Elis SA ELIS
EURONEXT · Fransa · Ticari Hizmetler
€21,04-0,48 (-%2,23)
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 | €21,04 | -%2,23 | €21,34 | €21,44 | €21,12 | 445,71K |
| 2026-09-30 | €21,52 | -%0,65 | €21,70 | €21,84 | €21,48 | 278,40K |
| 2026-09-29 | €21,66 | -%1,55 | €22,00 | €22,04 | €21,64 | 214,88K |
| 2026-09-28 | €22,00 | -%0,90 | €22,20 | €22,20 | €21,78 | 294,00K |
| 2026-09-25 | €22,20 | +%0,18 | €22,18 | €22,26 | €21,70 | 338,88K |
| 2026-09-24 | €22,16 | -%0,45 | €22,26 | €22,38 | €22,10 | 797,21K |
| 2026-09-23 | €22,26 | +%0,45 | €22,26 | €22,54 | €22,26 | 613,41K |
| 2026-09-22 | €22,16 | +%5,62 | €21,80 | €22,52 | €21,80 | 789,87K |
| 2026-09-21 | €20,98 | -%6,42 | €22,50 | €22,59 | €20,98 | 1,04M |
| 2026-09-18 | €22,42 | -%0,80 | €22,50 | €22,70 | €22,16 | 1,29M |
| 2026-09-17 | €22,60 | -%0,88 | €22,82 | €22,86 | €22,58 | 295,28K |
| 2026-09-16 | €22,80 | -%0,09 | €22,82 | €22,94 | €22,60 | 278,10K |
| 2026-09-15 | €22,82 | +%0,18 | €22,64 | €22,94 | €22,46 | 458,52K |
| 2026-09-14 | €22,78 | +%0,35 | €22,72 | €23,04 | €22,64 | 360,51K |
| 2026-09-11 | €22,70 | -%1,30 | €23,04 | €23,20 | €22,58 | 496,56K |
| 2026-09-10 | €23,00 | -%0,52 | €23,16 | €23,32 | €22,84 | 158,58K |
| 2026-09-09 | €23,12 | -%1,11 | €23,22 | €23,38 | €23,12 | 192,73K |
| 2026-09-08 | €23,38 | +%2,10 | €22,98 | €23,56 | €22,98 | 310,06K |
| 2026-09-07 | €22,90 | -%2,22 | €23,38 | €23,46 | €22,90 | 430,39K |
| 2026-09-04 | €23,42 | %0,00 | €23,30 | €23,52 | €23,28 | 230,50K |
| 2026-09-03 | €23,42 | -%1,01 | €23,70 | €23,84 | €23,24 | 170,93K |
| 2026-09-02 | €23,66 | -%0,17 | €23,56 | €23,88 | €23,50 | 204,37K |
| 2026-09-01 | €23,70 | -%1,00 | €23,88 | €24,20 | €23,70 | 229,86K |
| 2026-08-31 | €23,94 | -%0,50 | €24,16 | €24,24 | €23,86 | 449,77K |
| 2026-08-28 | €24,06 | +%0,67 | €23,96 | €24,14 | €23,78 | 364,76K |
| 2026-08-27 | €23,90 | -%2,53 | €24,48 | €24,56 | €23,60 | 306,98K |
| 2026-08-26 | €24,52 | +%0,49 | €24,52 | €24,66 | €24,42 | 102,77K |
| 2026-08-25 | €24,40 | -%0,25 | €24,52 | €24,70 | €24,36 | 114,02K |
| 2026-08-24 | €24,46 | +%0,33 | €24,30 | €24,52 | €24,30 | 232,53K |
| 2026-08-21 | €24,38 | +%0,49 | €24,26 | €24,40 | €24,14 | 112,87K |
| 2026-08-20 | €24,26 | -%2,02 | €24,88 | €24,88 | €24,26 | 147,22K |
| 2026-08-19 | €24,76 | %0,00 | €24,72 | €24,92 | €24,64 | 224,97K |
| 2026-08-18 | €24,76 | -%0,48 | €24,76 | €24,88 | €24,54 | 262,74K |
| 2026-08-17 | €24,88 | +%0,32 | €24,72 | €25,02 | €24,68 | 216,44K |
| 2026-08-14 | €24,80 | -%0,16 | €24,86 | €25,00 | €24,58 | 194,76K |
| 2026-08-13 | €24,84 | +%1,14 | €24,52 | €24,86 | €24,52 | 196,23K |
| 2026-08-12 | €24,56 | -%0,49 | €24,56 | €24,80 | €24,38 | 172,58K |
| 2026-08-11 | €24,68 | +%1,15 | €24,36 | €24,80 | €24,30 | 237,97K |
| 2026-08-10 | €24,40 | -%0,33 | €24,48 | €24,50 | €24,30 | 158,07K |
| 2026-08-07 | €24,48 | -%0,49 | €24,66 | €24,86 | €24,48 | 314,82K |
| 2026-08-06 | €24,60 | -%1,76 | €25,04 | €25,08 | €24,60 | 552,49K |
| 2026-08-05 | €25,04 | -%1,34 | €25,38 | €25,60 | €25,04 | 221,21K |
| 2026-08-04 | €25,38 | -%0,39 | €25,50 | €25,62 | €25,24 | 238,05K |
| 2026-08-03 | €25,48 | +%2,82 | €25,60 | €25,76 | €25,34 | 277,34K |
| 2026-07-31 | €24,78 | +%0,81 | €24,68 | €25,00 | €24,64 | 468,61K |
| 2026-07-30 | €24,58 | -%5,68 | €24,98 | €25,10 | €24,04 | 665,31K |
| 2026-07-29 | €26,06 | +%1,09 | €25,80 | €26,06 | €25,60 | 228,91K |
| 2026-07-28 | €25,78 | +%1,66 | €25,42 | €25,92 | €25,32 | 256,04K |
| 2026-07-27 | €25,36 | +%0,96 | €25,50 | €25,52 | €25,18 | 307,85K |
| 2026-07-24 | €25,12 | +%0,40 | €25,12 | €25,26 | €25,06 | 235,68K |
| 2026-07-23 | €25,02 | -%1,50 | €25,32 | €25,40 | €25,00 | 179,50K |
| 2026-07-22 | €25,40 | +%0,79 | €25,12 | €25,64 | €25,12 | 208,48K |
| 2026-07-21 | €25,20 | +%0,08 | €25,20 | €25,28 | €25,00 | 276,30K |
| 2026-07-20 | €25,18 | -%1,18 | €25,22 | €25,34 | €24,90 | 321,39K |
| 2026-07-17 | €25,48 | +%0,39 | €25,30 | €25,56 | €25,14 | 302,31K |
| 2026-07-16 | €25,38 | +%0,79 | €25,00 | €25,38 | €24,82 | 438,15K |
| 2026-07-15 | €25,18 | -%1,87 | €25,00 | €25,24 | €24,64 | 954,87K |
| 2026-07-14 | €25,66 | %0,00 | €25,50 | €25,76 | €25,40 | 134,91K |
| 2026-07-13 | €25,66 | -%0,23 | €25,62 | €25,66 | €25,16 | 194,43K |
| 2026-07-10 | €25,72 | -%0,77 | €26,04 | €26,04 | €25,16 | 240,82K |
| 2026-07-09 | €25,92 | -%1,67 | €26,50 | €26,50 | €25,88 | 223,66K |
| 2026-07-08 | €26,36 | -%2,08 | €26,80 | €26,88 | €26,08 | 419,82K |
| 2026-07-07 | €26,92 | -%4,34 | €28,20 | €28,24 | €26,88 | 444,19K |
| 2026-07-06 | €28,14 | -%0,21 | €28,26 | €28,34 | €28,00 | 293,93K |
| 2026-07-03 | €28,20 | +%2,55 | €27,66 | €28,30 | €27,64 | 421,94K |
| 2026-07-02 | €27,50 | +%2,15 | €27,04 | €27,66 | €26,94 | 472,59K |
| 2026-07-01 | €26,92 | -%0,66 | €27,00 | €27,36 | €26,92 | 526,12K |
| 2026-06-30 | €27,10 | -%1,24 | €27,36 | €27,56 | €27,10 | 418,64K |
| 2026-06-29 | €27,44 | -%0,07 | €27,46 | €27,52 | €27,26 | 338,08K |
| 2026-06-26 | €27,46 | +%0,37 | €27,34 | €27,58 | €27,28 | 313,80K |
| 2026-06-25 | €27,36 | +%1,33 | €26,94 | €27,66 | €26,94 | 424,77K |
| 2026-06-24 | €27,00 | +%1,20 | €26,62 | €27,00 | €26,22 | 321,62K |
| 2026-06-23 | €26,68 | -%0,22 | €26,60 | €26,78 | €26,50 | 284,76K |
| 2026-06-22 | €26,74 | -%0,37 | €26,90 | €26,92 | €26,46 | 276,49K |
| 2026-06-19 | €26,84 | -%0,07 | €26,80 | €27,04 | €26,72 | 512,02K |
| 2026-06-18 | €26,86 | %0,00 | €26,80 | €26,94 | €26,52 | 309,14K |
| 2026-06-17 | €26,86 | +%0,45 | €26,70 | €26,86 | €26,62 | 320,10K |
| 2026-06-16 | €26,74 | +%0,98 | €26,62 | €26,78 | €26,50 | 402,75K |
| 2026-06-15 | €26,48 | -%0,45 | €26,90 | €27,10 | €26,42 | 429,00K |
| 2026-06-12 | €26,60 | +%1,22 | €26,50 | €27,08 | €26,50 | 382,63K |
| 2026-06-11 | €26,28 | %0,00 | €26,20 | €26,48 | €25,98 | 297,18K |
| 2026-06-10 | €26,28 | +%1,94 | €25,80 | €26,38 | €25,76 | 284,40K |
| 2026-06-09 | €25,78 | -%0,08 | €25,80 | €26,14 | €25,68 | 385,40K |
| 2026-06-08 | €25,80 | -%0,15 | €25,52 | €26,06 | €25,48 | 385,44K |
| 2026-06-05 | €25,84 | +%0,47 | €25,72 | €26,04 | €25,72 | 338,94K |
| 2026-06-04 | €25,72 | -%0,23 | €25,80 | €25,94 | €25,58 | 332,19K |
| 2026-06-03 | €25,78 | -%0,46 | €25,80 | €26,12 | €25,78 | 368,62K |
| 2026-06-02 | €25,90 | -%3,00 | €26,94 | €27,04 | €25,90 | 413,15K |
| 2026-06-01 | €26,70 | -%1,55 | €26,96 | €27,14 | €26,58 | 451,74K |
| 2026-05-29 | €27,12 | +%1,57 | €26,78 | €27,16 | €26,74 | 833,88K |