CTP N.V. CTPNV
EURONEXT · Hollanda · Finans
€12,52-0,32 (-%2,49)
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 | €12,52 | -%2,49 | €12,68 | €12,78 | €12,48 | 199,08K |
| 2026-09-30 | €12,84 | -%1,98 | €13,28 | €13,28 | €12,82 | 342,80K |
| 2026-09-29 | €13,10 | +%1,39 | €13,04 | €13,28 | €13,00 | 199,79K |
| 2026-09-28 | €12,92 | +%0,16 | €13,12 | €13,16 | €12,92 | 363,13K |
| 2026-09-25 | €12,90 | -%1,38 | €13,08 | €13,16 | €12,90 | 278,94K |
| 2026-09-24 | €13,08 | -%3,11 | €13,40 | €13,52 | €13,08 | 298,68K |
| 2026-09-23 | €13,50 | -%0,59 | €13,64 | €13,68 | €13,36 | 223,11K |
| 2026-09-22 | €13,58 | +%0,30 | €13,68 | €13,84 | €13,28 | 350,58K |
| 2026-09-21 | €13,54 | +%1,35 | €13,42 | €13,60 | €13,24 | 201,35K |
| 2026-09-18 | €13,36 | -%0,89 | €13,40 | €13,48 | €13,24 | 421,50K |
| 2026-09-17 | €13,48 | +%1,97 | €13,30 | €13,52 | €13,20 | 116,67K |
| 2026-09-16 | €13,22 | +%0,76 | €13,26 | €13,34 | €13,20 | 160,69K |
| 2026-09-15 | €13,12 | -%0,15 | €13,20 | €13,26 | €13,06 | 162,03K |
| 2026-09-14 | €13,14 | -%0,90 | €13,20 | €13,40 | €13,14 | 158,17K |
| 2026-09-11 | €13,26 | +%0,15 | €13,18 | €13,38 | €13,14 | 128,87K |
| 2026-09-10 | €13,24 | -%2,65 | €13,60 | €13,62 | €13,12 | 222,28K |
| 2026-09-09 | €13,60 | -%0,44 | €13,60 | €13,80 | €13,56 | 291,33K |
| 2026-09-08 | €13,66 | -%0,29 | €13,66 | €13,76 | €13,56 | 127,01K |
| 2026-09-07 | €13,70 | -%3,66 | €13,98 | €13,98 | €13,66 | 270,72K |
| 2026-09-04 | €14,22 | -%0,42 | €14,20 | €14,36 | €14,20 | 139,60K |
| 2026-09-03 | €14,28 | +%1,71 | €14,04 | €14,28 | €14,04 | 107,33K |
| 2026-09-02 | €14,04 | +%0,14 | €13,96 | €14,06 | €13,92 | 155,79K |
| 2026-09-01 | €14,02 | -%1,54 | €14,20 | €14,22 | €13,94 | 159,87K |
| 2026-08-31 | €14,24 | -%2,06 | €14,50 | €14,50 | €14,22 | 210,45K |
| 2026-08-28 | €14,54 | +%0,41 | €14,58 | €14,64 | €14,48 | 96,60K |
| 2026-08-27 | €14,48 | %0,00 | €14,44 | €14,58 | €14,40 | 158,70K |
| 2026-08-26 | €14,48 | +%0,98 | €14,40 | €14,52 | €14,32 | 137,98K |
| 2026-08-25 | €14,34 | %0,00 | €14,34 | €14,50 | €14,30 | 195,21K |
| 2026-08-24 | €14,34 | %0,00 | €14,38 | €14,46 | €14,26 | 98,00K |
| 2026-08-21 | €14,34 | -%0,14 | €14,32 | €14,48 | €14,28 | 181,51K |
| 2026-08-20 | €14,36 | %0,00 | €14,38 | €14,44 | €14,24 | 139,85K |
| 2026-08-19 | €14,36 | +%0,56 | €14,28 | €14,36 | €14,16 | 166,82K |
| 2026-08-18 | €14,28 | +%0,71 | €14,20 | €14,28 | €14,16 | 262,30K |
| 2026-08-17 | €14,18 | -%2,34 | €14,52 | €14,56 | €14,18 | 167,13K |
| 2026-08-14 | €14,52 | -%0,82 | €14,64 | €14,72 | €14,42 | 243,21K |
| 2026-08-13 | €14,64 | +%1,81 | €14,40 | €14,64 | €14,32 | 156,21K |
| 2026-08-12 | €14,38 | -%0,28 | €14,40 | €14,44 | €14,24 | 177,35K |
| 2026-08-11 | €14,42 | +%0,84 | €14,38 | €14,50 | €14,28 | 184,24K |
| 2026-08-10 | €14,30 | -%2,59 | €14,62 | €14,64 | €14,30 | 233,44K |
| 2026-08-07 | €14,68 | -%3,17 | €15,14 | €15,14 | €14,68 | 415,27K |
| 2026-08-06 | €15,16 | -%1,94 | €15,40 | €15,44 | €14,98 | 174,01K |
| 2026-08-05 | €15,46 | -%1,15 | €15,60 | €15,60 | €15,34 | 242,81K |
| 2026-08-04 | €15,64 | +%0,64 | €15,54 | €15,72 | €15,52 | 141,60K |
| 2026-08-03 | €15,54 | -%0,26 | €15,70 | €15,80 | €15,54 | 192,08K |
| 2026-07-31 | €15,58 | -%2,87 | €16,10 | €16,24 | €15,52 | 321,95K |
| 2026-07-30 | €16,04 | -%3,49 | €16,38 | €16,42 | €15,94 | 392,34K |
| 2026-07-29 | €16,62 | +%0,12 | €16,66 | €16,74 | €16,48 | 256,09K |
| 2026-07-28 | €16,60 | +%0,12 | €16,50 | €16,70 | €16,50 | 127,14K |
| 2026-07-27 | €16,58 | +%1,59 | €16,54 | €16,60 | €16,38 | 129,57K |
| 2026-07-24 | €16,32 | +%1,12 | €16,00 | €16,40 | €15,96 | 144,33K |
| 2026-07-23 | €16,14 | -%0,37 | €16,26 | €16,38 | €16,06 | 102,05K |
| 2026-07-22 | €16,20 | +%2,27 | €15,80 | €16,28 | €15,80 | 196,89K |
| 2026-07-21 | €15,84 | -%0,50 | €16,24 | €16,24 | €15,84 | 249,83K |
| 2026-07-20 | €15,92 | -%1,49 | €16,34 | €16,34 | €15,92 | 278,09K |
| 2026-07-17 | €16,16 | -%0,37 | €16,20 | €16,40 | €16,16 | 166,75K |
| 2026-07-16 | €16,22 | -%0,73 | €16,38 | €16,38 | €16,18 | 216,23K |
| 2026-07-15 | €16,34 | +%0,62 | €16,18 | €16,42 | €16,10 | 137,75K |
| 2026-07-14 | €16,24 | -%0,37 | €16,26 | €16,28 | €15,98 | 134,46K |
| 2026-07-13 | €16,30 | -%0,85 | €16,50 | €16,50 | €16,26 | 119,03K |
| 2026-07-10 | €16,44 | +%0,12 | €16,50 | €16,64 | €16,40 | 138,19K |
| 2026-07-09 | €16,42 | +%0,37 | €16,48 | €16,54 | €16,32 | 116,97K |
| 2026-07-08 | €16,36 | -%3,76 | €16,90 | €16,90 | €16,22 | 219,39K |
| 2026-07-07 | €17,00 | +%0,83 | €17,00 | €17,10 | €16,94 | 176,32K |
| 2026-07-06 | €16,86 | -%0,35 | €16,98 | €17,18 | €16,86 | 220,24K |
| 2026-07-03 | €16,92 | +%1,32 | €16,64 | €17,12 | €16,64 | 226,84K |
| 2026-07-02 | €16,70 | +%3,34 | €16,08 | €16,72 | €16,08 | 153,34K |
| 2026-07-01 | €16,16 | +%1,25 | €16,20 | €16,26 | €15,92 | 125,26K |
| 2026-06-30 | €15,96 | +%0,50 | €15,90 | €16,06 | €15,88 | 176,53K |
| 2026-06-29 | €15,88 | -%0,63 | €16,10 | €16,16 | €15,88 | 244,96K |
| 2026-06-26 | €15,98 | +%0,25 | €15,90 | €16,04 | €15,82 | 180,44K |
| 2026-06-25 | €15,94 | -%0,13 | €15,78 | €16,06 | €15,78 | 148,89K |
| 2026-06-24 | €15,96 | +%2,84 | €15,60 | €15,96 | €15,60 | 227,34K |
| 2026-06-23 | €15,52 | -%0,13 | €15,46 | €15,70 | €15,40 | 127,26K |
| 2026-06-22 | €15,54 | +%0,52 | €15,48 | €15,62 | €15,32 | 96,37K |
| 2026-06-19 | €15,46 | -%0,26 | €15,40 | €15,48 | €15,38 | 163,85K |
| 2026-06-18 | €15,50 | -%0,77 | €15,40 | €15,60 | €15,30 | 99,50K |
| 2026-06-17 | €15,62 | %0,00 | €15,60 | €15,68 | €15,48 | 116,04K |
| 2026-06-16 | €15,62 | -%1,39 | €15,74 | €15,80 | €15,62 | 120,11K |
| 2026-06-15 | €15,84 | +%0,25 | €16,12 | €16,24 | €15,80 | 160,59K |
| 2026-06-12 | €15,80 | +%3,00 | €15,72 | €16,00 | €15,60 | 161,60K |
| 2026-06-11 | €15,34 | -%2,04 | €15,60 | €15,60 | €15,28 | 124,35K |
| 2026-06-10 | €15,66 | +%1,16 | €15,54 | €15,66 | €15,36 | 69,99K |
| 2026-06-09 | €15,48 | +%0,26 | €15,42 | €15,62 | €15,34 | 143,27K |
| 2026-06-08 | €15,44 | -%1,40 | €15,50 | €15,58 | €15,32 | 154,03K |
| 2026-06-05 | €15,66 | +%0,90 | €15,44 | €15,72 | €15,44 | 202,80K |
| 2026-06-04 | €15,52 | +%0,13 | €15,56 | €15,66 | €15,40 | 180,06K |
| 2026-06-03 | €15,50 | -%2,76 | €15,90 | €15,90 | €15,50 | 101,49K |
| 2026-06-02 | €15,94 | -%1,48 | €16,26 | €16,32 | €15,90 | 104,10K |
| 2026-06-01 | €16,18 | -%0,37 | €16,26 | €16,44 | €16,02 | 106,78K |
| 2026-05-29 | €16,24 | -%0,25 | €16,42 | €16,42 | €16,18 | 179,28K |