72 | €1,72 | 1 |
| 2026-08-05 | €1,72 | %0,00 | €1,72 | €1,72 | €1,72 | 1 |
| 2026-08-04 | €1,72 | %0,00 | €1,72 | €1,72 | €1,72 | 301 |
| 2026-08-03 | €1,72 | -%2,28 | €1,75 | €1,75 | €1,72 | 464 |
| 2026-07-31 | €1,75 | +%0,29 | €1,75 | €1,75 | €1,75 | 1 |
| 2026-07-30 | €1,75 | -%2,51 | €1,79 | €1,79 | €1,75 | 301 |
| 2026-07-29 | €1,79 | +%4,36 | €1,82 | €1,82 | €1,75 | 2,89K |
| 2026-07-28 | €1,72 | %0,00 | €1,72 | €1,72 | €1,72 | 1 |
| 2026-07-27 | €1,72 | %0,00 | €1,72 | €1,72 | €1,72 | 4 |
| 2026-07-24 | €1,72 | -%0,86 | €1,76 | €1,76 | €1,67 | 404 |
| 2026-07-23 | €1,74 | -%0,29 | €1,74 | €1,74 | €1,74 | 1 |
| 2026-07-22 | €1,74 | %0,00 | €1,74 | €1,74 | €1,74 | 0 |
| 2026-07-21 | €1,74 | +%2,96 | €1,70 | €1,74 | €1,70 | 290 |
| 2026-07-20 | €1,69 | -%1,17 | €1,71 | €1,71 | €1,69 | 21 |
| 2026-07-17 | €1,71 | -%0,29 | €1,71 | €1,71 | €1,71 | 101 |
| 2026-07-16 | €1,72 | +%0,88 | €1,72 | €1,72 | €1,72 | 151 |
| 2026-07-15 | €1,70 | -%1,73 | €1,73 | €1,73 | €1,70 | 401 |
| 2026-07-14 | €1,73 | %0,00 | €1,73 | €1,73 | €1,73 | 1 |
| 2026-07-13 | €1,73 | -%0,29 | €1,73 | €1,73 | €1,73 | 100 |
| 2026-07-10 | €1,74 | -%2,25 | €1,74 | €1,74 | €1,74 | 1 |
| 2026-07-09 | €1,77 | %0,00 | €1,77 | €1,77 | €1,77 | 1 |
| 2026-07-08 | €1,77 | -%0,28 | €1,77 | €1,77 | €1,77 | 1 |
| 2026-07-07 | €1,78 | %0,00 | €1,77 | €1,78 | €1,77 | 3 |
| 2026-07-06 | €1,78 | -%3,00 | €1,84 | €1,84 | €1,78 | 752 |
| 2026-07-03 | €1,84 | -%1,34 | €1,84 | €1,84 | €1,84 | 1 |
| 2026-07-02 | €1,86 | +%2,48 | €1,82 | €1,86 | €1,82 | 6 |
| 2026-07-01 | €1,82 | -%3,46 | €1,88 | €1,88 | €1,82 | 696 |
| 2026-06-30 | €1,88 | -%0,27 | €1,88 | €1,88 | €1,88 | 1 |
| 2026-06-29 | €1,88 | +%0,80 | €1,87 | €1,88 | €1,87 | 51 |
| 2026-06-26 | €1,87 | +%0,27 | €1,87 | €1,87 | €1,87 | 1 |
| 2026-06-25 | €1,87 | -%1,06 | €1,88 | €1,88 | €1,87 | 317 |
| 2026-06-24 | €1,88 | +%0,27 | €1,88 | €1,88 | €1,88 | 5 |
| 2026-06-23 | €1,88 | %0,00 | €1,88 | €1,88 | €1,88 | 1 |
| 2026-06-22 | €1,88 | %0,00 | €1,88 | €1,88 | €1,88 | 1 |
| 2026-06-19 | €1,88 | %0,00 | €1,88 | €1,88 | €1,88 | 1 |
| 2026-06-18 | €1,88 | %0,00 | €1,88 | €1,88 | €1,88 | 1 |
| 2026-06-17 | €1,88 | +%2,73 | €1,87 | €1,88 | €1,86 | 883 |
| 2026-06-16 | €1,83 | +%1,39 | €1,80 | €1,83 | €1,80 | 456 |
| 2026-06-15 | €1,80 | +%0,28 | €1,80 | €1,80 | €1,76 | 103 |
| 2026-06-12 | €1,80 | +%2,27 | €1,76 | €1,80 | €1,76 | 91 |
| 2026-06-11 | €1,76 | -%7,37 | €1,85 | €1,85 | €1,76 | 1,95K |
| 2026-06-10 | €1,90 | -%0,26 | €1,90 | €1,90 | €1,90 | 51 |
| 2026-06-09 | €1,90 | +%0,26 | €1,90 | €1,90 | €1,90 | 1 |
| 2026-06-08 | €1,90 | -%2,56 | €1,96 | €1,96 | €1,90 | 1,61K |
| 2026-06-05 | €1,95 | -%1,27 | €1,98 | €1,98 | €1,82 | 1,07K |
| 2026-06-04 | €1,98 | %0,00 | €1,98 | €1,98 | €1,98 | 1 |
| 2026-06-03 | €1,98 | %0,00 | €1,98 | €1,98 | €1,98 | 101 |
| 2026-06-02 | €1,98 | +%0,51 | €1,97 | €1,98 | €1,97 | 3,34K |
| 2026-06-01 | €1,97 | +%0,77 | €1,95 | €1,97 | €1,95 | 741 |