Lexibook Linguistic Electronic System SA ALLEX
EURONEXT · Fransa · Elektronik Teknoloji
€8,020,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €8,42 | -%0,24 | €8,42 | €8,42 | €8,42 | 14 |
| 2026-09-29 | €8,44 | +%1,93 | €8,30 | €8,50 | €8,00 | 2,21K |
| 2026-09-28 | €8,28 | -%1,19 | €8,28 | €8,28 | €8,28 | 20 |
| 2026-09-25 | €8,38 | %0,00 | €8,38 | €8,38 | €8,38 | 0 |
| 2026-09-24 | €8,38 | +%0,48 | €8,32 | €8,38 | €8,32 | 1,52K |
| 2026-09-23 | €8,34 | -%0,48 | €8,02 | €8,34 | €8,02 | 221 |
| 2026-09-22 | €8,38 | %0,00 | €8,38 | €8,38 | €8,38 | 25 |
| 2026-09-21 | €8,38 | +%4,49 | €8,04 | €8,38 | €8,02 | 312 |
| 2026-09-18 | €8,02 | -%4,52 | €8,02 | €8,02 | €8,02 | 1 |
| 2026-09-17 | €8,40 | %0,00 | €8,40 | €8,40 | €8,40 | 0 |
| 2026-09-16 | €8,40 | %0,00 | €8,40 | €8,40 | €8,40 | 0 |
| 2026-09-15 | €8,40 | +%3,70 | €8,04 | €8,40 | €8,04 | 297 |
| 2026-09-14 | €8,10 | %0,00 | €8,10 | €8,10 | €8,10 | 295 |
| 2026-09-11 | €8,10 | %0,00 | €8,10 | €8,10 | €8,10 | 0 |
| 2026-09-10 | €8,10 | %0,00 | €8,10 | €8,10 | €8,10 | 13 |
| 2026-09-09 | €8,10 | +%1,25 | €8,10 | €8,26 | €8,10 | 2,69K |
| 2026-09-08 | €8,00 | %0,00 | €8,00 | €8,00 | €8,00 | 50 |
| 2026-09-07 | €8,00 | %0,00 | €8,00 | €8,00 | €8,00 | 42 |
| 2026-09-04 | €8,00 | %0,00 | €8,00 | €8,00 | €8,00 | 60 |
| 2026-09-03 | €8,00 | %0,00 | €8,00 | €8,00 | €8,00 | 0 |
| 2026-09-02 | €8,00 | %0,00 | €8,00 | €8,00 | €8,00 | 0 |
| 2026-09-01 | €8,00 | -%1,23 | €8,02 | €8,10 | €8,00 | 170 |
| 2026-08-31 | €8,10 | +%1,25 | €8,00 | €8,10 | €8,00 | 204 |
| 2026-08-28 | €8,00 | %0,00 | €8,00 | €8,00 | €8,00 | 45 |
| 2026-08-27 | €8,00 | -%2,20 | €8,00 | €8,00 | €8,00 | 1 |
| 2026-08-26 | €8,18 | -%3,54 | €8,00 | €8,18 | €8,00 | 1,01K |
| 2026-08-25 | €8,48 | +%6,00 | €8,02 | €8,50 | €8,02 | 1,01K |
| 2026-08-24 | €8,00 | %0,00 | €8,00 | €8,00 | €8,00 | 0 |
| 2026-08-21 | €8,00 | -%0,50 | €8,04 | €8,04 | €8,00 | 2,07K |
| 2026-08-20 | €8,04 | +%0,50 | €8,04 | €8,04 | €8,04 | 157 |
| 2026-08-19 | €8,00 | -%0,99 | €8,00 | €8,00 | €8,00 | 32 |
| 2026-08-18 | €8,08 | +%1,00 | €8,10 | €8,10 | €8,02 | 369 |
| 2026-08-17 | €8,00 | %0,00 | €8,00 | €8,10 | €8,00 | 400 |
| 2026-08-14 | €8,00 | %0,00 | €8,00 | €8,04 | €8,00 | 161 |
| 2026-08-13 | €8,00 | %0,00 | €8,00 | €8,04 | €8,00 | 153 |
| 2026-08-12 | €8,00 | %0,00 | €8,00 | €8,04 | €8,00 | 231 |
| 2026-08-11 | €8,00 | %0,00 | €8,00 | €8,04 | €8,00 | 270 |
| 2026-08-10 | €8,00 | %0,00 | €8,04 | €8,04 | €8,00 | 56 |
| 2026-08-07 | €8,00 | %0,00 | €8,00 | €8,04 | €8,00 | 1,27K |
| 2026-08-06 | €8,00 | %0,00 | €8,04 | €8,04 | €8,00 | 74 |
| 2026-08-05 | €8,00 | -%0,50 | €8,04 | €8,04 | €8,00 | 86 |
| 2026-08-04 | €8,04 | %0,00 | €8,00 | €8,04 | €8,00 | 795 |
| 2026-08-03 | €8,04 | -%1,47 | €8,00 | €8,04 | €8,00 | 168 |
| 2026-07-31 | €8,16 | +%0,49 | €8,00 | €8,16 | €8,00 | 826 |
| 2026-07-30 | €8,12 | +%1,50 | €8,00 | €8,12 | €8,00 | 1,00K |
| 2026-07-29 | €8,00 | %0,00 | €8,00 | €8,00 | €8,00 | 9,59K |
| 2026-07-28 | €8,00 | -%1,72 | €8,02 | €8,18 | €8,00 | 3,55K |
| 2026-07-27 | €8,14 | -%0,25 | €8,14 | €8,14 | €8,02 | 232 |
| 2026-07-24 | €8,16 | +%0,25 | €8,16 | €8,16 | €8,16 | 10 |
| 2026-07-23 | €8,14 | %0,00 | €8,14 | €8,14 | €8,14 | 0 |
| 2026-07-22 | €8,14 | +%1,50 | €8,10 | €8,14 | €8,10 | 351 |
| 2026-07-21 | €8,02 | +%0,25 | €8,16 | €8,16 | €8,02 | 475 |
| 2026-07-20 | €8,00 | -%0,25 | €8,02 | €8,02 | €8,00 | 1,64K |
| 2026-07-17 | €8,02 | +%0,25 | €8,16 | €8,16 | €8,02 | 9 |
| 2026-07-16 | €8,00 | -%2,91 | €8,16 | €8,16 | €8,00 | 1,91K |
| 2026-07-15 | €8,24 | +%0,49 | €8,24 | €8,24 | €8,24 | 1,93K |
| 2026-07-14 | €8,20 | +%0,49 | €8,14 | €8,20 | €8,14 | 2,74K |
| 2026-07-13 | €8,16 | +%2,00 | €8,16 | €8,16 | €8,16 | 25 |
| 2026-07-10 | €8,00 | %0,00 | €8,00 | €8,00 | €8,00 | 22 |
| 2026-07-09 | €8,00 | -%0,99 | €8,04 | €8,04 | €8,00 | 298 |
| 2026-07-08 | €8,08 | +%1,00 | €8,00 | €8,08 | €8,00 | 684 |
| 2026-07-07 | €8,00 | +%0,50 | €8,00 | €8,20 | €8,00 | 22,94K |
| 2026-07-06 | €7,96 | %0,00 | €7,96 | €8,00 | €7,96 | 1,69K |
| 2026-07-03 | €7,96 | +%0,25 | €7,94 | €8,00 | €7,94 | 4,39K |
| 2026-07-02 | €7,94 | -%0,25 | €8,00 | €8,00 | €7,94 | 90 |
| 2026-07-01 | €7,96 | %0,00 | €8,00 | €8,00 | €7,96 | 1,00K |
| 2026-06-30 | €7,96 | %0,00 | €7,96 | €7,96 | €7,96 | 37 |
| 2026-06-29 | €7,96 | %0,00 | €7,96 | €7,98 | €7,94 | 5,21K |
| 2026-06-26 | €7,96 | -%0,50 | €7,96 | €7,96 | €7,96 | 953 |
| 2026-06-25 | €8,00 | +%0,50 | €7,96 | €8,00 | €7,96 | 466 |
| 2026-06-24 | €7,96 | %0,00 | €7,96 | €8,00 | €7,96 | 425 |
| 2026-06-23 | €7,96 | %0,00 | €7,96 | €7,96 | €7,96 | 4,18K |
| 2026-06-22 | €7,96 | %0,00 | €7,96 | €7,96 | €7,96 | 1,92K |
| 2026-06-19 | €7,96 | %0,00 | €7,96 | €8,00 | €7,96 | 9,37K |
| 2026-06-18 | €7,96 | %0,00 | €7,96 | €7,96 | €7,96 | 83 |
| 2026-06-17 | €7,96 | +%0,25 | €8,00 | €8,00 | €7,94 | 1,64K |
| 2026-06-16 | €7,94 | -%0,50 | €7,96 | €8,00 | €7,94 | 12,76K |
| 2026-06-15 | €7,98 | +%0,76 | €7,92 | €8,00 | €7,92 | 43,78K |
| 2026-06-12 | €7,92 | +%0,25 | €7,90 | €7,94 | €7,90 | 12,44K |
| 2026-06-11 | €7,90 | %0,00 | €7,90 | €7,90 | €7,90 | 5,75K |
| 2026-06-10 | €7,90 | %0,00 | €7,90 | €7,92 | €7,90 | 5,78K |
| 2026-06-09 | €7,90 | %0,00 | €7,90 | €7,92 | €7,90 | 20,38K |
| 2026-06-08 | €7,90 | %0,00 | €7,90 | €7,92 | €7,90 | 45,61K |
| 2026-06-05 | €7,90 | %0,00 | €7,90 | €7,92 | €7,90 | 70,11K |
| 2026-06-04 | €7,90 | +%36,21 | €7,90 | €7,96 | €7,90 | 857,44K |
| 2026-06-03 | €5,80 | -%2,68 | €5,80 | €5,88 | €5,48 | 2,19K |
| 2026-06-02 | €5,96 | -%2,93 | €5,70 | €5,98 | €5,70 | 832 |
| 2026-06-01 | €6,14 | +%8,48 | €5,68 | €6,14 | €5,68 | 493 |
| 2026-05-29 | €5,66 | -%0,70 | €5,66 | €5,66 | €5,66 | 360 |
| 2026-05-28 | €5,70 | +%3,64 | €5,70 | €5,70 | €5,70 | 10 |