Soditech SA ALSEC
EURONEXT · Fransa · Endüstriyel Hizmetler
€5,70-0,36 (-%5,94)
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 | €5,70 | -%5,94 | €6,60 | €6,60 | €5,52 | 8,51K |
| 2026-09-30 | €6,06 | -%3,19 | €6,24 | €6,34 | €6,04 | 2,79K |
| 2026-09-29 | €6,26 | +%3,99 | €6,34 | €6,34 | €6,00 | 4,31K |
| 2026-09-28 | €6,02 | -%3,53 | €6,36 | €6,40 | €6,00 | 5,00K |
| 2026-09-25 | €6,24 | +%4,00 | €6,24 | €6,24 | €6,02 | 3,97K |
| 2026-09-24 | €6,00 | -%0,33 | €6,18 | €6,22 | €6,00 | 778 |
| 2026-09-23 | €6,02 | +%0,33 | €6,22 | €6,22 | €6,00 | 962 |
| 2026-09-22 | €6,00 | -%3,23 | €6,00 | €6,24 | €6,00 | 2,56K |
| 2026-09-21 | €6,20 | +%0,32 | €6,18 | €6,24 | €6,12 | 1,56K |
| 2026-09-18 | €6,18 | +%4,75 | €6,26 | €6,26 | €5,94 | 489 |
| 2026-09-17 | €5,90 | -%4,53 | €6,32 | €6,32 | €5,86 | 3,26K |
| 2026-09-16 | €6,18 | +%5,82 | €5,84 | €6,18 | €5,84 | 952 |
| 2026-09-15 | €5,84 | -%0,68 | €5,90 | €5,90 | €5,84 | 1,15K |
| 2026-09-14 | €5,88 | -%8,12 | €6,10 | €6,30 | €5,84 | 3,21K |
| 2026-09-11 | €6,40 | +%7,02 | €5,98 | €6,40 | €5,80 | 7,55K |
| 2026-09-10 | €5,98 | -%6,56 | €6,30 | €6,40 | €5,98 | 6,33K |
| 2026-09-09 | €6,40 | +%3,56 | €6,36 | €6,40 | €6,34 | 925 |
| 2026-09-08 | €6,18 | -%3,13 | €6,10 | €6,36 | €6,10 | 147 |
| 2026-09-07 | €6,38 | +%3,57 | €6,30 | €6,38 | €6,08 | 2,06K |
| 2026-09-04 | €6,16 | -%0,65 | €6,18 | €6,20 | €6,16 | 413 |
| 2026-09-03 | €6,20 | -%1,59 | €6,30 | €6,34 | €6,18 | 2,21K |
| 2026-09-02 | €6,30 | -%1,56 | €6,40 | €6,40 | €6,30 | 85 |
| 2026-09-01 | €6,40 | %0,00 | €6,38 | €6,40 | €6,38 | 551 |
| 2026-08-31 | €6,40 | %0,00 | €6,40 | €6,40 | €6,40 | 147 |
| 2026-08-28 | €6,40 | -%2,74 | €6,40 | €6,40 | €6,30 | 509 |
| 2026-08-27 | €6,58 | +%0,30 | €6,44 | €6,58 | €6,28 | 454 |
| 2026-08-26 | €6,56 | %0,00 | €6,58 | €6,58 | €6,36 | 294 |
| 2026-08-25 | €6,56 | -%3,24 | €6,48 | €6,56 | €6,28 | 817 |
| 2026-08-24 | €6,78 | +%4,95 | €6,40 | €6,80 | €6,40 | 1,22K |
| 2026-08-21 | €6,46 | +%1,89 | €6,24 | €6,50 | €6,00 | 1,24K |
| 2026-08-20 | €6,34 | -%1,55 | €6,36 | €6,36 | €6,24 | 804 |
| 2026-08-19 | €6,44 | -%0,92 | €6,76 | €6,76 | €6,44 | 1,09K |
| 2026-08-18 | €6,50 | -%6,07 | €6,88 | €6,88 | €6,50 | 422 |
| 2026-08-17 | €6,92 | +%7,45 | €7,00 | €7,00 | €6,48 | 4,02K |
| 2026-08-14 | €6,44 | -%1,83 | €6,40 | €7,00 | €6,30 | 3,30K |
| 2026-08-13 | €6,56 | +%0,92 | €6,50 | €6,66 | €6,50 | 2,37K |
| 2026-08-12 | €6,50 | +%1,25 | €6,24 | €6,50 | €5,92 | 2,88K |
| 2026-08-11 | €6,42 | -%0,93 | €6,48 | €6,48 | €6,42 | 114 |
| 2026-08-10 | €6,48 | -%1,22 | €6,40 | €6,48 | €6,24 | 734 |
| 2026-08-07 | €6,56 | +%2,50 | €6,20 | €6,56 | €6,18 | 843 |
| 2026-08-06 | €6,40 | +%1,91 | €6,28 | €6,46 | €6,18 | 508 |
| 2026-08-05 | €6,28 | -%4,85 | €6,18 | €6,60 | €6,18 | 1,04K |
| 2026-08-04 | €6,60 | -%2,94 | €6,28 | €6,82 | €6,14 | 3,08K |
| 2026-08-03 | €6,80 | +%1,19 | €6,76 | €7,02 | €6,74 | 1,90K |
| 2026-07-31 | €6,72 | +%15,46 | €6,18 | €6,72 | €6,00 | 5,20K |
| 2026-07-30 | €5,82 | +%0,69 | €5,96 | €6,00 | €5,82 | 1,24K |
| 2026-07-29 | €5,78 | -%0,34 | €5,80 | €5,80 | €5,66 | 577 |
| 2026-07-28 | €5,80 | -%1,02 | €5,88 | €5,88 | €5,62 | 1,79K |
| 2026-07-27 | €5,86 | +%8,52 | €5,88 | €5,90 | €5,58 | 2,06K |
| 2026-07-24 | €5,40 | %0,00 | €5,40 | €5,50 | €5,10 | 4,53K |
| 2026-07-23 | €5,40 | -%5,26 | €5,70 | €5,70 | €5,40 | 3,39K |
| 2026-07-22 | €5,70 | +%1,79 | €5,90 | €5,90 | €5,60 | 267 |
| 2026-07-21 | €5,60 | -%4,11 | €5,82 | €5,82 | €5,54 | 2,83K |
| 2026-07-20 | €5,84 | -%4,26 | €5,84 | €6,08 | €5,84 | 1,16K |
| 2026-07-17 | €6,10 | +%1,67 | €5,84 | €6,24 | €5,84 | 2,15K |
| 2026-07-16 | €6,00 | +%1,69 | €6,24 | €6,24 | €5,90 | 2,59K |
| 2026-07-15 | €5,90 | -%3,91 | €6,24 | €6,24 | €5,90 | 2,32K |
| 2026-07-14 | €6,14 | +%1,66 | €6,02 | €6,20 | €6,02 | 619 |
| 2026-07-13 | €6,04 | +%0,33 | €6,02 | €6,10 | €6,00 | 411 |
| 2026-07-10 | €6,02 | %0,00 | €6,10 | €6,12 | €6,02 | 915 |
| 2026-07-09 | €6,02 | -%3,53 | €6,26 | €6,26 | €6,02 | 702 |
| 2026-07-08 | €6,24 | -%0,64 | €6,08 | €6,36 | €6,00 | 2,36K |
| 2026-07-07 | €6,28 | -%1,87 | €6,28 | €6,30 | €6,06 | 1,16K |
| 2026-07-06 | €6,40 | %0,00 | €6,42 | €6,42 | €6,26 | 505 |
| 2026-07-03 | €6,40 | -%0,31 | €6,42 | €6,42 | €6,40 | 223 |
| 2026-07-02 | €6,42 | +%0,94 | €6,30 | €6,42 | €6,12 | 749 |
| 2026-07-01 | €6,36 | -%0,62 | €6,34 | €6,36 | €6,14 | 1,14K |
| 2026-06-30 | €6,40 | -%0,62 | €6,44 | €6,44 | €6,02 | 6,67K |
| 2026-06-29 | €6,44 | +%3,87 | €6,20 | €6,44 | €6,20 | 1,63K |
| 2026-06-26 | €6,20 | -%0,64 | €6,26 | €6,40 | €6,14 | 4,07K |
| 2026-06-25 | €6,24 | -%3,11 | €6,14 | €6,46 | €6,14 | 1,43K |
| 2026-06-24 | €6,44 | -%1,23 | €6,50 | €6,50 | €6,24 | 595 |
| 2026-06-23 | €6,52 | -%3,26 | €6,72 | €6,76 | €6,24 | 3,05K |
| 2026-06-22 | €6,74 | -%0,30 | €6,96 | €6,96 | €6,72 | 774 |
| 2026-06-19 | €6,76 | -%2,59 | €6,80 | €6,98 | €6,76 | 949 |
| 2026-06-18 | €6,94 | +%0,58 | €6,82 | €6,98 | €6,82 | 920 |
| 2026-06-17 | €6,90 | -%3,63 | €7,00 | €7,00 | €6,82 | 1,76K |
| 2026-06-16 | €7,16 | -%1,92 | €7,26 | €7,26 | €6,90 | 3,21K |
| 2026-06-15 | €7,30 | -%0,27 | €7,30 | €7,30 | €7,10 | 1,31K |
| 2026-06-12 | €7,32 | +%0,27 | €7,30 | €7,36 | €7,06 | 2,43K |
| 2026-06-11 | €7,30 | +%0,27 | €7,16 | €7,30 | €7,16 | 340 |
| 2026-06-10 | €7,28 | -%2,15 | €7,14 | €7,30 | €7,00 | 3,13K |
| 2026-06-09 | €7,44 | +%1,92 | €7,34 | €7,48 | €7,22 | 5,50K |
| 2026-06-08 | €7,30 | +%3,69 | €7,24 | €7,34 | €7,00 | 2,16K |
| 2026-06-05 | €7,04 | -%0,56 | €7,08 | €7,10 | €6,88 | 2,05K |
| 2026-06-04 | €7,08 | -%0,56 | €7,14 | €7,30 | €7,04 | 4,55K |
| 2026-06-03 | €7,12 | -%3,52 | €7,38 | €7,42 | €7,12 | 4,37K |
| 2026-06-02 | €7,38 | -%0,27 | €7,30 | €7,42 | €7,16 | 1,14K |
| 2026-06-01 | €7,40 | +%1,65 | €7,16 | €7,48 | €7,12 | 3,06K |
| 2026-05-29 | €7,28 | -%0,82 | €7,16 | €7,28 | €7,08 | 1,62K |