Alma Media Oyj ALMA
OMXHEX · Finlandiya · Tüketici Hizmetleri
€13,300,00 (%0,00)
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 | €13,30 | %0,00 | €13,30 | €13,45 | €13,20 | 5,70K |
| 2026-09-30 | €13,30 | -%2,21 | €13,65 | €13,70 | €13,30 | 4,72K |
| 2026-09-29 | €13,60 | -%0,37 | €13,65 | €13,80 | €13,60 | 2,78K |
| 2026-09-28 | €13,65 | %0,00 | €13,65 | €13,80 | €13,65 | 2,79K |
| 2026-09-25 | €13,65 | +%0,74 | €13,65 | €13,80 | €13,65 | 4,15K |
| 2026-09-24 | €13,55 | -%0,37 | €13,60 | €13,70 | €13,55 | 6,15K |
| 2026-09-23 | €13,60 | -%1,09 | €13,80 | €13,85 | €13,60 | 5,08K |
| 2026-09-22 | €13,75 | +%0,36 | €13,65 | €13,85 | €13,65 | 54,42K |
| 2026-09-21 | €13,70 | +%1,11 | €13,55 | €13,70 | €13,55 | 23,53K |
| 2026-09-18 | €13,55 | -%1,09 | €13,70 | €13,70 | €13,55 | 5,82K |
| 2026-09-17 | €13,70 | +%1,48 | €13,60 | €13,75 | €13,60 | 5,57K |
| 2026-09-16 | €13,50 | -%1,46 | €13,75 | €13,75 | €13,50 | 6,93K |
| 2026-09-15 | €13,70 | +%0,74 | €13,70 | €13,75 | €13,60 | 6,49K |
| 2026-09-14 | €13,60 | +%1,12 | €13,40 | €13,65 | €13,35 | 6,82K |
| 2026-09-11 | €13,45 | -%1,47 | €13,70 | €13,70 | €13,45 | 14,12K |
| 2026-09-10 | €13,65 | -%1,44 | €13,90 | €13,95 | €13,60 | 6,60K |
| 2026-09-09 | €13,85 | -%0,36 | €13,85 | €13,90 | €13,75 | 7,21K |
| 2026-09-08 | €13,90 | +%0,36 | €13,90 | €13,95 | €13,80 | 3,37K |
| 2026-09-07 | €13,85 | +%2,21 | €13,55 | €13,95 | €13,40 | 12,29K |
| 2026-09-04 | €13,55 | +%0,37 | €13,55 | €13,65 | €13,45 | 13,77K |
| 2026-09-03 | €13,50 | -%1,46 | €13,80 | €13,80 | €13,50 | 14,22K |
| 2026-09-02 | €13,70 | -%1,08 | €13,90 | €13,90 | €13,65 | 5,94K |
| 2026-09-01 | €13,85 | +%0,36 | €14,00 | €14,00 | €13,80 | 5,86K |
| 2026-08-31 | €13,80 | -%0,36 | €13,90 | €14,00 | €13,80 | 10,60K |
| 2026-08-28 | €13,85 | -%0,72 | €13,95 | €14,00 | €13,80 | 8,55K |
| 2026-08-27 | €13,95 | %0,00 | €13,90 | €14,00 | €13,90 | 2,75K |
| 2026-08-26 | €13,95 | -%0,71 | €14,10 | €14,20 | €13,95 | 10,14K |
| 2026-08-25 | €14,05 | %0,00 | €14,10 | €14,10 | €14,00 | 5,73K |
| 2026-08-24 | €14,05 | -%1,40 | €14,25 | €14,25 | €14,05 | 5,53K |
| 2026-08-21 | €14,25 | +%1,06 | €14,10 | €14,35 | €14,10 | 6,33K |
| 2026-08-20 | €14,10 | -%0,70 | €14,10 | €14,20 | €14,00 | 7,44K |
| 2026-08-19 | €14,20 | +%1,07 | €14,05 | €14,20 | €14,05 | 4,78K |
| 2026-08-18 | €14,05 | -%1,06 | €14,20 | €14,20 | €13,95 | 24,21K |
| 2026-08-17 | €14,20 | -%1,73 | €14,45 | €14,45 | €14,20 | 11,78K |
| 2026-08-14 | €14,45 | -%1,03 | €14,60 | €14,60 | €14,30 | 10,46K |
| 2026-08-13 | €14,60 | +%5,80 | €14,05 | €14,60 | €14,05 | 24,99K |
| 2026-08-12 | €13,80 | +%1,85 | €14,25 | €14,35 | €13,70 | 24,52K |
| 2026-08-11 | €13,55 | +%0,37 | €13,50 | €13,75 | €13,40 | 4,05K |
| 2026-08-10 | €13,50 | %0,00 | €13,50 | €13,80 | €13,45 | 6,48K |
| 2026-08-07 | €13,50 | +%1,12 | €13,35 | €13,55 | €13,35 | 7,50K |
| 2026-08-06 | €13,35 | -%0,74 | €13,35 | €13,75 | €13,35 | 7,48K |
| 2026-08-05 | €13,45 | -%0,37 | €13,50 | €13,55 | €13,35 | 2,44K |
| 2026-08-04 | €13,50 | -%0,37 | €13,60 | €13,75 | €13,45 | 3,83K |
| 2026-08-03 | €13,55 | %0,00 | €13,55 | €13,85 | €13,50 | 1,83K |
| 2026-07-31 | €13,55 | +%0,37 | €13,50 | €13,55 | €13,40 | 1,53K |
| 2026-07-30 | €13,50 | -%1,82 | €13,75 | €13,75 | €13,50 | 2,68K |
| 2026-07-29 | €13,75 | -%1,08 | €13,90 | €13,90 | €13,70 | 2,33K |
| 2026-07-28 | €13,90 | +%1,09 | €13,80 | €13,90 | €13,70 | 2,80K |
| 2026-07-27 | €13,75 | +%1,10 | €13,60 | €13,75 | €13,55 | 4,85K |
| 2026-07-24 | €13,60 | +%3,03 | €13,25 | €13,65 | €13,25 | 3,90K |
| 2026-07-23 | €13,20 | -%1,86 | €13,45 | €13,45 | €13,20 | 4,40K |
| 2026-07-22 | €13,45 | -%0,37 | €13,55 | €13,55 | €13,45 | 2,01K |
| 2026-07-21 | €13,50 | +%0,37 | €13,75 | €13,75 | €13,50 | 1,01K |
| 2026-07-20 | €13,45 | +%0,37 | €13,40 | €13,60 | €13,40 | 3,96K |
| 2026-07-17 | €13,40 | +%1,52 | €13,40 | €13,50 | €13,25 | 3,27K |
| 2026-07-16 | €13,20 | -%0,75 | €13,35 | €13,40 | €13,20 | 5,52K |
| 2026-07-15 | €13,30 | -%1,48 | €13,50 | €13,50 | €13,20 | 3,88K |
| 2026-07-14 | €13,50 | %0,00 | €13,50 | €13,50 | €13,30 | 4,04K |
| 2026-07-13 | €13,50 | -%2,53 | €13,85 | €13,85 | €13,45 | 4,73K |
| 2026-07-10 | €13,85 | +%4,14 | €13,35 | €13,90 | €13,35 | 7,35K |
| 2026-07-09 | €13,30 | -%3,62 | €13,80 | €13,80 | €13,30 | 5,02K |
| 2026-07-08 | €13,80 | +%2,60 | €13,40 | €13,80 | €13,35 | 3,95K |
| 2026-07-07 | €13,45 | -%0,74 | €13,40 | €13,70 | €13,25 | 5,42K |
| 2026-07-06 | €13,55 | +%2,26 | €13,25 | €13,65 | €13,25 | 4,02K |
| 2026-07-03 | €13,25 | +%0,38 | €13,35 | €13,35 | €13,25 | 5,16K |
| 2026-07-02 | €13,20 | -%2,22 | €13,45 | €13,60 | €13,20 | 12,87K |
| 2026-07-01 | €13,50 | +%3,05 | €13,20 | €13,60 | €13,15 | 7,88K |
| 2026-06-30 | €13,10 | -%0,76 | €13,20 | €13,20 | €13,05 | 213,88K |
| 2026-06-29 | €13,20 | %0,00 | €13,30 | €13,40 | €13,20 | 5,29K |
| 2026-06-26 | €13,20 | -%1,12 | €13,40 | €13,50 | €13,15 | 18,66K |
| 2026-06-25 | €13,35 | +%1,14 | €13,20 | €13,45 | €13,20 | 20,57K |
| 2026-06-24 | €13,20 | +%0,38 | €13,65 | €13,65 | €13,20 | 128,68K |
| 2026-06-23 | €13,15 | -%4,36 | €13,75 | €13,90 | €13,15 | 7,33K |
| 2026-06-22 | €13,75 | +%1,85 | €13,55 | €13,80 | €13,55 | 6,48K |
| 2026-06-18 | €13,50 | +%0,37 | €13,45 | €13,60 | €13,45 | 3,14K |
| 2026-06-17 | €13,45 | -%0,37 | €13,50 | €13,50 | €13,35 | 32,73K |
| 2026-06-16 | €13,50 | %0,00 | €13,60 | €13,70 | €13,50 | 4,38K |
| 2026-06-15 | €13,50 | -%1,46 | €13,75 | €13,95 | €13,50 | 4,39K |
| 2026-06-12 | €13,70 | -%0,72 | €13,95 | €14,10 | €13,70 | 7,74K |
| 2026-06-11 | €13,80 | +%1,47 | €13,65 | €13,90 | €13,60 | 1,56K |
| 2026-06-10 | €13,60 | %0,00 | €13,70 | €13,70 | €13,50 | 1,49K |
| 2026-06-09 | €13,60 | -%0,37 | €13,60 | €13,80 | €13,55 | 11,72K |
| 2026-06-08 | €13,65 | -%1,09 | €13,80 | €13,85 | €13,45 | 7,64K |
| 2026-06-05 | €13,80 | -%1,08 | €13,95 | €14,00 | €13,80 | 2,69K |
| 2026-06-04 | €13,95 | %0,00 | €13,95 | €14,00 | €13,80 | 8,09K |
| 2026-06-03 | €13,95 | -%0,36 | €14,00 | €14,20 | €13,90 | 4,44K |
| 2026-06-02 | €14,00 | -%0,71 | €14,15 | €14,35 | €13,90 | 14,52K |
| 2026-06-01 | €14,10 | +%2,92 | €13,85 | €14,30 | €13,80 | 17,00K |
| 2026-05-29 | €13,70 | +%1,11 | €13,60 | €13,75 | €13,60 | 153,56K |
| 2026-05-28 | €13,55 | -%3,21 | €13,90 | €14,05 | €13,55 | 5,09K |