CM.com N.V. CMCOM
EURONEXT · Hollanda · Teknoloji Hizmetleri
€6,80-0,03 (-%0,44)
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 | €6,80 | -%0,44 | €6,85 | €6,85 | €6,76 | 5,90K |
| 2026-09-30 | €6,83 | +%0,74 | €6,75 | €6,86 | €6,75 | 8,64K |
| 2026-09-29 | €6,78 | -%1,02 | €6,76 | €6,87 | €6,76 | 5,87K |
| 2026-09-28 | €6,85 | +%0,59 | €6,90 | €6,90 | €6,77 | 3,62K |
| 2026-09-25 | €6,81 | +%0,15 | €6,81 | €6,86 | €6,78 | 3,00K |
| 2026-09-24 | €6,80 | -%0,73 | €6,88 | €6,88 | €6,78 | 11,34K |
| 2026-09-23 | €6,85 | -%0,87 | €6,90 | €6,96 | €6,85 | 4,84K |
| 2026-09-22 | €6,91 | +%1,92 | €6,80 | €6,92 | €6,80 | 13,82K |
| 2026-09-21 | €6,78 | -%0,59 | €6,75 | €6,88 | €6,75 | 7,18K |
| 2026-09-18 | €6,82 | -%1,16 | €6,80 | €6,89 | €6,80 | 7,05K |
| 2026-09-17 | €6,90 | -%0,72 | €6,83 | €6,94 | €6,83 | 6,25K |
| 2026-09-16 | €6,95 | +%2,36 | €6,82 | €6,95 | €6,78 | 2,07K |
| 2026-09-15 | €6,79 | -%0,59 | €6,80 | €6,87 | €6,76 | 18,76K |
| 2026-09-14 | €6,83 | -%1,44 | €6,96 | €6,99 | €6,82 | 5,20K |
| 2026-09-11 | €6,93 | +%1,61 | €6,86 | €6,98 | €6,83 | 13,89K |
| 2026-09-10 | €6,82 | +%0,15 | €6,81 | €6,86 | €6,80 | 11,50K |
| 2026-09-09 | €6,81 | +%0,15 | €6,80 | €6,85 | €6,80 | 12,91K |
| 2026-09-08 | €6,80 | -%0,73 | €6,88 | €6,89 | €6,80 | 11,25K |
| 2026-09-07 | €6,85 | -%0,15 | €6,84 | €6,92 | €6,84 | 6,39K |
| 2026-09-04 | €6,86 | -%0,44 | €6,90 | €6,93 | €6,84 | 9,26K |
| 2026-09-03 | €6,89 | +%0,73 | €6,97 | €6,97 | €6,84 | 7,28K |
| 2026-09-02 | €6,84 | -%0,44 | €6,85 | €6,89 | €6,84 | 15,13K |
| 2026-09-01 | €6,87 | +%0,15 | €6,86 | €6,97 | €6,86 | 8,69K |
| 2026-08-31 | €6,86 | -%1,58 | €6,90 | €6,99 | €6,86 | 19,96K |
| 2026-08-28 | €6,97 | -%0,57 | €7,00 | €7,06 | €6,95 | 13,35K |
| 2026-08-27 | €7,01 | %0,00 | €6,90 | €7,10 | €6,90 | 14,72K |
| 2026-08-26 | €7,01 | -%0,14 | €7,07 | €7,07 | €6,97 | 8,34K |
| 2026-08-25 | €7,02 | +%2,63 | €6,84 | €7,09 | €6,84 | 22,43K |
| 2026-08-24 | €6,84 | -%1,01 | €6,80 | €6,93 | €6,80 | 48,52K |
| 2026-08-21 | €6,91 | %0,00 | €6,91 | €6,95 | €6,89 | 6,13K |
| 2026-08-20 | €6,91 | -%0,29 | €7,00 | €7,00 | €6,88 | 4,33K |
| 2026-08-19 | €6,93 | +%0,87 | €6,88 | €6,95 | €6,80 | 13,02K |
| 2026-08-18 | €6,87 | -%0,58 | €7,00 | €7,00 | €6,83 | 9,88K |
| 2026-08-17 | €6,91 | -%1,85 | €7,04 | €7,06 | €6,90 | 6,61K |
| 2026-08-14 | €7,04 | +%2,77 | €6,87 | €7,05 | €6,87 | 11,86K |
| 2026-08-13 | €6,85 | -%1,58 | €7,00 | €7,11 | €6,85 | 59,91K |
| 2026-08-12 | €6,96 | -%0,57 | €6,94 | €7,04 | €6,94 | 22,08K |
| 2026-08-11 | €7,00 | +%0,29 | €7,11 | €7,11 | €6,94 | 17,99K |
| 2026-08-10 | €6,98 | -%2,51 | €7,20 | €7,20 | €6,96 | 18,33K |
| 2026-08-07 | €7,16 | +%1,42 | €7,07 | €7,18 | €7,07 | 3,96K |
| 2026-08-06 | €7,06 | -%2,08 | €7,10 | €7,21 | €7,06 | 11,31K |
| 2026-08-05 | €7,21 | %0,00 | €7,26 | €7,35 | €7,13 | 16,41K |
| 2026-08-04 | €7,21 | +%0,84 | €7,16 | €7,26 | €7,16 | 21,56K |
| 2026-08-03 | €7,15 | +%1,85 | €7,02 | €7,24 | €6,94 | 32,74K |
| 2026-07-31 | €7,02 | +%0,29 | €7,07 | €7,10 | €7,01 | 13,05K |
| 2026-07-30 | €7,00 | -%0,99 | €7,10 | €7,20 | €7,00 | 12,96K |
| 2026-07-29 | €7,07 | +%0,43 | €7,20 | €7,25 | €7,06 | 14,70K |
| 2026-07-28 | €7,04 | -%0,28 | €7,06 | €7,20 | €6,91 | 18,92K |
| 2026-07-27 | €7,06 | +%0,86 | €7,05 | €7,25 | €7,04 | 22,65K |
| 2026-07-24 | €7,00 | -%0,85 | €7,00 | €7,24 | €6,95 | 24,12K |
| 2026-07-23 | €7,06 | +%1,88 | €6,96 | €7,10 | €6,84 | 19,52K |
| 2026-07-22 | €6,93 | +%0,29 | €6,90 | €6,96 | €6,53 | 60,35K |
| 2026-07-21 | €6,91 | -%0,29 | €7,40 | €7,47 | €6,90 | 50,91K |
| 2026-07-20 | €6,93 | -%4,41 | €7,35 | €7,35 | €6,90 | 45,05K |
| 2026-07-17 | €7,25 | -%1,63 | €7,30 | €7,40 | €7,19 | 29,42K |
| 2026-07-16 | €7,37 | +%0,27 | €7,20 | €7,46 | €7,20 | 8,26K |
| 2026-07-15 | €7,35 | -%0,94 | €7,38 | €7,48 | €7,29 | 22,67K |
| 2026-07-14 | €7,42 | +%1,78 | €7,27 | €7,50 | €7,27 | 30,13K |
| 2026-07-13 | €7,29 | +%0,83 | €7,16 | €7,39 | €7,16 | 10,98K |
| 2026-07-10 | €7,23 | -%1,77 | €7,36 | €7,40 | €7,18 | 11,57K |
| 2026-07-09 | €7,36 | +%3,37 | €7,09 | €7,40 | €7,09 | 18,76K |
| 2026-07-08 | €7,12 | -%0,70 | €7,11 | €7,19 | €7,10 | 3,43K |
| 2026-07-07 | €7,17 | -%2,58 | €7,37 | €7,44 | €7,11 | 22,66K |
| 2026-07-06 | €7,36 | -%0,54 | €7,45 | €7,60 | €7,36 | 26,19K |
| 2026-07-03 | €7,40 | +%1,79 | €7,20 | €7,56 | €7,20 | 42,93K |
| 2026-07-02 | €7,27 | +%1,68 | €7,16 | €7,47 | €7,10 | 50,87K |
| 2026-07-01 | €7,15 | -%0,28 | €7,00 | €7,24 | €7,00 | 9,01K |
| 2026-06-30 | €7,17 | +%1,56 | €7,06 | €7,22 | €7,06 | 7,48K |
| 2026-06-29 | €7,06 | +%0,28 | €7,04 | €7,23 | €7,04 | 17,67K |
| 2026-06-26 | €7,04 | +%1,88 | €6,90 | €7,05 | €6,90 | 65,52K |
| 2026-06-25 | €6,91 | -%0,43 | €7,15 | €7,30 | €6,90 | 61,78K |
| 2026-06-24 | €6,94 | %0,00 | €6,93 | €7,00 | €6,91 | 4,55K |
| 2026-06-23 | €6,94 | -%0,57 | €7,02 | €7,02 | €6,90 | 14,41K |
| 2026-06-22 | €6,98 | +%0,58 | €6,94 | €7,07 | €6,94 | 11,88K |
| 2026-06-19 | €6,94 | -%0,86 | €7,00 | €7,00 | €6,90 | 6,75K |
| 2026-06-18 | €7,00 | -%0,43 | €7,00 | €7,03 | €6,95 | 6,21K |
| 2026-06-17 | €7,03 | +%3,38 | €6,81 | €7,11 | €6,81 | 46,19K |
| 2026-06-16 | €6,80 | -%2,86 | €7,00 | €7,00 | €6,78 | 10,20K |
| 2026-06-15 | €7,00 | +%2,49 | €6,85 | €7,05 | €6,85 | 21,39K |
| 2026-06-12 | €6,83 | -%0,29 | €6,80 | €6,90 | €6,72 | 15,69K |
| 2026-06-11 | €6,85 | +%0,44 | €6,90 | €6,90 | €6,76 | 16,26K |
| 2026-06-10 | €6,82 | +%1,79 | €6,75 | €6,86 | €6,70 | 37,85K |
| 2026-06-09 | €6,70 | -%2,90 | €6,80 | €6,89 | €6,70 | 28,22K |
| 2026-06-08 | €6,90 | +%2,53 | €6,80 | €6,90 | €6,71 | 27,51K |
| 2026-06-05 | €6,73 | -%4,94 | €6,90 | €7,07 | €6,72 | 28,79K |
| 2026-06-04 | €7,08 | +%2,02 | €6,80 | €7,08 | €6,80 | 13,75K |
| 2026-06-03 | €6,94 | -%4,01 | €7,00 | €7,17 | €6,73 | 33,15K |
| 2026-06-02 | €7,23 | -%0,82 | €7,23 | €7,32 | €7,04 | 23,34K |
| 2026-06-01 | €7,29 | +%1,25 | €7,12 | €7,34 | €7,08 | 51,50K |
| 2026-05-29 | €7,20 | +%1,69 | €7,04 | €7,25 | €7,03 | 70,08K |