Elia Group SA/NV ELI
EURONEXT · Belçika · Kamu Hizmetleri
€118,20-1,40 (-%1,17)
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 | €118,20 | -%1,17 | €118,10 | €119,60 | €116,70 | 75,85K |
| 2026-09-30 | €119,60 | +%1,36 | €118,70 | €121,30 | €118,70 | 122,13K |
| 2026-09-29 | €118,00 | +%0,34 | €117,60 | €118,00 | €116,50 | 87,50K |
| 2026-09-28 | €117,60 | -%0,59 | €119,30 | €119,60 | €117,60 | 74,28K |
| 2026-09-25 | €118,30 | +%0,17 | €118,40 | €120,20 | €117,80 | 81,42K |
| 2026-09-24 | €118,10 | -%0,08 | €117,60 | €119,10 | €116,40 | 98,60K |
| 2026-09-23 | €118,20 | -%1,83 | €120,00 | €120,30 | €118,20 | 82,50K |
| 2026-09-22 | €120,40 | +%0,67 | €119,60 | €121,30 | €119,60 | 75,88K |
| 2026-09-21 | €119,60 | -%0,91 | €120,60 | €120,60 | €119,10 | 109,32K |
| 2026-09-18 | €120,70 | -%1,07 | €121,90 | €122,90 | €120,70 | 293,23K |
| 2026-09-17 | €122,00 | +%2,52 | €119,00 | €122,40 | €119,00 | 180,62K |
| 2026-09-16 | €119,00 | +%2,23 | €117,00 | €119,30 | €116,50 | 89,75K |
| 2026-09-15 | €116,40 | +%1,84 | €114,30 | €116,70 | €113,80 | 83,44K |
| 2026-09-14 | €114,30 | -%2,31 | €117,00 | €117,10 | €114,10 | 63,28K |
| 2026-09-11 | €117,00 | -%0,51 | €118,00 | €118,50 | €116,30 | 61,31K |
| 2026-09-10 | €117,60 | -%2,08 | €120,00 | €121,70 | €117,60 | 78,20K |
| 2026-09-09 | €120,10 | +%0,67 | €119,50 | €121,60 | €119,40 | 133,57K |
| 2026-09-08 | €119,30 | -%0,91 | €120,20 | €120,30 | €118,30 | 48,10K |
| 2026-09-07 | €120,40 | +%1,09 | €119,30 | €121,70 | €119,00 | 67,23K |
| 2026-09-04 | €119,10 | +%0,34 | €118,60 | €120,00 | €118,10 | 129,55K |
| 2026-09-03 | €118,70 | -%0,75 | €119,90 | €119,90 | €116,90 | 198,18K |
| 2026-09-02 | €119,60 | -%5,30 | €126,50 | €128,20 | €119,60 | 151,56K |
| 2026-09-01 | €126,30 | -%1,56 | €129,00 | €129,30 | €126,10 | 124,07K |
| 2026-08-31 | €128,30 | +%0,08 | €128,20 | €129,30 | €127,80 | 175,86K |
| 2026-08-28 | €128,20 | +%1,18 | €126,90 | €129,70 | €126,70 | 62,40K |
| 2026-08-27 | €126,70 | -%1,25 | €128,30 | €129,20 | €125,10 | 103,37K |
| 2026-08-26 | €128,30 | +%1,02 | €127,60 | €128,70 | €127,30 | 61,86K |
| 2026-08-25 | €127,00 | +%0,63 | €126,80 | €127,70 | €126,40 | 76,89K |
| 2026-08-24 | €126,20 | -%0,24 | €126,50 | €127,20 | €125,70 | 36,46K |
| 2026-08-21 | €126,50 | -%0,39 | €126,80 | €128,70 | €126,10 | 46,99K |
| 2026-08-20 | €127,00 | +%1,36 | €127,20 | €127,50 | €125,40 | 55,88K |
| 2026-08-19 | €125,30 | -%3,02 | €128,70 | €129,40 | €125,30 | 96,16K |
| 2026-08-18 | €129,20 | +%1,41 | €127,30 | €130,00 | €126,70 | 127,39K |
| 2026-08-17 | €127,40 | -%0,93 | €128,30 | €128,80 | €125,90 | 62,95K |
| 2026-08-14 | €128,60 | -%2,58 | €131,50 | €131,80 | €123,50 | 277,29K |
| 2026-08-13 | €132,00 | +%0,69 | €131,50 | €132,80 | €131,10 | 155,63K |
| 2026-08-12 | €131,10 | +%0,23 | €131,00 | €133,20 | €131,00 | 83,04K |
| 2026-08-11 | €130,80 | -%0,53 | €131,70 | €132,00 | €130,80 | 67,73K |
| 2026-08-10 | €131,50 | -%0,30 | €131,90 | €133,40 | €131,20 | 71,19K |
| 2026-08-07 | €131,90 | -%0,53 | €133,20 | €134,00 | €130,40 | 133,02K |
| 2026-08-06 | €132,60 | +%1,61 | €131,50 | €133,00 | €131,20 | 120,34K |
| 2026-08-05 | €130,50 | +%1,16 | €131,00 | €133,60 | €130,50 | 77,59K |
| 2026-08-04 | €129,00 | +%2,79 | €126,00 | €130,20 | €126,00 | 114,56K |
| 2026-08-03 | €125,50 | +%0,64 | €124,80 | €126,60 | €123,90 | 83,02K |
| 2026-07-31 | €124,70 | -%0,87 | €127,00 | €127,60 | €122,50 | 167,30K |
| 2026-07-30 | €125,80 | -%1,80 | €127,70 | €128,00 | €125,50 | 79,79K |
| 2026-07-29 | €128,10 | -%5,81 | €135,30 | €137,00 | €128,10 | 149,04K |
| 2026-07-28 | €136,00 | %0,00 | €136,10 | €137,00 | €134,30 | 113,66K |
| 2026-07-27 | €136,00 | -%1,81 | €139,30 | €139,30 | €136,00 | 79,13K |
| 2026-07-24 | €138,50 | -%0,22 | €138,40 | €140,20 | €138,40 | 44,56K |
| 2026-07-23 | €138,80 | -%0,72 | €140,00 | €141,50 | €138,60 | 71,01K |
| 2026-07-22 | €139,80 | +%1,60 | €137,70 | €140,60 | €137,60 | 58,52K |
| 2026-07-21 | €137,60 | -%1,08 | €139,10 | €139,90 | €137,20 | 70,36K |
| 2026-07-20 | €139,10 | +%0,14 | €139,00 | €139,85 | €138,30 | 84,29K |
| 2026-07-17 | €138,90 | +%2,81 | €135,20 | €139,90 | €135,10 | 53,17K |
| 2026-07-16 | €135,10 | -%2,60 | €138,20 | €138,20 | €134,20 | 54,52K |
| 2026-07-15 | €138,70 | -%0,79 | €139,50 | €139,60 | €138,00 | 59,47K |
| 2026-07-14 | €139,80 | +%0,79 | €138,40 | €140,20 | €137,90 | 62,41K |
| 2026-07-13 | €138,70 | +%1,46 | €136,30 | €138,70 | €136,30 | 77,69K |
| 2026-07-10 | €136,70 | +%0,96 | €134,90 | €136,70 | €134,90 | 88,12K |
| 2026-07-09 | €135,40 | -%0,66 | €136,00 | €136,70 | €134,50 | 63,48K |
| 2026-07-08 | €136,30 | -%0,94 | €137,00 | €137,60 | €135,80 | 61,74K |
| 2026-07-07 | €137,60 | -%0,29 | €137,80 | €138,40 | €136,80 | 53,44K |
| 2026-07-06 | €138,00 | -%1,43 | €140,00 | €140,10 | €137,70 | 70,73K |
| 2026-07-03 | €140,00 | +%1,67 | €137,80 | €140,10 | €137,80 | 59,57K |
| 2026-07-02 | €137,70 | +%1,70 | €136,30 | €137,70 | €134,90 | 71,93K |
| 2026-07-01 | €135,40 | -%3,15 | €139,60 | €139,60 | €135,40 | 76,73K |
| 2026-06-30 | €139,80 | +%0,29 | €139,60 | €140,50 | €138,80 | 95,91K |
| 2026-06-29 | €139,40 | +%0,65 | €138,20 | €139,80 | €138,20 | 53,19K |
| 2026-06-26 | €138,50 | -%0,86 | €139,00 | €139,70 | €138,50 | 98,48K |
| 2026-06-25 | €139,70 | +%3,64 | €135,00 | €139,90 | €134,70 | 130,24K |
| 2026-06-24 | €134,80 | -%0,59 | €135,40 | €135,90 | €134,60 | 110,43K |
| 2026-06-23 | €135,60 | -%0,29 | €135,10 | €135,60 | €133,10 | 104,51K |
| 2026-06-22 | €136,00 | +%2,80 | €132,80 | €136,00 | €132,20 | 92,68K |
| 2026-06-19 | €132,30 | +%0,46 | €131,10 | €132,30 | €129,70 | 275,64K |
| 2026-06-18 | €131,70 | -%1,42 | €133,90 | €133,90 | €130,80 | 129,97K |
| 2026-06-17 | €133,60 | -%0,22 | €133,90 | €133,90 | €130,80 | 104,23K |
| 2026-06-16 | €133,90 | %0,00 | €134,40 | €135,40 | €133,10 | 88,57K |
| 2026-06-15 | €133,90 | -%1,47 | €135,90 | €136,20 | €133,00 | 98,67K |
| 2026-06-12 | €135,90 | +%0,74 | €135,50 | €135,90 | €133,80 | 79,54K |
| 2026-06-11 | €134,90 | +%1,05 | €133,40 | €135,80 | €133,20 | 70,17K |
| 2026-06-10 | €133,50 | -%0,67 | €134,30 | €134,80 | €132,60 | 52,59K |
| 2026-06-09 | €134,40 | +%0,83 | €133,00 | €135,40 | €133,00 | 70,41K |
| 2026-06-08 | €133,30 | -%1,62 | €134,90 | €136,20 | €132,90 | 64,66K |
| 2026-06-05 | €135,50 | +%1,73 | €134,10 | €135,80 | €133,20 | 79,56K |
| 2026-06-04 | €133,20 | -%0,08 | €133,00 | €135,60 | €132,60 | 120,00K |
| 2026-06-03 | €133,30 | +%1,37 | €131,60 | €134,20 | €131,60 | 121,52K |
| 2026-06-02 | €131,50 | +%0,38 | €130,00 | €132,70 | €129,60 | 89,23K |
| 2026-06-01 | €131,00 | -%1,73 | €132,80 | €133,80 | €130,45 | 109,84K |
| 2026-05-29 | €133,30 | -%2,13 | €134,30 | €134,60 | €132,90 | 239,91K |