Kerlink SA ALKLK
EURONEXT · Fransa · Elektronik Teknoloji
€0,9220+0,02 (+%2,44)
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 | €0,92 | +%2,44 | €0,90 | €0,93 | €0,87 | 25,58K |
| 2026-09-30 | €0,90 | %0,00 | €0,90 | €0,92 | €0,90 | 1,54K |
| 2026-09-29 | €0,90 | -%0,22 | €0,90 | €0,91 | €0,90 | 2,69K |
| 2026-09-28 | €0,90 | %0,00 | €0,90 | €0,91 | €0,90 | 318 |
| 2026-09-25 | €0,90 | +%0,22 | €0,93 | €0,93 | €0,89 | 4,07K |
| 2026-09-24 | €0,90 | %0,00 | €0,89 | €0,91 | €0,89 | 6,23K |
| 2026-09-23 | €0,90 | -%3,23 | €0,92 | €0,92 | €0,90 | 3,44K |
| 2026-09-22 | €0,93 | +%1,09 | €0,90 | €0,93 | €0,90 | 7,00K |
| 2026-09-21 | €0,92 | -%1,50 | €0,95 | €0,96 | €0,92 | 6,64K |
| 2026-09-18 | €0,93 | -%2,30 | €0,99 | €0,99 | €0,93 | 10,19K |
| 2026-09-17 | €0,96 | +%5,05 | €0,91 | €0,96 | €0,91 | 8,05K |
| 2026-09-16 | €0,91 | +%1,11 | €0,90 | €0,91 | €0,88 | 12,41K |
| 2026-09-15 | €0,90 | -%2,39 | €0,90 | €0,92 | €0,90 | 9,03K |
| 2026-09-14 | €0,92 | %0,00 | €0,92 | €0,94 | €0,88 | 28,43K |
| 2026-09-11 | €0,92 | -%9,16 | €1,02 | €1,02 | €0,92 | 37,16K |
| 2026-09-10 | €1,01 | +%1,50 | €1,01 | €1,04 | €1,00 | 13,49K |
| 2026-09-09 | €1,00 | -%1,48 | €1,01 | €1,08 | €1,00 | 15,55K |
| 2026-09-08 | €1,01 | %0,00 | €1,02 | €1,02 | €1,01 | 5,88K |
| 2026-09-07 | €1,01 | -%3,79 | €1,05 | €1,05 | €1,01 | 12,60K |
| 2026-09-04 | €1,05 | +%2,43 | €1,08 | €1,09 | €1,00 | 49,54K |
| 2026-09-03 | €1,03 | -%2,83 | €1,03 | €1,03 | €1,03 | 5,99K |
| 2026-09-02 | €1,06 | +%1,92 | €1,04 | €1,06 | €1,03 | 2,49K |
| 2026-09-01 | €1,04 | -%4,15 | €1,08 | €1,08 | €1,04 | 4,05K |
| 2026-08-31 | €1,09 | +%2,84 | €1,02 | €1,09 | €1,02 | 8,30K |
| 2026-08-28 | €1,05 | +%3,43 | €1,02 | €1,12 | €1,02 | 46,05K |
| 2026-08-27 | €1,02 | -%0,49 | €1,03 | €1,07 | €1,02 | 17,23K |
| 2026-08-26 | €1,02 | -%1,44 | €1,02 | €1,04 | €1,02 | 3,02K |
| 2026-08-25 | €1,04 | +%2,97 | €1,02 | €1,04 | €1,01 | 2,99K |
| 2026-08-24 | €1,01 | -%3,35 | €1,04 | €1,04 | €1,01 | 2,15K |
| 2026-08-21 | €1,04 | +%5,56 | €0,98 | €1,07 | €0,96 | 13,73K |
| 2026-08-20 | €0,99 | -%3,88 | €1,03 | €1,04 | €0,98 | 31,58K |
| 2026-08-19 | €1,03 | -%2,83 | €1,06 | €1,06 | €1,03 | 5,37K |
| 2026-08-18 | €1,06 | %0,00 | €1,07 | €1,07 | €1,03 | 9,11K |
| 2026-08-17 | €1,06 | +%2,91 | €1,04 | €1,06 | €1,01 | 15,85K |
| 2026-08-14 | €1,03 | +%1,48 | €1,01 | €1,04 | €1,01 | 16,82K |
| 2026-08-13 | €1,01 | -%1,46 | €1,02 | €1,02 | €1,00 | 27,32K |
| 2026-08-12 | €1,03 | -%1,90 | €1,01 | €1,03 | €1,00 | 12,04K |
| 2026-08-11 | €1,05 | %0,00 | €1,05 | €1,06 | €1,01 | 17,81K |
| 2026-08-10 | €1,05 | -%0,94 | €1,05 | €1,05 | €1,02 | 10,26K |
| 2026-08-07 | €1,06 | %0,00 | €1,02 | €1,06 | €1,02 | 7,81K |
| 2026-08-06 | €1,06 | -%0,93 | €1,04 | €1,06 | €1,02 | 28,58K |
| 2026-08-05 | €1,07 | %0,00 | €1,07 | €1,07 | €1,02 | 18,39K |
| 2026-08-04 | €1,07 | +%0,94 | €1,06 | €1,07 | €1,02 | 20,37K |
| 2026-08-03 | €1,06 | -%1,40 | €1,08 | €1,08 | €1,02 | 14,71K |
| 2026-07-31 | €1,08 | -%0,92 | €1,09 | €1,09 | €1,05 | 8,86K |
| 2026-07-30 | €1,09 | +%2,36 | €1,06 | €1,11 | €1,01 | 40,17K |
| 2026-07-29 | €1,06 | -%2,75 | €1,10 | €1,10 | €1,06 | 8,07K |
| 2026-07-28 | €1,09 | +%1,87 | €1,07 | €1,09 | €1,06 | 3,06K |
| 2026-07-27 | €1,07 | -%3,17 | €1,10 | €1,10 | €1,07 | 6,63K |
| 2026-07-24 | €1,11 | -%2,21 | €1,12 | €1,13 | €1,10 | 1,65K |
| 2026-07-23 | €1,13 | -%5,83 | €1,21 | €1,23 | €1,09 | 20,52K |
| 2026-07-22 | €1,20 | +%15,94 | €1,05 | €1,20 | €1,05 | 21,64K |
| 2026-07-21 | €1,03 | +%3,50 | €1,01 | €1,03 | €1,00 | 10,38K |
| 2026-07-20 | €1,00 | -%0,99 | €1,00 | €1,05 | €0,99 | 41,25K |
| 2026-07-17 | €1,01 | -%5,61 | €1,07 | €1,07 | €1,01 | 36,30K |
| 2026-07-16 | €1,07 | +%0,47 | €1,08 | €1,09 | €1,05 | 18,23K |
| 2026-07-15 | €1,07 | -%6,17 | €1,14 | €1,14 | €1,03 | 37,99K |
| 2026-07-14 | €1,13 | -%1,30 | €1,15 | €1,15 | €1,11 | 9,19K |
| 2026-07-13 | €1,15 | -%1,29 | €1,13 | €1,15 | €1,10 | 13,54K |
| 2026-07-10 | €1,16 | -%3,72 | €1,18 | €1,18 | €1,08 | 125,09K |
| 2026-07-09 | €1,21 | -%3,97 | €1,22 | €1,26 | €1,21 | 11,76K |
| 2026-07-08 | €1,26 | -%3,08 | €1,30 | €1,30 | €1,22 | 26,46K |
| 2026-07-07 | €1,30 | +%1,96 | €1,30 | €1,30 | €1,26 | 22,37K |
| 2026-07-06 | €1,27 | -%1,92 | €1,29 | €1,30 | €1,26 | 19,40K |
| 2026-07-03 | €1,30 | -%1,89 | €1,33 | €1,33 | €1,20 | 52,26K |
| 2026-07-02 | €1,33 | -%2,57 | €1,33 | €1,38 | €1,32 | 26,04K |
| 2026-07-01 | €1,36 | +%5,43 | €1,29 | €1,37 | €1,26 | 54,31K |
| 2026-06-30 | €1,29 | +%1,98 | €1,23 | €1,29 | €1,23 | 46,85K |
| 2026-06-29 | €1,26 | -%1,17 | €1,26 | €1,28 | €1,18 | 60,15K |
| 2026-06-26 | €1,28 | -%1,92 | €1,24 | €1,29 | €1,18 | 139,97K |
| 2026-06-25 | €1,30 | +%6,97 | €1,60 | €1,76 | €1,30 | 382,17K |
| 2026-06-24 | €1,22 | +%8,93 | €1,12 | €1,22 | €1,12 | 57,23K |
| 2026-06-23 | €1,12 | -%6,67 | €1,20 | €1,20 | €1,12 | 29,10K |
| 2026-06-22 | €1,20 | +%3,90 | €1,12 | €1,21 | €1,11 | 44,85K |
| 2026-06-19 | €1,15 | -%3,75 | €1,18 | €1,18 | €1,12 | 71,35K |
| 2026-06-18 | €1,20 | -%6,98 | €1,28 | €1,28 | €1,19 | 57,15K |
| 2026-06-17 | €1,29 | -%0,77 | €1,30 | €1,30 | €1,26 | 30,15K |
| 2026-06-16 | €1,30 | -%4,41 | €1,39 | €1,52 | €1,26 | 313,43K |
| 2026-06-15 | €1,36 | +%13,33 | €1,20 | €1,40 | €1,20 | 84,14K |
| 2026-06-12 | €1,20 | -%1,64 | €1,25 | €1,27 | €1,20 | 44,19K |
| 2026-06-11 | €1,22 | -%2,01 | €1,24 | €1,24 | €1,19 | 49,89K |
| 2026-06-10 | €1,25 | -%5,32 | €1,31 | €1,31 | €1,18 | 176,35K |
| 2026-06-09 | €1,32 | +%14,35 | €1,11 | €1,34 | €1,11 | 207,98K |
| 2026-06-08 | €1,15 | -%2,13 | €1,13 | €1,15 | €1,11 | 36,09K |
| 2026-06-05 | €1,17 | +%5,86 | €1,11 | €1,18 | €1,11 | 70,47K |
| 2026-06-04 | €1,11 | -%5,93 | €1,15 | €1,15 | €1,11 | 62,73K |
| 2026-06-03 | €1,18 | -%1,67 | €1,18 | €1,19 | €1,14 | 96,74K |
| 2026-06-02 | €1,20 | -%2,04 | €1,22 | €1,22 | €1,17 | 67,73K |
| 2026-06-01 | €1,23 | +%0,82 | €1,27 | €1,27 | €1,16 | 124,32K |
| 2026-05-29 | €1,22 | -%2,80 | €1,23 | €1,26 | €1,15 | 115,43K |