WINAMP GROUP ALWIN
EURONEXT · Fransa · Teknoloji Hizmetleri
€0,2490+0,01 (+%4,18)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | €0,23 | -%6,02 | €0,24 | €0,24 | €0,23 | 4,55K |
| 2026-09-30 | €0,25 | -%0,80 | €0,25 | €0,26 | €0,25 | 151,31K |
| 2026-09-29 | €0,25 | -%1,57 | €0,26 | €0,26 | €0,24 | 40,57K |
| 2026-09-28 | €0,25 | +%1,19 | €0,26 | €0,26 | €0,24 | 8,16K |
| 2026-09-25 | €0,25 | -%4,91 | €0,26 | €0,26 | €0,24 | 46,62K |
| 2026-09-24 | €0,26 | %0,00 | €0,26 | €0,26 | €0,24 | 94,38K |
| 2026-09-23 | €0,26 | +%19,10 | €0,22 | €0,27 | €0,22 | 147,08K |
| 2026-09-22 | €0,22 | -%5,72 | €0,23 | €0,25 | €0,22 | 10,99K |
| 2026-09-21 | €0,24 | -%5,41 | €0,25 | €0,25 | €0,23 | 6,78K |
| 2026-09-18 | €0,25 | +%5,72 | €0,24 | €0,26 | €0,24 | 22,98K |
| 2026-09-17 | €0,24 | -%9,75 | €0,26 | €0,26 | €0,23 | 72,31K |
| 2026-09-16 | €0,26 | +%7,61 | €0,25 | €0,26 | €0,25 | 12,40K |
| 2026-09-15 | €0,24 | -%4,33 | €0,25 | €0,25 | €0,24 | 36,35K |
| 2026-09-14 | €0,25 | -%5,93 | €0,26 | €0,28 | €0,24 | 109,53K |
| 2026-09-11 | €0,27 | -%10,60 | €0,29 | €0,29 | €0,26 | 71,12K |
| 2026-09-10 | €0,30 | -%2,42 | €0,30 | €0,30 | €0,29 | 30,89K |
| 2026-09-09 | €0,31 | -%0,80 | €0,30 | €0,32 | €0,30 | 1,52K |
| 2026-09-08 | €0,31 | -%2,19 | €0,31 | €0,32 | €0,29 | 49,07K |
| 2026-09-07 | €0,32 | -%0,31 | €0,32 | €0,32 | €0,31 | 18,52K |
| 2026-09-04 | €0,32 | -%4,48 | €0,34 | €0,34 | €0,30 | 29,88K |
| 2026-09-03 | €0,34 | -%1,47 | €0,33 | €0,34 | €0,30 | 66,99K |
| 2026-09-02 | €0,34 | -%0,44 | €0,37 | €0,37 | €0,33 | 58,19K |
| 2026-09-01 | €0,34 | -%6,05 | €0,37 | €0,37 | €0,34 | 85,05K |
| 2026-08-31 | €0,36 | +%0,97 | €0,38 | €0,40 | €0,36 | 260,16K |
| 2026-08-28 | €0,36 | -%0,28 | €0,36 | €0,38 | €0,35 | 49,92K |
| 2026-08-27 | €0,36 | -%2,30 | €0,38 | €0,38 | €0,36 | 36,19K |
| 2026-08-26 | €0,37 | +%2,21 | €0,36 | €0,38 | €0,36 | 55,57K |
| 2026-08-25 | €0,36 | -%1,09 | €0,36 | €0,37 | €0,36 | 40,39K |
| 2026-08-24 | €0,37 | -%3,31 | €0,36 | €0,38 | €0,36 | 16,93K |
| 2026-08-21 | €0,38 | -%0,53 | €0,38 | €0,38 | €0,38 | 866 |
| 2026-08-20 | €0,38 | +%0,13 | €0,37 | €0,38 | €0,35 | 59,71K |
| 2026-08-19 | €0,38 | -%1,81 | €0,38 | €0,39 | €0,37 | 44,85K |
| 2026-08-18 | €0,39 | -%1,78 | €0,40 | €0,40 | €0,38 | 31,60K |
| 2026-08-17 | €0,39 | -%0,13 | €0,39 | €0,42 | €0,38 | 176,39K |
| 2026-08-14 | €0,39 | -%0,25 | €0,38 | €0,39 | €0,38 | 36,06K |
| 2026-08-13 | €0,40 | +%0,64 | €0,40 | €0,40 | €0,40 | 230 |
| 2026-08-12 | €0,39 | +%1,16 | €0,38 | €0,39 | €0,38 | 21,74K |
| 2026-08-11 | €0,39 | -%0,26 | €0,39 | €0,39 | €0,39 | 12,05K |
| 2026-08-10 | €0,39 | +%0,52 | €0,38 | €0,39 | €0,38 | 3,92K |
| 2026-08-07 | €0,39 | -%2,64 | €0,39 | €0,39 | €0,38 | 13,08K |
| 2026-08-06 | €0,40 | +%6,14 | €0,38 | €0,40 | €0,37 | 7,43K |
| 2026-08-05 | €0,37 | -%1,45 | €0,40 | €0,40 | €0,37 | 29,62K |
| 2026-08-04 | €0,38 | -%6,17 | €0,40 | €0,40 | €0,38 | 57,66K |
| 2026-08-03 | €0,41 | -%1,22 | €0,42 | €0,42 | €0,39 | 32,18K |
| 2026-07-31 | €0,41 | +%3,67 | €0,41 | €0,41 | €0,38 | 216,82K |
| 2026-07-30 | €0,40 | -%5,83 | €0,43 | €0,44 | €0,39 | 108,44K |
| 2026-07-29 | €0,42 | +%12,60 | €0,45 | €0,48 | €0,41 | 254,63K |
| 2026-07-28 | €0,37 | -%6,52 | €0,40 | €0,40 | €0,37 | 17,09K |
| 2026-07-27 | €0,40 | -%0,25 | €0,40 | €0,40 | €0,38 | 18,06K |
| 2026-07-24 | €0,40 | +%1,01 | €0,40 | €0,40 | €0,39 | 7,02K |
| 2026-07-23 | €0,40 | +%0,38 | €0,39 | €0,40 | €0,36 | 18,83K |
| 2026-07-22 | €0,39 | +%1,15 | €0,37 | €0,39 | €0,35 | 104,99K |
| 2026-07-21 | €0,39 | -%1,64 | €0,38 | €0,39 | €0,38 | 28,65K |
| 2026-07-20 | €0,40 | -%2,10 | €0,39 | €0,41 | €0,39 | 36,56K |
| 2026-07-17 | €0,41 | -%1,82 | €0,40 | €0,41 | €0,39 | 11,13K |
| 2026-07-16 | €0,41 | %0,00 | €0,41 | €0,41 | €0,40 | 11,90K |
| 2026-07-15 | €0,41 | +%0,61 | €0,39 | €0,41 | €0,38 | 22,84K |
| 2026-07-14 | €0,41 | -%0,97 | €0,39 | €0,41 | €0,39 | 14,59K |
| 2026-07-13 | €0,41 | +%2,48 | €0,39 | €0,42 | €0,39 | 27,98K |
| 2026-07-10 | €0,40 | -%0,98 | €0,39 | €0,41 | €0,39 | 17,06K |
| 2026-07-09 | €0,41 | -%0,24 | €0,40 | €0,42 | €0,38 | 129,94K |
| 2026-07-08 | €0,41 | -%0,24 | €0,41 | €0,43 | €0,39 | 73,35K |
| 2026-07-07 | €0,41 | +%4,06 | €0,44 | €0,49 | €0,40 | 314,32K |
| 2026-07-06 | €0,39 | -%1,87 | €0,42 | €0,42 | €0,39 | 4,83K |
| 2026-07-03 | €0,40 | +%0,25 | €0,41 | €0,42 | €0,40 | 72,50K |
| 2026-07-02 | €0,40 | -%4,64 | €0,40 | €0,41 | €0,39 | 13,47K |
| 2026-07-01 | €0,42 | -%3,56 | €0,44 | €0,44 | €0,39 | 111,48K |
| 2026-06-30 | €0,44 | -%2,90 | €0,47 | €0,48 | €0,44 | 108,51K |
| 2026-06-29 | €0,45 | -%0,11 | €0,45 | €0,45 | €0,43 | 19,69K |
| 2026-06-26 | €0,45 | +%2,75 | €0,43 | €0,45 | €0,43 | 13,69K |
| 2026-06-25 | €0,44 | -%7,90 | €0,44 | €0,47 | €0,44 | 51,35K |
| 2026-06-24 | €0,47 | -%0,94 | €0,46 | €0,49 | €0,44 | 173,06K |
| 2026-06-23 | €0,48 | +%33,24 | €0,42 | €0,56 | €0,41 | 743,78K |
| 2026-06-22 | €0,36 | +%1,27 | €0,35 | €0,38 | €0,34 | 30,82K |
| 2026-06-19 | €0,35 | -%7,91 | €0,39 | €0,39 | €0,35 | 64,97K |
| 2026-06-18 | €0,39 | -%1,28 | €0,40 | €0,40 | €0,39 | 30,17K |
| 2026-06-17 | €0,39 | +%0,13 | €0,39 | €0,40 | €0,39 | 16,12K |
| 2026-06-16 | €0,39 | -%1,02 | €0,40 | €0,41 | €0,39 | 27,79K |
| 2026-06-15 | €0,39 | -%3,67 | €0,41 | €0,41 | €0,39 | 20,09K |
| 2026-06-12 | €0,41 | +%9,65 | €0,39 | €0,42 | €0,37 | 57,56K |
| 2026-06-11 | €0,37 | -%0,67 | €0,36 | €0,39 | €0,34 | 128,40K |
| 2026-06-10 | €0,38 | -%1,18 | €0,39 | €0,39 | €0,35 | 52,45K |
| 2026-06-09 | €0,38 | -%1,68 | €0,41 | €0,41 | €0,38 | 46,40K |
| 2026-06-08 | €0,39 | -%12,16 | €0,42 | €0,44 | €0,38 | 69,10K |
| 2026-06-05 | €0,44 | -%1,57 | €0,43 | €0,45 | €0,42 | 29,04K |
| 2026-06-04 | €0,45 | +%4,68 | €0,45 | €0,45 | €0,42 | 14,33K |
| 2026-06-03 | €0,43 | -%4,04 | €0,43 | €0,47 | €0,43 | 9,20K |
| 2026-06-02 | €0,44 | -%5,52 | €0,49 | €0,49 | €0,43 | 54,94K |
| 2026-06-01 | €0,47 | -%3,78 | €0,51 | €0,54 | €0,46 | 156,60K |
| 2026-05-29 | €0,49 | +%5,95 | €0,48 | €0,52 | €0,47 | 107,34K |