CTT - Correios de Portugal SA CTT
EURONEXT · Portekiz · Ulaştırma
€6,00-0,15 (-%2,44)
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 | €5,99 | -%2,44 | €6,32 | €6,13 | €5,97 | 594,42K |
| 2026-09-30 | €6,14 | -%1,05 | €6,24 | €6,28 | €6,14 | 499,49K |
| 2026-09-29 | €6,21 | -%0,40 | €6,23 | €6,28 | €6,21 | 270,41K |
| 2026-09-28 | €6,24 | -%0,32 | €6,25 | €6,28 | €6,20 | 390,70K |
| 2026-09-25 | €6,26 | -%0,71 | €6,32 | €6,34 | €6,26 | 346,74K |
| 2026-09-24 | €6,30 | -%0,16 | €6,29 | €6,37 | €6,28 | 496,51K |
| 2026-09-23 | €6,31 | +%0,16 | €6,28 | €6,33 | €6,24 | 385,93K |
| 2026-09-22 | €6,30 | -%0,79 | €6,35 | €6,39 | €6,30 | 320,46K |
| 2026-09-21 | €6,35 | -%0,24 | €6,35 | €6,41 | €6,34 | 183,67K |
| 2026-09-18 | €6,36 | -%1,01 | €6,43 | €6,43 | €6,33 | 263,85K |
| 2026-09-17 | €6,43 | +%1,10 | €6,37 | €6,45 | €6,36 | 291,33K |
| 2026-09-16 | €6,36 | +%0,95 | €6,30 | €6,39 | €6,30 | 197,00K |
| 2026-09-15 | €6,30 | +%0,88 | €6,22 | €6,30 | €6,16 | 198,53K |
| 2026-09-14 | €6,24 | -%1,03 | €6,29 | €6,32 | €6,22 | 208,30K |
| 2026-09-11 | €6,31 | +%0,40 | €6,30 | €6,35 | €6,28 | 298,88K |
| 2026-09-10 | €6,28 | %0,00 | €6,30 | €6,36 | €6,25 | 334,32K |
| 2026-09-09 | €6,28 | -%2,03 | €6,45 | €6,45 | €6,28 | 607,55K |
| 2026-09-08 | €6,41 | +%0,39 | €6,39 | €6,45 | €6,35 | 246,65K |
| 2026-09-07 | €6,39 | -%1,54 | €6,40 | €6,41 | €6,30 | 725,58K |
| 2026-09-04 | €6,49 | -%1,37 | €6,59 | €6,59 | €6,49 | 327,51K |
| 2026-09-03 | €6,58 | +%0,77 | €6,53 | €6,60 | €6,53 | 164,59K |
| 2026-09-02 | €6,53 | -%0,31 | €6,50 | €6,57 | €6,48 | 330,81K |
| 2026-09-01 | €6,55 | -%0,08 | €6,50 | €6,62 | €6,50 | 274,51K |
| 2026-08-31 | €6,55 | -%0,68 | €6,60 | €6,60 | €6,50 | 336,94K |
| 2026-08-28 | €6,60 | +%0,23 | €6,60 | €6,66 | €6,60 | 283,64K |
| 2026-08-27 | €6,59 | +%0,46 | €6,63 | €6,63 | €6,50 | 273,56K |
| 2026-08-26 | €6,55 | %0,00 | €6,58 | €6,63 | €6,54 | 265,69K |
| 2026-08-25 | €6,55 | +%1,24 | €6,43 | €6,56 | €6,43 | 305,64K |
| 2026-08-24 | €6,47 | +%1,01 | €6,41 | €6,53 | €6,41 | 268,06K |
| 2026-08-21 | €6,41 | +%1,26 | €6,34 | €6,47 | €6,33 | 360,79K |
| 2026-08-20 | €6,33 | +%0,24 | €6,31 | €6,34 | €6,29 | 108,85K |
| 2026-08-19 | €6,32 | -%0,24 | €6,32 | €6,34 | €6,28 | 178,83K |
| 2026-08-18 | €6,33 | +%0,32 | €6,26 | €6,41 | €6,26 | 228,16K |
| 2026-08-17 | €6,31 | -%0,08 | €6,32 | €6,34 | €6,26 | 194,54K |
| 2026-08-14 | €6,32 | -%0,55 | €6,38 | €6,39 | €6,29 | 140,06K |
| 2026-08-13 | €6,35 | -%0,39 | €6,40 | €6,43 | €6,35 | 183,16K |
| 2026-08-12 | €6,38 | +%0,47 | €6,32 | €6,45 | €6,32 | 313,92K |
| 2026-08-11 | €6,34 | +%0,48 | €6,32 | €6,41 | €6,28 | 269,06K |
| 2026-08-10 | €6,32 | +%0,40 | €6,28 | €6,34 | €6,25 | 199,11K |
| 2026-08-07 | €6,29 | +%0,08 | €6,33 | €6,34 | €6,24 | 196,64K |
| 2026-08-06 | €6,28 | +%0,24 | €6,32 | €6,41 | €6,28 | 772,73K |
| 2026-08-05 | €6,27 | +%1,46 | €6,21 | €6,32 | €6,15 | 494,62K |
| 2026-08-04 | €6,18 | +%1,31 | €6,14 | €6,22 | €6,12 | 480,27K |
| 2026-08-03 | €6,10 | -%0,97 | €6,19 | €6,26 | €6,07 | 396,01K |
| 2026-07-31 | €6,16 | -%0,16 | €6,19 | €6,24 | €6,14 | 338,98K |
| 2026-07-30 | €6,17 | +%2,83 | €6,03 | €6,29 | €6,01 | 678,85K |
| 2026-07-29 | €6,00 | +%1,52 | €5,80 | €6,10 | €5,69 | 1,00M |
| 2026-07-28 | €5,91 | +%0,25 | €5,95 | €5,98 | €5,89 | 392,58K |
| 2026-07-27 | €5,89 | -%0,42 | €6,01 | €6,03 | €5,87 | 371,66K |
| 2026-07-24 | €5,92 | -%0,08 | €5,99 | €6,01 | €5,91 | 402,33K |
| 2026-07-23 | €5,93 | -%4,67 | €6,26 | €6,29 | €5,90 | 867,75K |
| 2026-07-22 | €6,22 | +%4,02 | €5,99 | €6,30 | €5,97 | 1,72M |
| 2026-07-21 | €5,97 | +%3,82 | €5,80 | €6,20 | €5,77 | 860,24K |
| 2026-07-20 | €5,76 | -%0,09 | €5,74 | €5,83 | €5,72 | 240,13K |
| 2026-07-17 | €5,76 | -%0,43 | €5,70 | €5,77 | €5,70 | 253,19K |
| 2026-07-16 | €5,78 | +%1,40 | €5,73 | €5,79 | €5,69 | 398,82K |
| 2026-07-15 | €5,70 | +%0,44 | €5,66 | €5,72 | €5,59 | 355,97K |
| 2026-07-14 | €5,68 | -%0,79 | €5,75 | €5,75 | €5,62 | 412,83K |
| 2026-07-13 | €5,72 | -%1,29 | €5,76 | €5,76 | €5,70 | 295,11K |
| 2026-07-10 | €5,80 | -%1,02 | €5,83 | €5,86 | €5,75 | 490,21K |
| 2026-07-09 | €5,86 | +%1,65 | €5,80 | €5,88 | €5,78 | 330,14K |
| 2026-07-08 | €5,76 | -%3,68 | €5,98 | €5,98 | €5,74 | 636,95K |
| 2026-07-07 | €5,99 | +%0,50 | €5,95 | €6,06 | €5,95 | 286,28K |
| 2026-07-06 | €5,95 | -%1,98 | €6,09 | €6,09 | €5,91 | 481,73K |
| 2026-07-03 | €6,07 | -%0,57 | €6,11 | €6,18 | €6,03 | 361,61K |
| 2026-07-02 | €6,11 | +%2,52 | €5,97 | €6,18 | €5,96 | 778,94K |
| 2026-07-01 | €5,96 | +%3,03 | €5,82 | €5,97 | €5,77 | 470,64K |
| 2026-06-30 | €5,78 | -%0,69 | €5,87 | €5,88 | €5,76 | 388,39K |
| 2026-06-29 | €5,82 | -%2,02 | €5,95 | €5,95 | €5,81 | 578,78K |
| 2026-06-26 | €5,95 | +%0,51 | €5,93 | €5,95 | €5,89 | 270,49K |
| 2026-06-25 | €5,91 | +%0,42 | €5,90 | €6,01 | €5,86 | 529,85K |
| 2026-06-24 | €5,89 | -%0,51 | €5,96 | €5,96 | €5,80 | 463,95K |
| 2026-06-23 | €5,92 | -%0,59 | €5,99 | €5,99 | €5,88 | 287,81K |
| 2026-06-22 | €5,95 | -%1,00 | €6,00 | €6,00 | €5,91 | 351,06K |
| 2026-06-19 | €6,01 | +%0,17 | €5,99 | €6,03 | €5,99 | 183,06K |
| 2026-06-18 | €6,01 | +%0,08 | €5,99 | €6,01 | €5,93 | 198,63K |
| 2026-06-17 | €6,00 | %0,00 | €6,01 | €6,04 | €5,95 | 261,97K |
| 2026-06-16 | €6,00 | -%0,50 | €6,03 | €6,04 | €5,96 | 195,85K |
| 2026-06-15 | €6,03 | +%0,67 | €6,10 | €6,20 | €6,00 | 796,18K |
| 2026-06-12 | €5,99 | +%4,36 | €5,82 | €6,00 | €5,82 | 604,61K |
| 2026-06-11 | €5,74 | +%0,17 | €5,72 | €5,89 | €5,72 | 411,90K |
| 2026-06-10 | €5,73 | -%1,55 | €5,84 | €5,84 | €5,61 | 711,30K |
| 2026-06-09 | €5,82 | -%1,02 | €5,92 | €6,01 | €5,82 | 354,62K |
| 2026-06-08 | €5,88 | -%1,01 | €5,85 | €5,91 | €5,82 | 206,72K |
| 2026-06-05 | €5,94 | -%0,34 | €5,94 | €6,03 | €5,94 | 255,99K |
| 2026-06-04 | €5,96 | +%0,85 | €5,89 | €5,97 | €5,88 | 237,95K |
| 2026-06-03 | €5,91 | -%2,15 | €6,03 | €6,03 | €5,91 | 263,66K |
| 2026-06-02 | €6,04 | +%0,83 | €6,01 | €6,08 | €5,99 | 190,63K |
| 2026-06-01 | €5,99 | -%1,24 | €6,05 | €6,08 | €5,99 | 315,76K |
| 2026-05-29 | €6,07 | -%0,49 | €6,14 | €6,15 | €6,05 | 281,31K |