Ekinops SA EKI
EURONEXT · Fransa · Elektronik Teknoloji
€2,25+0,02 (+%0,90)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2,22 | -%0,22 | €2,21 | €2,33 | €2,20 | 64,35K |
| 2026-09-29 | €2,23 | -%1,11 | €2,25 | €2,30 | €2,21 | 38,00K |
| 2026-09-28 | €2,26 | +%5,87 | €2,13 | €2,27 | €2,13 | 39,68K |
| 2026-09-25 | €2,13 | -%1,84 | €2,16 | €2,17 | €2,09 | 83,69K |
| 2026-09-24 | €2,17 | +%0,46 | €2,14 | €2,17 | €2,12 | 36,60K |
| 2026-09-23 | €2,16 | -%4,00 | €2,22 | €2,25 | €2,14 | 276,27K |
| 2026-09-22 | €2,25 | -%2,39 | €2,31 | €2,34 | €2,25 | 36,56K |
| 2026-09-21 | €2,31 | -%2,12 | €2,35 | €2,37 | €2,27 | 78,48K |
| 2026-09-18 | €2,36 | -%0,63 | €2,36 | €2,40 | €2,34 | 47,05K |
| 2026-09-17 | €2,37 | +%3,04 | €2,30 | €2,38 | €2,28 | 28,81K |
| 2026-09-16 | €2,30 | +%2,68 | €2,24 | €2,32 | €2,24 | 20,91K |
| 2026-09-15 | €2,24 | -%0,88 | €2,27 | €2,33 | €2,24 | 50,76K |
| 2026-09-14 | €2,26 | -%4,03 | €2,36 | €2,37 | €2,24 | 115,42K |
| 2026-09-11 | €2,36 | -%2,69 | €2,42 | €2,43 | €2,36 | 51,96K |
| 2026-09-10 | €2,42 | -%0,21 | €2,45 | €2,49 | €2,39 | 50,28K |
| 2026-09-09 | €2,42 | -%0,61 | €2,43 | €2,46 | €2,41 | 77,92K |
| 2026-09-08 | €2,44 | +%0,21 | €2,53 | €2,53 | €2,39 | 120,91K |
| 2026-09-07 | €2,43 | +%2,31 | €2,38 | €2,48 | €2,38 | 59,34K |
| 2026-09-04 | €2,38 | -%0,42 | €2,38 | €2,38 | €2,34 | 37,51K |
| 2026-09-03 | €2,39 | +%0,63 | €2,35 | €2,43 | €2,35 | 59,11K |
| 2026-09-02 | €2,38 | -%1,25 | €2,41 | €2,41 | €2,34 | 31,17K |
| 2026-09-01 | €2,40 | %0,00 | €2,40 | €2,41 | €2,33 | 61,34K |
| 2026-08-31 | €2,40 | -%2,83 | €2,46 | €2,46 | €2,40 | 16,93K |
| 2026-08-28 | €2,47 | +%3,12 | €2,41 | €2,47 | €2,41 | 30,78K |
| 2026-08-27 | €2,40 | -%1,84 | €2,44 | €2,46 | €2,38 | 30,77K |
| 2026-08-26 | €2,44 | -%0,41 | €2,47 | €2,50 | €2,40 | 63,57K |
| 2026-08-25 | €2,45 | +%1,24 | €2,44 | €2,48 | €2,43 | 12,52K |
| 2026-08-24 | €2,42 | -%3,39 | €2,51 | €2,51 | €2,42 | 38,34K |
| 2026-08-21 | €2,51 | +%4,15 | €2,41 | €2,51 | €2,39 | 54,81K |
| 2026-08-20 | €2,41 | +%1,05 | €2,40 | €2,41 | €2,38 | 18,56K |
| 2026-08-19 | €2,38 | -%1,04 | €2,42 | €2,46 | €2,38 | 47,19K |
| 2026-08-18 | €2,41 | -%4,17 | €2,52 | €2,52 | €2,40 | 70,28K |
| 2026-08-17 | €2,52 | -%0,98 | €2,59 | €2,60 | €2,49 | 61,07K |
| 2026-08-14 | €2,54 | -%0,78 | €2,57 | €2,58 | €2,54 | 47,09K |
| 2026-08-13 | €2,56 | +%1,39 | €2,51 | €2,63 | €2,51 | 79,99K |
| 2026-08-12 | €2,53 | +%1,61 | €2,51 | €2,55 | €2,50 | 48,19K |
| 2026-08-11 | €2,48 | -%1,00 | €2,51 | €2,52 | €2,47 | 29,79K |
| 2026-08-10 | €2,51 | -%0,59 | €2,55 | €2,60 | €2,51 | 52,54K |
| 2026-08-07 | €2,53 | +%0,20 | €2,57 | €2,57 | €2,50 | 22,56K |
| 2026-08-06 | €2,52 | -%0,79 | €2,54 | €2,54 | €2,49 | 34,68K |
| 2026-08-05 | €2,54 | +%1,60 | €2,52 | €2,60 | €2,51 | 59,95K |
| 2026-08-04 | €2,50 | +%0,40 | €2,50 | €2,54 | €2,48 | 60,79K |
| 2026-08-03 | €2,49 | -%0,99 | €2,55 | €2,63 | €2,46 | 71,25K |
| 2026-07-31 | €2,52 | -%1,37 | €2,55 | €2,63 | €2,51 | 43,28K |
| 2026-07-30 | €2,55 | -%1,73 | €2,53 | €2,61 | €2,45 | 77,51K |
| 2026-07-29 | €2,60 | +%6,35 | €2,39 | €2,72 | €2,36 | 225,81K |
| 2026-07-28 | €2,44 | -%3,56 | €2,54 | €2,59 | €2,41 | 170,94K |
| 2026-07-27 | €2,53 | +%2,02 | €2,48 | €2,58 | €2,48 | 56,24K |
| 2026-07-24 | €2,48 | +%0,81 | €2,47 | €2,52 | €2,45 | 103,83K |
| 2026-07-23 | €2,46 | -%2,38 | €2,51 | €2,53 | €2,46 | 79,07K |
| 2026-07-22 | €2,52 | -%1,18 | €2,52 | €2,54 | €2,46 | 99,30K |
| 2026-07-21 | €2,55 | -%1,35 | €2,58 | €2,70 | €2,55 | 77,01K |
| 2026-07-20 | €2,59 | -%2,27 | €2,63 | €2,68 | €2,59 | 61,53K |
| 2026-07-17 | €2,64 | -%0,56 | €2,63 | €2,65 | €2,59 | 99,01K |
| 2026-07-16 | €2,66 | -%5,84 | €2,83 | €2,83 | €2,63 | 151,53K |
| 2026-07-15 | €2,83 | -%8,58 | €3,04 | €3,07 | €2,77 | 224,90K |
| 2026-07-14 | €3,09 | +%10,95 | €2,81 | €3,09 | €2,75 | 333,72K |
| 2026-07-13 | €2,79 | +%6,50 | €2,54 | €2,87 | €2,51 | 283,04K |
| 2026-07-10 | €2,62 | +%10,11 | €2,57 | €2,79 | €2,51 | 416,84K |
| 2026-07-09 | €2,38 | -%0,42 | €2,39 | €2,44 | €2,35 | 117,58K |
| 2026-07-08 | €2,38 | -%1,65 | €2,41 | €2,47 | €2,36 | 156,26K |
| 2026-07-07 | €2,42 | -%5,27 | €2,57 | €2,57 | €2,42 | 110,14K |
| 2026-07-06 | €2,56 | -%1,92 | €2,62 | €2,62 | €2,50 | 92,32K |
| 2026-07-03 | €2,61 | +%1,56 | €2,49 | €2,64 | €2,38 | 112,59K |
| 2026-07-02 | €2,57 | -%0,39 | €2,75 | €2,78 | €2,57 | 156,22K |
| 2026-07-01 | €2,58 | -%5,32 | €2,73 | €2,76 | €2,58 | 97,16K |
| 2026-06-30 | €2,72 | +%2,44 | €2,70 | €2,80 | €2,60 | 108,00K |
| 2026-06-29 | €2,66 | -%3,45 | €2,72 | €2,80 | €2,65 | 91,48K |
| 2026-06-26 | €2,76 | -%0,36 | €2,77 | €2,78 | €2,65 | 106,07K |
| 2026-06-25 | €2,77 | -%1,78 | €2,82 | €2,88 | €2,74 | 113,94K |
| 2026-06-24 | €2,82 | -%0,53 | €2,86 | €2,86 | €2,73 | 79,15K |
| 2026-06-23 | €2,83 | +%1,80 | €2,76 | €2,88 | €2,71 | 100,87K |
| 2026-06-22 | €2,78 | -%3,97 | €2,89 | €2,91 | €2,75 | 193,50K |
| 2026-06-19 | €2,89 | +%5,66 | €2,79 | €2,96 | €2,78 | 253,30K |
| 2026-06-18 | €2,74 | +%0,18 | €2,69 | €2,82 | €2,65 | 115,59K |
| 2026-06-17 | €2,73 | +%1,48 | €2,71 | €2,79 | €2,66 | 152,02K |
| 2026-06-16 | €2,69 | -%1,28 | €2,70 | €2,75 | €2,64 | 206,51K |
| 2026-06-15 | €2,73 | -%3,36 | €2,80 | €2,82 | €2,59 | 350,01K |
| 2026-06-12 | €2,83 | -%2,08 | €2,98 | €2,98 | €2,75 | 174,57K |
| 2026-06-11 | €2,88 | -%3,03 | €3,01 | €3,07 | €2,86 | 170,21K |
| 2026-06-10 | €2,97 | -%1,82 | €3,03 | €3,07 | €2,93 | 205,25K |
| 2026-06-09 | €3,03 | -%3,66 | €3,10 | €3,23 | €3,01 | 167,76K |
| 2026-06-08 | €3,14 | +%0,32 | €3,00 | €3,15 | €2,89 | 313,38K |
| 2026-06-05 | €3,13 | -%4,71 | €3,29 | €3,37 | €3,13 | 219,78K |
| 2026-06-04 | €3,29 | -%6,80 | €3,51 | €3,51 | €3,23 | 359,99K |
| 2026-06-03 | €3,53 | -%2,75 | €3,73 | €3,95 | €3,51 | 622,13K |
| 2026-06-02 | €3,63 | +%4,61 | €3,44 | €3,64 | €3,25 | 521,25K |
| 2026-06-01 | €3,47 | +%6,77 | €3,44 | €3,75 | €3,37 | 555,67K |
| 2026-05-29 | €3,25 | -%2,40 | €3,35 | €3,59 | €3,22 | 369,75K |
| 2026-05-28 | €3,33 | -%4,58 | €3,40 | €3,43 | €3,24 | 321,20K |