Digitalist Group Oyj DIGIGR
OMXHEX · Finlandiya · Teknoloji Hizmetleri
€1,37-0,02 (-%1,80)
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 | €1,37 | -%1,80 | €1,39 | €1,39 | €1,34 | 108 |
| 2026-09-30 | €1,39 | -%0,71 | €1,34 | €1,39 | €1,34 | 1,42K |
| 2026-09-29 | €1,40 | -%0,36 | €1,40 | €1,40 | €1,38 | 1,37K |
| 2026-09-28 | €1,40 | -%3,44 | €1,46 | €1,46 | €1,40 | 664 |
| 2026-09-25 | €1,46 | +%0,34 | €1,46 | €1,46 | €1,46 | 30 |
| 2026-09-24 | €1,45 | -%4,61 | €1,50 | €1,50 | €1,45 | 753 |
| 2026-09-23 | €1,52 | -%1,94 | €1,51 | €1,55 | €1,50 | 2,52K |
| 2026-09-22 | €1,55 | +%3,33 | €1,50 | €1,55 | €1,50 | 509 |
| 2026-09-21 | €1,50 | -%3,85 | €1,50 | €1,55 | €1,49 | 2,99K |
| 2026-09-18 | €1,56 | -%2,50 | €1,59 | €1,59 | €1,55 | 591 |
| 2026-09-17 | €1,60 | +%0,63 | €1,62 | €1,62 | €1,59 | 491 |
| 2026-09-16 | €1,59 | -%2,75 | €1,60 | €1,61 | €1,59 | 7 |
| 2026-09-15 | €1,63 | +%1,87 | €1,65 | €1,65 | €1,60 | 1,72K |
| 2026-09-14 | €1,61 | +%0,31 | €1,67 | €1,67 | €1,61 | 237 |
| 2026-09-11 | €1,60 | -%6,43 | €1,70 | €1,70 | €1,55 | 959 |
| 2026-09-10 | €1,71 | -%3,12 | €1,76 | €1,76 | €1,71 | 466 |
| 2026-09-09 | €1,76 | -%0,28 | €1,77 | €1,77 | €1,73 | 551 |
| 2026-09-08 | €1,77 | +%1,14 | €1,77 | €1,79 | €1,77 | 62 |
| 2026-09-07 | €1,75 | +%0,57 | €1,74 | €1,75 | €1,73 | 242 |
| 2026-09-04 | €1,74 | -%0,85 | €1,75 | €1,75 | €1,73 | 1,49K |
| 2026-09-03 | €1,75 | -%2,23 | €1,79 | €1,79 | €1,75 | 158 |
| 2026-09-02 | €1,79 | +%0,84 | €1,78 | €1,80 | €1,74 | 246 |
| 2026-09-01 | €1,78 | +%1,42 | €1,84 | €1,84 | €1,78 | 403 |
| 2026-08-31 | €1,75 | -%1,40 | €1,78 | €1,85 | €1,72 | 531 |
| 2026-08-28 | €1,78 | +%0,85 | €1,87 | €1,87 | €1,78 | 1,84K |
| 2026-08-27 | €1,76 | -%5,36 | €1,87 | €1,87 | €1,76 | 410 |
| 2026-08-26 | €1,87 | +%3,61 | €1,83 | €1,87 | €1,83 | 144 |
| 2026-08-25 | €1,80 | -%2,96 | €1,82 | €1,82 | €1,75 | 4,73K |
| 2026-08-24 | €1,86 | -%0,54 | €1,87 | €1,87 | €1,79 | 1,47K |
| 2026-08-21 | €1,87 | +%2,47 | €1,84 | €1,87 | €1,82 | 1,09K |
| 2026-08-20 | €1,82 | +%2,54 | €1,78 | €1,82 | €1,78 | 90 |
| 2026-08-19 | €1,77 | -%0,28 | €1,70 | €1,77 | €1,70 | 755 |
| 2026-08-18 | €1,78 | -%2,73 | €1,84 | €1,90 | €1,78 | 3,82K |
| 2026-08-17 | €1,83 | -%1,08 | €1,85 | €1,98 | €1,83 | 2,33K |
| 2026-08-14 | €1,85 | -%1,07 | €1,85 | €1,85 | €1,82 | 228 |
| 2026-08-13 | €1,87 | -%1,58 | €1,89 | €1,97 | €1,87 | 1,80K |
| 2026-08-12 | €1,90 | -%4,04 | €1,97 | €1,98 | €1,89 | 3,49K |
| 2026-08-11 | €1,98 | +%5,04 | €1,88 | €1,98 | €1,88 | 35 |
| 2026-08-10 | €1,88 | -%1,57 | €1,89 | €1,90 | €1,88 | 1,50K |
| 2026-08-07 | €1,91 | +%0,26 | €1,89 | €1,91 | €1,89 | 809 |
| 2026-08-06 | €1,91 | %0,00 | €1,91 | €1,91 | €1,89 | 125 |
| 2026-08-05 | €1,91 | %0,00 | €1,91 | €1,91 | €1,91 | 10 |
| 2026-08-04 | €1,91 | -%0,52 | €1,92 | €1,95 | €1,89 | 441 |
| 2026-08-03 | €1,92 | +%0,52 | €1,91 | €1,98 | €1,91 | 245 |
| 2026-07-31 | €1,91 | +%0,53 | €2,00 | €2,00 | €1,90 | 553 |
| 2026-07-30 | €1,90 | +%0,26 | €1,97 | €2,00 | €1,90 | 559 |
| 2026-07-29 | €1,89 | +%0,26 | €1,89 | €1,89 | €1,89 | 22 |
| 2026-07-28 | €1,89 | %0,00 | €1,89 | €1,94 | €1,89 | 10 |
| 2026-07-27 | €1,89 | -%0,79 | €1,90 | €1,90 | €1,89 | 133 |
| 2026-07-24 | €1,90 | -%0,26 | €1,99 | €1,99 | €1,90 | 857 |
| 2026-07-23 | €1,91 | -%3,05 | €1,90 | €1,96 | €1,90 | 456 |
| 2026-07-22 | €1,97 | %0,00 | €1,97 | €1,97 | €1,90 | 862 |
| 2026-07-21 | €1,97 | -%2,48 | €1,97 | €1,97 | €1,97 | 5 |
| 2026-07-20 | €2,02 | +%2,80 | €2,03 | €2,03 | €1,97 | 633 |
| 2026-07-17 | €1,97 | +%2,34 | €1,96 | €1,97 | €1,96 | 14 |
| 2026-07-16 | €1,92 | -%4,95 | €2,02 | €2,02 | €1,92 | 108 |
| 2026-07-15 | €2,02 | +%1,51 | €1,99 | €2,03 | €1,99 | 68 |
| 2026-07-14 | €1,99 | +%3,65 | €1,95 | €1,99 | €1,91 | 10 |
| 2026-07-13 | €1,92 | %0,00 | €1,92 | €1,92 | €1,92 | 75 |
| 2026-07-10 | €1,92 | %0,00 | €1,92 | €1,92 | €1,92 | 45 |
| 2026-07-09 | €1,92 | -%2,54 | €1,90 | €1,92 | €1,90 | 570 |
| 2026-07-08 | €1,97 | -%1,50 | €2,00 | €2,03 | €1,90 | 930 |
| 2026-07-07 | €2,00 | +%2,56 | €1,95 | €2,00 | €1,95 | 14 |
| 2026-07-06 | €1,95 | +%6,85 | €1,90 | €2,01 | €1,90 | 1,06K |
| 2026-07-03 | €1,83 | -%3,95 | €1,95 | €1,95 | €1,83 | 407 |
| 2026-07-02 | €1,90 | +%16,92 | €1,80 | €2,02 | €1,80 | 724 |
| 2026-07-01 | €1,63 | -%16,67 | €1,93 | €1,93 | €1,60 | 529 |
| 2026-06-30 | €1,95 | %0,00 | €1,95 | €1,95 | €1,93 | 988 |
| 2026-06-29 | €1,95 | %0,00 | €1,95 | €1,95 | €1,95 | 15 |
| 2026-06-26 | €1,95 | -%3,94 | €2,02 | €2,03 | €1,95 | 113 |
| 2026-06-25 | €2,03 | +%1,00 | €1,96 | €2,03 | €1,96 | 33 |
| 2026-06-24 | €2,01 | %0,00 | €2,01 | €2,05 | €2,01 | 109 |
| 2026-06-23 | €2,01 | +%4,42 | €1,96 | €2,01 | €1,96 | 498 |
| 2026-06-22 | €1,92 | -%2,53 | €1,98 | €2,00 | €1,92 | 190 |
| 2026-06-18 | €1,98 | -%3,66 | €1,95 | €1,98 | €1,95 | 44 |
| 2026-06-17 | €2,05 | -%2,84 | €2,19 | €2,19 | €2,05 | 1,07K |
| 2026-06-16 | €2,11 | +%3,94 | €2,05 | €2,11 | €2,05 | 999 |
| 2026-06-15 | €2,03 | +%3,84 | €2,00 | €2,03 | €2,00 | 1,30K |
| 2026-06-12 | €1,96 | +%1,30 | €1,98 | €2,00 | €1,95 | 884 |
| 2026-06-11 | €1,93 | -%4,93 | €2,03 | €2,03 | €1,88 | 3,07K |
| 2026-06-10 | €2,03 | -%2,40 | €2,01 | €2,03 | €2,00 | 417 |
| 2026-06-09 | €2,08 | -%0,95 | €2,10 | €2,10 | €2,01 | 1,04K |
| 2026-06-08 | €2,10 | %0,00 | €2,09 | €2,10 | €2,09 | 46 |
| 2026-06-05 | €2,10 | %0,00 | €2,16 | €2,16 | €2,10 | 1,09K |
| 2026-06-04 | €2,10 | +%0,96 | €2,13 | €2,15 | €2,10 | 604 |
| 2026-06-03 | €2,08 | -%0,48 | €2,08 | €2,08 | €2,08 | 21 |
| 2026-06-02 | €2,09 | -%1,88 | €2,14 | €2,14 | €2,08 | 1,74K |
| 2026-06-01 | €2,13 | +%3,40 | €2,07 | €2,13 | €2,05 | 26 |
| 2026-05-29 | €2,06 | -%4,19 | €2,04 | €2,14 | €2,02 | 640 |
| 2026-05-28 | €2,15 | +%5,39 | €2,01 | €2,15 | €2,00 | 4,53K |