LightOn S.A. ALTAI
EURONEXT · Fransa · Teknoloji Hizmetleri
€3,14-0,02 (-%0,63)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €3,16 | -%5,39 | €3,34 | €3,39 | €3,11 | 36,77K |
| 2026-09-29 | €3,34 | +%5,86 | €3,20 | €3,35 | €3,17 | 34,90K |
| 2026-09-28 | €3,15 | +%1,45 | €3,11 | €3,24 | €3,11 | 19,40K |
| 2026-09-25 | €3,11 | -%0,32 | €3,15 | €3,15 | €3,09 | 12,35K |
| 2026-09-24 | €3,12 | -%2,50 | €3,24 | €3,33 | €3,09 | 41,61K |
| 2026-09-23 | €3,20 | +%1,11 | €3,20 | €3,24 | €3,17 | 4,95K |
| 2026-09-22 | €3,16 | -%0,78 | €3,26 | €3,29 | €3,15 | 25,80K |
| 2026-09-21 | €3,19 | +%2,24 | €3,12 | €3,41 | €3,12 | 34,87K |
| 2026-09-18 | €3,12 | +%0,16 | €3,12 | €3,19 | €3,12 | 9,26K |
| 2026-09-17 | €3,12 | -%1,27 | €3,15 | €3,30 | €3,03 | 66,97K |
| 2026-09-16 | €3,15 | -%1,25 | €3,16 | €3,22 | €3,15 | 19,31K |
| 2026-09-15 | €3,19 | -%1,39 | €3,25 | €3,28 | €3,19 | 5,77K |
| 2026-09-14 | €3,24 | +%1,57 | €3,18 | €3,25 | €3,17 | 7,33K |
| 2026-09-11 | €3,19 | -%0,62 | €3,21 | €3,24 | €3,18 | 14,99K |
| 2026-09-10 | €3,21 | -%0,62 | €3,22 | €3,42 | €3,19 | 36,64K |
| 2026-09-09 | €3,23 | -%5,56 | €3,40 | €3,40 | €3,20 | 42,60K |
| 2026-09-08 | €3,42 | -%2,56 | €3,50 | €3,64 | €3,42 | 31,59K |
| 2026-09-07 | €3,51 | -%0,99 | €3,51 | €3,60 | €3,42 | 29,06K |
| 2026-09-04 | €3,55 | -%1,80 | €3,55 | €3,60 | €3,53 | 23,97K |
| 2026-09-03 | €3,61 | -%2,43 | €3,73 | €3,76 | €3,60 | 23,90K |
| 2026-09-02 | €3,70 | -%0,27 | €3,71 | €3,77 | €3,70 | 9,84K |
| 2026-09-01 | €3,71 | -%5,12 | €3,90 | €3,92 | €3,71 | 33,23K |
| 2026-08-31 | €3,91 | +%0,26 | €3,94 | €3,94 | €3,90 | 6,62K |
| 2026-08-28 | €3,90 | -%1,02 | €3,94 | €3,98 | €3,88 | 18,39K |
| 2026-08-27 | €3,94 | +%1,55 | €3,96 | €3,99 | €3,88 | 17,68K |
| 2026-08-26 | €3,88 | +%1,31 | €3,95 | €3,96 | €3,88 | 13,33K |
| 2026-08-25 | €3,83 | %0,00 | €3,85 | €3,92 | €3,83 | 5,11K |
| 2026-08-24 | €3,83 | -%0,65 | €3,95 | €3,95 | €3,83 | 19,21K |
| 2026-08-21 | €3,86 | +%1,18 | €3,82 | €4,12 | €3,82 | 42,69K |
| 2026-08-20 | €3,81 | -%2,06 | €3,94 | €3,95 | €3,78 | 27,64K |
| 2026-08-19 | €3,89 | +%3,46 | €3,76 | €3,98 | €3,76 | 17,46K |
| 2026-08-18 | €3,76 | -%1,57 | €3,85 | €3,88 | €3,76 | 8,20K |
| 2026-08-17 | €3,82 | +%1,33 | €3,82 | €3,93 | €3,75 | 14,02K |
| 2026-08-14 | €3,77 | -%1,82 | €3,89 | €3,89 | €3,77 | 23,73K |
| 2026-08-13 | €3,84 | +%1,45 | €3,75 | €3,92 | €3,75 | 16,80K |
| 2026-08-12 | €3,79 | -%0,39 | €3,85 | €3,85 | €3,77 | 11,95K |
| 2026-08-11 | €3,80 | -%1,43 | €3,80 | €3,84 | €3,75 | 26,42K |
| 2026-08-10 | €3,86 | -%1,15 | €3,90 | €4,00 | €3,80 | 39,88K |
| 2026-08-07 | €3,90 | -%0,76 | €3,93 | €3,96 | €3,86 | 16,24K |
| 2026-08-06 | €3,93 | -%0,25 | €4,00 | €4,03 | €3,89 | 31,66K |
| 2026-08-05 | €3,94 | -%1,99 | €4,10 | €4,38 | €3,87 | 42,95K |
| 2026-08-04 | €4,02 | +%1,39 | €4,06 | €4,09 | €3,93 | 24,10K |
| 2026-08-03 | €3,96 | +%1,67 | €3,84 | €4,11 | €3,80 | 43,48K |
| 2026-07-31 | €3,90 | -%5,34 | €4,01 | €4,07 | €3,78 | 91,42K |
| 2026-07-30 | €4,12 | +%1,85 | €4,00 | €4,16 | €3,96 | 43,32K |
| 2026-07-29 | €4,05 | -%23,68 | €4,35 | €4,50 | €3,91 | 265,98K |
| 2026-07-28 | €5,30 | +%3,31 | €5,10 | €5,42 | €4,95 | 60,92K |
| 2026-07-27 | €5,13 | +%1,18 | €4,95 | €5,25 | €4,90 | 55,67K |
| 2026-07-24 | €5,07 | +%3,36 | €4,86 | €5,29 | €4,82 | 37,53K |
| 2026-07-23 | €4,91 | -%2,87 | €5,07 | €5,31 | €4,91 | 50,81K |
| 2026-07-22 | €5,05 | -%1,94 | €5,10 | €5,25 | €4,90 | 19,43K |
| 2026-07-21 | €5,15 | +%6,63 | €4,81 | €5,20 | €4,71 | 51,07K |
| 2026-07-20 | €4,83 | +%3,09 | €4,70 | €4,99 | €4,65 | 34,25K |
| 2026-07-17 | €4,68 | -%4,58 | €4,83 | €4,84 | €4,51 | 77,85K |
| 2026-07-16 | €4,91 | -%4,84 | €5,15 | €5,18 | €4,91 | 36,88K |
| 2026-07-15 | €5,16 | +%1,98 | €5,15 | €5,60 | €5,14 | 54,92K |
| 2026-07-14 | €5,06 | -%4,71 | €5,25 | €5,25 | €4,90 | 88,02K |
| 2026-07-13 | €5,31 | -%10,46 | €5,82 | €5,90 | €5,26 | 79,96K |
| 2026-07-10 | €5,93 | -%10,42 | €6,18 | €6,44 | €5,91 | 142,52K |
| 2026-07-09 | €6,62 | +%11,82 | €6,05 | €6,65 | €5,83 | 91,23K |
| 2026-07-08 | €5,92 | -%2,31 | €6,06 | €6,18 | €5,77 | 44,70K |
| 2026-07-07 | €6,06 | -%4,57 | €6,32 | €6,35 | €5,80 | 67,76K |
| 2026-07-06 | €6,35 | -%0,31 | €6,31 | €6,63 | €6,31 | 44,22K |
| 2026-07-03 | €6,37 | -%7,28 | €6,83 | €7,00 | €6,30 | 63,45K |
| 2026-07-02 | €6,87 | +%9,74 | €6,36 | €7,27 | €6,35 | 109,22K |
| 2026-07-01 | €6,26 | -%0,63 | €6,35 | €6,36 | €6,01 | 56,13K |
| 2026-06-30 | €6,30 | -%1,56 | €6,30 | €6,56 | €6,24 | 39,98K |
| 2026-06-29 | €6,40 | -%8,70 | €6,90 | €6,90 | €6,21 | 184,36K |
| 2026-06-26 | €7,01 | -%5,27 | €7,35 | €7,35 | €6,75 | 90,37K |
| 2026-06-25 | €7,40 | +%5,41 | €7,48 | €7,70 | €6,76 | 166,08K |
| 2026-06-24 | €7,02 | -%16,43 | €8,20 | €8,20 | €7,01 | 198,90K |
| 2026-06-23 | €8,40 | -%10,16 | €8,43 | €9,16 | €8,04 | 278,57K |
| 2026-06-22 | €9,35 | +%44,96 | €7,69 | €9,35 | €7,64 | 462,37K |
| 2026-06-19 | €6,45 | +%8,40 | €5,75 | €6,92 | €5,75 | 200,06K |
| 2026-06-18 | €5,95 | -%6,30 | €6,45 | €6,45 | €5,45 | 280,65K |
| 2026-06-17 | €6,35 | +%18,03 | €5,56 | €7,30 | €5,55 | 741,37K |
| 2026-06-16 | €5,38 | +%40,10 | €4,20 | €5,58 | €4,20 | 434,07K |
| 2026-06-15 | €3,84 | +%4,21 | €3,85 | €3,89 | €3,61 | 60,03K |
| 2026-06-12 | €3,68 | -%1,47 | €3,79 | €4,14 | €3,68 | 36,11K |
| 2026-06-11 | €3,74 | -%2,22 | €3,80 | €3,92 | €3,73 | 33,82K |
| 2026-06-10 | €3,83 | -%4,37 | €4,01 | €4,05 | €3,68 | 43,95K |
| 2026-06-09 | €4,00 | -%3,85 | €4,25 | €4,36 | €3,90 | 42,38K |
| 2026-06-08 | €4,16 | -%6,09 | €4,00 | €4,40 | €3,99 | 38,69K |
| 2026-06-05 | €4,43 | -%0,89 | €4,25 | €4,50 | €4,10 | 73,74K |
| 2026-06-04 | €4,47 | +%3,47 | €4,35 | €4,90 | €4,30 | 134,60K |
| 2026-06-03 | €4,32 | +%9,37 | €4,19 | €4,60 | €4,19 | 224,82K |
| 2026-06-02 | €3,95 | -%2,59 | €4,05 | €4,05 | €3,93 | 17,99K |
| 2026-06-01 | €4,05 | -%4,59 | €4,25 | €4,30 | €3,98 | 75,62K |
| 2026-05-29 | €4,25 | +%21,43 | €3,50 | €4,36 | €3,50 | 145,19K |
| 2026-05-28 | €3,50 | +%2,79 | €3,59 | €3,93 | €3,48 | 73,57K |