Barco NV BAR
EURONEXT · Belçika · Elektronik Teknoloji
€7,28+0,10 (+%1,39)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €7,30 | +%1,60 | €7,22 | €7,36 | €7,14 | 27,80K |
| 2026-09-30 | €7,18 | -%1,03 | €7,36 | €7,36 | €7,18 | 103,17K |
| 2026-09-29 | €7,26 | -%0,21 | €7,32 | €7,46 | €7,26 | 114,16K |
| 2026-09-28 | €7,27 | -%2,55 | €7,41 | €7,45 | €7,26 | 53,25K |
| 2026-09-25 | €7,46 | +%0,40 | €7,51 | €7,54 | €7,42 | 85,09K |
| 2026-09-24 | €7,43 | -%1,20 | €7,49 | €7,55 | €7,43 | 88,53K |
| 2026-09-23 | €7,52 | +%0,33 | €7,55 | €7,59 | €7,46 | 97,00K |
| 2026-09-22 | €7,49 | +%0,27 | €7,47 | €7,57 | €7,46 | 45,77K |
| 2026-09-21 | €7,47 | +%3,39 | €7,32 | €7,54 | €7,32 | 100,53K |
| 2026-09-18 | €7,23 | -%2,36 | €7,36 | €7,39 | €7,20 | 447,96K |
| 2026-09-17 | €7,41 | +%0,89 | €7,36 | €7,50 | €7,33 | 45,96K |
| 2026-09-16 | €7,34 | -%0,41 | €7,39 | €7,45 | €7,34 | 56,07K |
| 2026-09-15 | €7,37 | -%0,07 | €7,36 | €7,39 | €7,32 | 91,20K |
| 2026-09-14 | €7,38 | -%1,27 | €7,46 | €7,46 | €7,38 | 124,62K |
| 2026-09-11 | €7,47 | -%0,47 | €7,51 | €7,56 | €7,43 | 149,22K |
| 2026-09-10 | €7,51 | -%1,38 | €7,61 | €7,68 | €7,50 | 99,28K |
| 2026-09-09 | €7,61 | -%0,78 | €7,79 | €7,80 | €7,58 | 85,63K |
| 2026-09-08 | €7,67 | -%4,07 | €7,82 | €7,89 | €7,57 | 217,96K |
| 2026-09-07 | €7,99 | -%0,62 | €8,05 | €8,06 | €7,90 | 61,29K |
| 2026-09-04 | €8,05 | +%1,77 | €7,90 | €8,05 | €7,88 | 92,12K |
| 2026-09-03 | €7,91 | +%2,40 | €7,70 | €7,91 | €7,70 | 70,62K |
| 2026-09-02 | €7,72 | -%1,59 | €7,81 | €7,81 | €7,68 | 71,75K |
| 2026-09-01 | €7,84 | +%0,13 | €7,86 | €7,91 | €7,78 | 229,14K |
| 2026-08-31 | €7,84 | -%1,20 | €7,91 | €7,95 | €7,84 | 147,40K |
| 2026-08-28 | €7,93 | +%1,54 | €7,88 | €7,97 | €7,88 | 52,16K |
| 2026-08-27 | €7,81 | +%0,45 | €7,79 | €7,86 | €7,78 | 59,22K |
| 2026-08-26 | €7,78 | +%0,65 | €7,75 | €7,81 | €7,73 | 77,84K |
| 2026-08-25 | €7,72 | +%0,19 | €7,71 | €7,81 | €7,70 | 94,62K |
| 2026-08-24 | €7,71 | -%0,64 | €7,75 | €7,78 | €7,69 | 51,16K |
| 2026-08-21 | €7,76 | +%1,44 | €7,69 | €7,85 | €7,67 | 52,62K |
| 2026-08-20 | €7,65 | -%1,16 | €7,72 | €7,76 | €7,63 | 107,28K |
| 2026-08-19 | €7,74 | -%0,13 | €7,74 | €7,79 | €7,71 | 62,38K |
| 2026-08-18 | €7,75 | -%2,21 | €7,90 | €7,93 | €7,75 | 83,34K |
| 2026-08-17 | €7,93 | -%0,19 | €8,08 | €8,09 | €7,91 | 56,28K |
| 2026-08-14 | €7,94 | +%0,38 | €7,95 | €8,06 | €7,94 | 43,39K |
| 2026-08-13 | €7,91 | -%0,50 | €7,98 | €8,01 | €7,91 | 69,21K |
| 2026-08-12 | €7,95 | -%0,75 | €8,10 | €8,10 | €7,95 | 53,44K |
| 2026-08-11 | €8,01 | +%0,63 | €8,01 | €8,09 | €8,00 | 56,85K |
| 2026-08-10 | €7,96 | -%1,42 | €8,12 | €8,20 | €7,96 | 71,76K |
| 2026-08-07 | €8,07 | +%0,44 | €8,05 | €8,20 | €8,03 | 52,45K |
| 2026-08-06 | €8,04 | +%0,06 | €8,01 | €8,11 | €8,00 | 42,63K |
| 2026-08-05 | €8,03 | +%0,19 | €8,05 | €8,14 | €8,01 | 78,75K |
| 2026-08-04 | €8,02 | +%1,71 | €7,95 | €8,02 | €7,85 | 66,42K |
| 2026-08-03 | €7,89 | +%0,19 | €7,95 | €8,10 | €7,89 | 57,10K |
| 2026-07-31 | €7,87 | -%0,51 | €7,96 | €7,99 | €7,87 | 60,90K |
| 2026-07-30 | €7,91 | +%0,06 | €7,90 | €8,02 | €7,88 | 52,89K |
| 2026-07-29 | €7,91 | %0,00 | €7,85 | €7,99 | €7,85 | 56,12K |
| 2026-07-28 | €7,91 | -%1,31 | €8,05 | €8,10 | €7,78 | 79,37K |
| 2026-07-27 | €8,01 | +%0,75 | €7,97 | €8,10 | €7,97 | 58,86K |
| 2026-07-24 | €7,95 | -%0,56 | €7,95 | €8,08 | €7,89 | 68,80K |
| 2026-07-23 | €7,99 | -%0,06 | €8,00 | €8,07 | €7,93 | 57,28K |
| 2026-07-22 | €8,00 | +%2,63 | €7,78 | €8,07 | €7,70 | 86,33K |
| 2026-07-21 | €7,80 | +%0,19 | €7,89 | €7,91 | €7,70 | 75,33K |
| 2026-07-20 | €7,78 | +%2,10 | €7,68 | €7,84 | €7,59 | 88,51K |
| 2026-07-17 | €7,62 | -%4,75 | €8,00 | €8,00 | €7,52 | 260,23K |
| 2026-07-16 | €8,00 | -%1,90 | €8,02 | €8,10 | €7,82 | 165,48K |
| 2026-07-15 | €8,15 | -%1,87 | €8,10 | €8,55 | €7,90 | 238,20K |
| 2026-07-14 | €8,31 | -%0,36 | €8,34 | €8,41 | €8,24 | 67,27K |
| 2026-07-13 | €8,34 | -%0,30 | €8,31 | €8,37 | €8,27 | 54,79K |
| 2026-07-10 | €8,36 | -%0,65 | €8,40 | €8,42 | €8,33 | 41,06K |
| 2026-07-09 | €8,42 | +%0,42 | €8,40 | €8,46 | €8,35 | 35,57K |
| 2026-07-08 | €8,39 | -%1,58 | €8,45 | €8,48 | €8,27 | 51,66K |
| 2026-07-07 | €8,52 | +%0,35 | €8,45 | €8,65 | €8,45 | 40,04K |
| 2026-07-06 | €8,49 | -%0,35 | €8,53 | €8,60 | €8,40 | 45,40K |
| 2026-07-03 | €8,52 | +%1,97 | €8,35 | €8,64 | €8,32 | 61,50K |
| 2026-07-02 | €8,35 | -%0,77 | €8,38 | €8,46 | €8,27 | 80,17K |
| 2026-07-01 | €8,42 | +%0,36 | €8,39 | €8,45 | €8,34 | 93,30K |
| 2026-06-30 | €8,39 | +%0,66 | €8,40 | €8,45 | €8,32 | 56,28K |
| 2026-06-29 | €8,34 | -%1,24 | €8,44 | €8,51 | €8,34 | 50,10K |
| 2026-06-26 | €8,44 | +%0,18 | €8,44 | €8,45 | €8,30 | 68,03K |
| 2026-06-25 | €8,43 | -%0,77 | €8,48 | €8,52 | €8,42 | 42,61K |
| 2026-06-24 | €8,49 | +%0,18 | €8,49 | €8,54 | €8,42 | 56,42K |
| 2026-06-23 | €8,48 | -%1,45 | €8,55 | €8,55 | €8,42 | 67,71K |
| 2026-06-22 | €8,60 | -%0,23 | €8,60 | €8,64 | €8,54 | 37,40K |
| 2026-06-19 | €8,62 | -%0,81 | €8,64 | €8,65 | €8,57 | 236,32K |
| 2026-06-18 | €8,69 | +%0,52 | €8,68 | €8,70 | €8,58 | 46,02K |
| 2026-06-17 | €8,65 | +%0,58 | €8,60 | €8,68 | €8,57 | 49,52K |
| 2026-06-16 | €8,60 | -%0,41 | €8,65 | €8,73 | €8,59 | 49,53K |
| 2026-06-15 | €8,63 | +%0,76 | €8,68 | €8,78 | €8,57 | 68,55K |
| 2026-06-12 | €8,56 | +%1,24 | €8,65 | €8,68 | €8,45 | 45,10K |
| 2026-06-11 | €8,46 | -%1,34 | €8,53 | €8,64 | €8,46 | 76,03K |
| 2026-06-10 | €8,57 | +%0,70 | €8,51 | €8,64 | €8,48 | 65,26K |
| 2026-06-09 | €8,52 | -%1,22 | €8,60 | €8,63 | €8,51 | 63,63K |
| 2026-06-08 | €8,62 | +%0,12 | €8,50 | €8,65 | €8,44 | 107,04K |
| 2026-06-05 | €8,61 | -%4,70 | €8,95 | €8,95 | €8,61 | 208,27K |
| 2026-06-04 | €9,03 | +%0,67 | €9,03 | €9,07 | €8,95 | 35,78K |
| 2026-06-03 | €8,98 | -%2,71 | €9,22 | €9,22 | €8,94 | 68,39K |
| 2026-06-02 | €9,23 | +%0,93 | €9,15 | €9,26 | €9,13 | 53,74K |
| 2026-06-01 | €9,14 | -%0,65 | €9,15 | €9,22 | €9,06 | 70,22K |
| 2026-05-29 | €9,20 | +%1,04 | €9,09 | €9,20 | €9,05 | 301,88K |