Compagnie Financiere Tradition SA CFT
SIX · İsviçre · Finans
CHF 249,00-3,00 (-%1,19)
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 249,00 | -%1,19 | CHF 251,00 | CHF 251,50 | CHF 246,50 | 2,77K |
| 2026-09-30 | CHF 252,00 | -%0,40 | CHF 252,50 | CHF 257,00 | CHF 251,00 | 3,36K |
| 2026-09-29 | CHF 253,00 | +%0,60 | CHF 251,00 | CHF 254,50 | CHF 251,00 | 1,52K |
| 2026-09-28 | CHF 251,50 | -%1,18 | CHF 252,50 | CHF 256,50 | CHF 251,50 | 1,41K |
| 2026-09-25 | CHF 254,50 | +%0,20 | CHF 251,00 | CHF 257,00 | CHF 251,00 | 2,19K |
| 2026-09-24 | CHF 254,00 | -%0,39 | CHF 254,00 | CHF 256,00 | CHF 253,50 | 1,99K |
| 2026-09-23 | CHF 255,00 | +%0,39 | CHF 256,00 | CHF 256,00 | CHF 253,00 | 2,95K |
| 2026-09-22 | CHF 254,00 | -%2,12 | CHF 269,00 | CHF 269,00 | CHF 252,00 | 2,56K |
| 2026-09-21 | CHF 259,50 | +%1,76 | CHF 260,00 | CHF 261,00 | CHF 256,50 | 2,59K |
| 2026-09-18 | CHF 255,00 | +%0,20 | CHF 252,00 | CHF 257,50 | CHF 252,00 | 6,13K |
| 2026-09-17 | CHF 254,50 | %0,00 | CHF 252,00 | CHF 257,50 | CHF 252,00 | 2,13K |
| 2026-09-16 | CHF 254,50 | -%0,39 | CHF 257,00 | CHF 257,00 | CHF 252,50 | 3,72K |
| 2026-09-15 | CHF 255,50 | -%2,85 | CHF 260,00 | CHF 260,00 | CHF 252,50 | 3,93K |
| 2026-09-14 | CHF 263,00 | +%1,15 | CHF 260,00 | CHF 265,00 | CHF 259,00 | 3,02K |
| 2026-09-11 | CHF 260,00 | -%0,38 | CHF 261,00 | CHF 263,00 | CHF 260,00 | 2,34K |
| 2026-09-10 | CHF 261,00 | -%0,57 | CHF 265,50 | CHF 265,50 | CHF 260,50 | 2,88K |
| 2026-09-09 | CHF 262,50 | -%1,13 | CHF 260,00 | CHF 264,50 | CHF 260,00 | 5,42K |
| 2026-09-08 | CHF 265,50 | -%0,93 | CHF 267,00 | CHF 268,00 | CHF 264,50 | 1,91K |
| 2026-09-07 | CHF 268,00 | -%1,47 | CHF 272,00 | CHF 272,00 | CHF 267,00 | 2,84K |
| 2026-09-04 | CHF 272,00 | +%0,37 | CHF 273,00 | CHF 273,50 | CHF 269,50 | 2,10K |
| 2026-09-03 | CHF 271,00 | +%1,88 | CHF 264,00 | CHF 272,00 | CHF 264,00 | 3,77K |
| 2026-09-02 | CHF 266,00 | +%0,19 | CHF 271,00 | CHF 271,00 | CHF 262,50 | 4,22K |
| 2026-09-01 | CHF 265,50 | -%2,03 | CHF 271,00 | CHF 272,50 | CHF 264,00 | 4,23K |
| 2026-08-31 | CHF 271,00 | -%4,41 | CHF 280,00 | CHF 283,50 | CHF 262,50 | 16,09K |
| 2026-08-28 | CHF 283,50 | +%6,78 | CHF 269,00 | CHF 284,00 | CHF 266,00 | 7,36K |
| 2026-08-27 | CHF 265,50 | +%0,57 | CHF 265,00 | CHF 268,00 | CHF 264,00 | 3,87K |
| 2026-08-26 | CHF 264,00 | +%2,33 | CHF 258,50 | CHF 267,00 | CHF 257,00 | 6,40K |
| 2026-08-25 | CHF 258,00 | +%0,78 | CHF 250,50 | CHF 260,50 | CHF 250,50 | 3,80K |
| 2026-08-24 | CHF 256,00 | -%1,35 | CHF 259,50 | CHF 261,00 | CHF 255,50 | 3,13K |
| 2026-08-21 | CHF 259,50 | -%1,70 | CHF 263,00 | CHF 263,50 | CHF 257,00 | 4,72K |
| 2026-08-20 | CHF 264,00 | -%0,38 | CHF 263,00 | CHF 266,50 | CHF 263,00 | 1,82K |
| 2026-08-19 | CHF 265,00 | -%0,38 | CHF 265,00 | CHF 267,50 | CHF 263,50 | 2,41K |
| 2026-08-18 | CHF 266,00 | -%1,30 | CHF 269,00 | CHF 270,50 | CHF 266,00 | 2,80K |
| 2026-08-17 | CHF 269,50 | +%0,75 | CHF 269,00 | CHF 271,00 | CHF 266,00 | 1,81K |
| 2026-08-14 | CHF 267,50 | -%0,19 | CHF 266,00 | CHF 267,50 | CHF 266,00 | 1,41K |
| 2026-08-13 | CHF 268,00 | -%0,19 | CHF 271,00 | CHF 271,50 | CHF 265,50 | 1,84K |
| 2026-08-12 | CHF 268,50 | +%0,94 | CHF 270,00 | CHF 270,00 | CHF 263,00 | 3,81K |
| 2026-08-11 | CHF 266,00 | -%1,48 | CHF 270,00 | CHF 270,50 | CHF 266,00 | 3,28K |
| 2026-08-10 | CHF 270,00 | -%1,28 | CHF 271,00 | CHF 273,50 | CHF 270,00 | 2,70K |
| 2026-08-07 | CHF 273,50 | -%0,73 | CHF 275,00 | CHF 277,00 | CHF 272,00 | 2,14K |
| 2026-08-06 | CHF 275,50 | -%2,99 | CHF 281,00 | CHF 281,00 | CHF 273,50 | 3,78K |
| 2026-08-05 | CHF 284,00 | -%0,18 | CHF 286,00 | CHF 286,00 | CHF 280,00 | 1,44K |
| 2026-08-04 | CHF 284,50 | -%0,18 | CHF 285,50 | CHF 287,00 | CHF 280,50 | 2,21K |
| 2026-08-03 | CHF 285,00 | -%3,72 | CHF 296,00 | CHF 296,50 | CHF 282,50 | 4,94K |
| 2026-07-31 | CHF 296,00 | -%1,66 | CHF 300,50 | CHF 303,00 | CHF 295,50 | 3,44K |
| 2026-07-30 | CHF 301,00 | -%0,50 | CHF 300,50 | CHF 304,00 | CHF 298,50 | 2,14K |
| 2026-07-29 | CHF 302,50 | +%0,67 | CHF 303,50 | CHF 303,50 | CHF 300,50 | 1,78K |
| 2026-07-28 | CHF 300,50 | -%2,28 | CHF 307,00 | CHF 307,00 | CHF 299,00 | 1,98K |
| 2026-07-27 | CHF 307,50 | +%0,65 | CHF 308,00 | CHF 308,00 | CHF 305,50 | 1,43K |
| 2026-07-24 | CHF 305,50 | +%0,33 | CHF 304,50 | CHF 307,50 | CHF 303,50 | 1,67K |
| 2026-07-23 | CHF 304,50 | -%1,77 | CHF 312,00 | CHF 312,00 | CHF 304,50 | 1,83K |
| 2026-07-22 | CHF 310,00 | -%0,16 | CHF 316,00 | CHF 316,00 | CHF 309,50 | 2,40K |
| 2026-07-21 | CHF 310,50 | +%0,65 | CHF 308,00 | CHF 311,00 | CHF 307,00 | 2,51K |
| 2026-07-20 | CHF 308,50 | -%1,28 | CHF 311,50 | CHF 313,00 | CHF 307,00 | 1,17K |
| 2026-07-17 | CHF 312,50 | -%1,73 | CHF 322,50 | CHF 322,50 | CHF 312,50 | 1,89K |
| 2026-07-16 | CHF 318,00 | -%0,78 | CHF 316,00 | CHF 323,00 | CHF 316,00 | 4,23K |
| 2026-07-15 | CHF 320,50 | +%0,47 | CHF 317,50 | CHF 322,00 | CHF 313,50 | 2,33K |
| 2026-07-14 | CHF 319,00 | +%1,92 | CHF 312,00 | CHF 321,00 | CHF 310,50 | 1,98K |
| 2026-07-13 | CHF 313,00 | -%0,32 | CHF 312,00 | CHF 315,50 | CHF 312,00 | 2,25K |
| 2026-07-10 | CHF 314,00 | -%0,79 | CHF 318,00 | CHF 320,00 | CHF 314,00 | 2,06K |
| 2026-07-09 | CHF 316,50 | +%0,96 | CHF 309,50 | CHF 319,00 | CHF 309,50 | 1,80K |
| 2026-07-08 | CHF 313,50 | +%0,64 | CHF 314,50 | CHF 319,50 | CHF 309,00 | 3,28K |
| 2026-07-07 | CHF 311,50 | -%0,16 | CHF 312,50 | CHF 314,00 | CHF 310,00 | 3,01K |
| 2026-07-06 | CHF 312,00 | +%0,65 | CHF 310,50 | CHF 313,50 | CHF 308,50 | 2,68K |
| 2026-07-03 | CHF 310,00 | +%1,47 | CHF 309,00 | CHF 310,00 | CHF 307,00 | 1,32K |
| 2026-07-02 | CHF 305,50 | +%1,16 | CHF 302,00 | CHF 309,00 | CHF 301,00 | 1,67K |
| 2026-07-01 | CHF 302,00 | +%0,33 | CHF 299,50 | CHF 302,00 | CHF 298,50 | 1,99K |
| 2026-06-30 | CHF 301,00 | -%0,66 | CHF 303,00 | CHF 305,50 | CHF 299,50 | 3,84K |
| 2026-06-29 | CHF 303,00 | -%0,82 | CHF 307,00 | CHF 308,50 | CHF 303,00 | 2,17K |
| 2026-06-26 | CHF 305,50 | -%1,45 | CHF 310,50 | CHF 310,50 | CHF 302,00 | 2,39K |
| 2026-06-25 | CHF 310,00 | -%0,80 | CHF 311,00 | CHF 316,00 | CHF 310,00 | 4,12K |
| 2026-06-24 | CHF 312,50 | -%0,79 | CHF 314,00 | CHF 314,50 | CHF 306,00 | 3,10K |
| 2026-06-23 | CHF 315,00 | -%0,32 | CHF 315,00 | CHF 318,00 | CHF 311,50 | 3,13K |
| 2026-06-22 | CHF 316,00 | +%0,80 | CHF 313,00 | CHF 320,50 | CHF 313,00 | 5,13K |
| 2026-06-19 | CHF 313,50 | +%1,46 | CHF 310,00 | CHF 313,50 | CHF 309,00 | 26,66K |
| 2026-06-18 | CHF 309,00 | -%0,96 | CHF 312,00 | CHF 313,00 | CHF 309,00 | 5,78K |
| 2026-06-17 | CHF 312,00 | +%1,30 | CHF 302,00 | CHF 312,50 | CHF 302,00 | 7,01K |
| 2026-06-16 | CHF 308,00 | +%0,65 | CHF 307,00 | CHF 312,00 | CHF 305,50 | 2,57K |
| 2026-06-15 | CHF 306,00 | +%2,17 | CHF 298,00 | CHF 309,00 | CHF 298,00 | 4,83K |
| 2026-06-12 | CHF 299,50 | +%2,92 | CHF 288,00 | CHF 302,00 | CHF 288,00 | 4,97K |
| 2026-06-11 | CHF 291,00 | +%1,57 | CHF 287,00 | CHF 293,00 | CHF 286,00 | 4,48K |
| 2026-06-10 | CHF 286,50 | +%1,78 | CHF 282,00 | CHF 288,50 | CHF 280,50 | 3,82K |
| 2026-06-09 | CHF 281,50 | -%0,18 | CHF 285,00 | CHF 288,00 | CHF 281,50 | 2,61K |
| 2026-06-08 | CHF 282,00 | %0,00 | CHF 280,00 | CHF 286,50 | CHF 280,00 | 2,55K |
| 2026-06-05 | CHF 282,00 | +%2,36 | CHF 278,00 | CHF 287,00 | CHF 278,00 | 1,71K |
| 2026-06-04 | CHF 275,50 | +%2,04 | CHF 272,00 | CHF 277,50 | CHF 270,00 | 2,34K |
| 2026-06-03 | CHF 270,00 | +%0,56 | CHF 269,00 | CHF 271,00 | CHF 265,00 | 2,03K |
| 2026-06-02 | CHF 268,50 | +%0,19 | CHF 274,00 | CHF 274,00 | CHF 266,50 | 3,93K |
| 2026-06-01 | CHF 268,00 | +%2,49 | CHF 263,00 | CHF 272,50 | CHF 261,50 | 2,84K |
| 2026-05-29 | CHF 261,50 | -%0,57 | CHF 262,50 | CHF 263,50 | CHF 258,50 | 8,15K |