Banijay Group N.V. Class A BNJ
EURONEXT · Hollanda · Tüketici Hizmetleri
€8,20-0,06 (-%0,73)
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 | €8,20 | -%0,73 | €8,26 | €8,26 | €8,20 | 9,52K |
| 2026-09-30 | €8,26 | %0,00 | €8,26 | €8,28 | €8,26 | 731 |
| 2026-09-29 | €8,26 | -%0,24 | €8,26 | €8,30 | €8,24 | 5,85K |
| 2026-09-28 | €8,28 | -%0,96 | €8,36 | €8,36 | €8,22 | 5,05K |
| 2026-09-25 | €8,36 | -%0,71 | €8,42 | €8,42 | €8,36 | 3,73K |
| 2026-09-24 | €8,42 | -%0,47 | €8,44 | €8,44 | €8,40 | 536 |
| 2026-09-23 | €8,46 | -%0,24 | €8,48 | €8,50 | €8,46 | 3,67K |
| 2026-09-22 | €8,48 | +%1,44 | €8,38 | €8,50 | €8,38 | 4,15K |
| 2026-09-21 | €8,36 | +%1,21 | €8,30 | €8,38 | €8,28 | 7,14K |
| 2026-09-18 | €8,26 | -%0,24 | €8,20 | €8,30 | €8,20 | 4,90K |
| 2026-09-17 | €8,28 | -%1,90 | €8,42 | €8,42 | €8,28 | 9,66K |
| 2026-09-16 | €8,44 | +%0,24 | €8,44 | €8,44 | €8,30 | 7,39K |
| 2026-09-15 | €8,42 | -%2,09 | €8,58 | €8,58 | €8,42 | 9,47K |
| 2026-09-14 | €8,60 | %0,00 | €8,64 | €8,64 | €8,58 | 3,28K |
| 2026-09-11 | €8,60 | +%0,23 | €8,58 | €8,64 | €8,58 | 4,49K |
| 2026-09-10 | €8,58 | -%0,69 | €8,60 | €8,62 | €8,58 | 7,47K |
| 2026-09-09 | €8,64 | -%1,82 | €8,76 | €8,78 | €8,64 | 6,67K |
| 2026-09-08 | €8,80 | +%2,33 | €8,64 | €8,82 | €8,64 | 10,09K |
| 2026-09-07 | €8,60 | +%0,23 | €8,54 | €8,60 | €8,54 | 4,28K |
| 2026-09-04 | €8,58 | -%0,23 | €8,54 | €8,58 | €8,52 | 6,42K |
| 2026-09-03 | €8,60 | %0,00 | €8,60 | €8,62 | €8,54 | 3,70K |
| 2026-09-02 | €8,60 | -%1,60 | €8,70 | €8,70 | €8,60 | 19,02K |
| 2026-09-01 | €8,74 | +%0,46 | €8,72 | €8,74 | €8,70 | 4,01K |
| 2026-08-31 | €8,70 | %0,00 | €8,70 | €8,74 | €8,70 | 8,52K |
| 2026-08-28 | €8,70 | -%0,23 | €8,70 | €8,74 | €8,70 | 7,69K |
| 2026-08-27 | €8,72 | +%0,23 | €8,70 | €8,72 | €8,70 | 4,80K |
| 2026-08-26 | €8,70 | -%0,91 | €8,80 | €8,80 | €8,70 | 8,53K |
| 2026-08-25 | €8,78 | +%0,23 | €8,76 | €8,80 | €8,76 | 5,74K |
| 2026-08-24 | €8,76 | -%1,13 | €8,90 | €8,92 | €8,76 | 4,96K |
| 2026-08-21 | €8,86 | -%0,23 | €8,98 | €9,10 | €8,86 | 28,71K |
| 2026-08-20 | €8,88 | +%0,45 | €8,96 | €9,04 | €8,88 | 22,68K |
| 2026-08-19 | €8,84 | -%5,56 | €9,36 | €9,36 | €8,84 | 30,46K |
| 2026-08-18 | €9,36 | -%2,90 | €9,68 | €9,70 | €9,36 | 17,79K |
| 2026-08-17 | €9,64 | -%6,41 | €9,70 | €9,80 | €9,40 | 54,49K |
| 2026-08-14 | €10,30 | +%1,98 | €10,30 | €10,50 | €10,05 | 140,74K |
| 2026-08-13 | €10,10 | +%10,02 | €9,20 | €10,10 | €9,00 | 107,04K |
| 2026-08-12 | €9,18 | +%4,56 | €8,84 | €9,20 | €8,84 | 15,73K |
| 2026-08-11 | €8,78 | -%0,45 | €8,80 | €8,86 | €8,78 | 3,89K |
| 2026-08-10 | €8,82 | -%1,78 | €8,98 | €8,98 | €8,80 | 9,54K |
| 2026-08-07 | €8,98 | -%0,22 | €9,00 | €9,00 | €8,82 | 6,68K |
| 2026-08-06 | €9,00 | -%0,66 | €9,00 | €9,04 | €8,80 | 6,90K |
| 2026-08-05 | €9,06 | -%0,66 | €9,12 | €9,18 | €9,06 | 19,23K |
| 2026-08-04 | €9,12 | +%0,66 | €9,06 | €9,30 | €9,06 | 14,39K |
| 2026-08-03 | €9,06 | +%3,90 | €8,72 | €9,14 | €8,72 | 27,10K |
| 2026-07-31 | €8,72 | +%0,46 | €8,72 | €8,74 | €8,68 | 6,27K |
| 2026-07-30 | €8,68 | +%2,12 | €8,50 | €8,70 | €8,50 | 9,53K |
| 2026-07-29 | €8,50 | -%1,16 | €8,60 | €8,60 | €8,36 | 15,47K |
| 2026-07-28 | €8,60 | +%1,18 | €8,48 | €8,64 | €8,46 | 5,25K |
| 2026-07-27 | €8,50 | -%1,85 | €8,68 | €8,70 | €8,50 | 22,01K |
| 2026-07-24 | €8,66 | -%0,46 | €8,70 | €8,70 | €8,66 | 1,84K |
| 2026-07-23 | €8,70 | +%0,46 | €8,68 | €8,80 | €8,66 | 4,77K |
| 2026-07-22 | €8,66 | +%0,93 | €8,58 | €8,72 | €8,58 | 3,27K |
| 2026-07-21 | €8,58 | -%1,38 | €8,66 | €8,66 | €8,52 | 5,02K |
| 2026-07-20 | €8,70 | +%1,16 | €8,78 | €8,78 | €8,60 | 5,20K |
| 2026-07-17 | €8,60 | -%2,49 | €8,82 | €8,82 | €8,60 | 10,43K |
| 2026-07-16 | €8,82 | %0,00 | €8,84 | €8,86 | €8,80 | 4,91K |
| 2026-07-15 | €8,82 | +%0,46 | €8,72 | €8,86 | €8,72 | 7,07K |
| 2026-07-14 | €8,78 | -%0,23 | €8,80 | €8,86 | €8,72 | 8,73K |
| 2026-07-13 | €8,80 | -%0,90 | €8,88 | €9,00 | €8,72 | 25,61K |
| 2026-07-10 | €8,88 | +%2,07 | €8,76 | €8,98 | €8,72 | 24,54K |
| 2026-07-09 | €8,70 | +%2,11 | €8,52 | €8,72 | €8,52 | 4,35K |
| 2026-07-08 | €8,52 | -%0,93 | €8,58 | €8,66 | €8,52 | 7,00K |
| 2026-07-07 | €8,60 | +%1,42 | €8,56 | €8,70 | €8,50 | 17,98K |
| 2026-07-06 | €8,48 | +%0,71 | €8,44 | €8,50 | €8,42 | 3,03K |
| 2026-07-03 | €8,42 | %0,00 | €8,42 | €8,42 | €8,40 | 1,23K |
| 2026-07-02 | €8,42 | +%1,20 | €8,42 | €8,44 | €8,38 | 483 |
| 2026-07-01 | €8,32 | -%1,19 | €8,42 | €8,42 | €8,32 | 6,17K |
| 2026-06-30 | €8,42 | -%0,71 | €8,40 | €8,44 | €8,38 | 4,46K |
| 2026-06-29 | €8,48 | -%0,24 | €8,52 | €8,56 | €8,40 | 6,78K |
| 2026-06-26 | €8,50 | -%0,70 | €8,56 | €8,58 | €8,50 | 3,65K |
| 2026-06-25 | €8,56 | -%0,23 | €8,62 | €8,62 | €8,56 | 3,50K |
| 2026-06-24 | €8,58 | -%0,46 | €8,70 | €8,70 | €8,58 | 2,94K |
| 2026-06-23 | €8,62 | -%3,58 | €8,90 | €8,90 | €8,56 | 4,26K |
| 2026-06-22 | €8,94 | +%3,00 | €8,60 | €8,96 | €8,60 | 15,59K |
| 2026-06-19 | €8,68 | +%1,64 | €8,56 | €8,68 | €8,50 | 12,87K |
| 2026-06-18 | €8,54 | +%1,91 | €8,40 | €8,54 | €8,36 | 8,97K |
| 2026-06-17 | €8,38 | -%0,71 | €8,40 | €8,40 | €8,34 | 14,53K |
| 2026-06-16 | €8,44 | -%1,40 | €8,48 | €8,48 | €8,44 | 10,67K |
| 2026-06-15 | €8,56 | -%1,15 | €8,68 | €8,68 | €8,54 | 5,17K |
| 2026-06-12 | €8,66 | %0,00 | €8,70 | €8,70 | €8,50 | 6,55K |
| 2026-06-11 | €8,66 | +%1,88 | €8,50 | €8,70 | €8,48 | 7,63K |
| 2026-06-10 | €8,50 | -%0,70 | €8,58 | €8,58 | €8,50 | 10,83K |
| 2026-06-09 | €8,56 | -%0,93 | €8,70 | €8,70 | €8,56 | 3,61K |
| 2026-06-08 | €8,64 | +%0,23 | €8,66 | €8,70 | €8,64 | 7,59K |
| 2026-06-05 | €8,62 | -%1,82 | €8,82 | €8,82 | €8,62 | 14,73K |
| 2026-06-04 | €8,78 | -%0,68 | €8,84 | €8,84 | €8,72 | 6,68K |
| 2026-06-03 | €8,84 | %0,00 | €8,88 | €8,88 | €8,80 | 5,08K |
| 2026-06-02 | €8,84 | -%0,23 | €8,90 | €8,90 | €8,84 | 6,13K |
| 2026-06-01 | €8,86 | +%0,91 | €8,84 | €8,90 | €8,82 | 14,34K |
| 2026-05-29 | €8,78 | -%2,66 | €9,00 | €9,00 | €8,74 | 6,92K |