EnergyVision NV ENRGY
EURONEXT · Belçika · Kamu Hizmetleri
€17,40+0,20 (+%1,16)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €17,40 | +%1,16 | €17,34 | €17,40 | €17,00 | 8,59K |
| 2026-09-30 | €17,20 | -%0,69 | €17,40 | €17,40 | €17,14 | 9,25K |
| 2026-09-29 | €17,32 | -%0,92 | €17,36 | €17,46 | €17,20 | 10,27K |
| 2026-09-28 | €17,48 | +%0,81 | €17,40 | €17,48 | €17,28 | 14,11K |
| 2026-09-25 | €17,34 | -%0,91 | €17,46 | €17,48 | €17,32 | 50,40K |
| 2026-09-24 | €17,50 | +%0,11 | €17,50 | €17,50 | €17,34 | 5,05K |
| 2026-09-23 | €17,48 | -%0,11 | €17,50 | €17,66 | €17,36 | 12,73K |
| 2026-09-22 | €17,50 | +%0,11 | €17,50 | €17,50 | €17,20 | 14,99K |
| 2026-09-21 | €17,48 | +%2,94 | €17,24 | €17,48 | €17,00 | 80,60K |
| 2026-09-18 | €16,98 | +%0,95 | €17,00 | €17,20 | €16,84 | 11,51K |
| 2026-09-17 | €16,82 | %0,00 | €17,00 | €17,06 | €16,82 | 8,98K |
| 2026-09-16 | €16,82 | +%0,12 | €16,92 | €17,04 | €16,82 | 4,28K |
| 2026-09-15 | €16,80 | -%0,12 | €17,06 | €17,06 | €16,74 | 5,78K |
| 2026-09-14 | €16,82 | -%0,59 | €17,16 | €17,16 | €16,82 | 10,43K |
| 2026-09-11 | €16,92 | -%0,24 | €17,10 | €17,34 | €16,92 | 19,17K |
| 2026-09-10 | €16,96 | +%0,71 | €17,30 | €17,38 | €16,80 | 20,92K |
| 2026-09-09 | €16,84 | -%0,36 | €17,00 | €17,14 | €16,84 | 12,73K |
| 2026-09-08 | €16,90 | -%0,12 | €17,24 | €17,52 | €16,90 | 99,94K |
| 2026-09-07 | €16,92 | -%1,63 | €17,38 | €17,54 | €16,92 | 30,30K |
| 2026-09-04 | €17,20 | +%5,91 | €16,46 | €17,40 | €16,46 | 44,27K |
| 2026-09-03 | €16,24 | +%6,42 | €15,80 | €16,60 | €15,50 | 44,33K |
| 2026-09-02 | €15,26 | +%1,06 | €15,30 | €15,38 | €15,20 | 6,74K |
| 2026-09-01 | €15,10 | -%0,40 | €15,20 | €15,30 | €15,10 | 4,33K |
| 2026-08-31 | €15,16 | +%0,13 | €15,26 | €15,34 | €15,16 | 9,95K |
| 2026-08-28 | €15,14 | +%0,13 | €15,30 | €15,36 | €15,12 | 46,75K |
| 2026-08-27 | €15,12 | -%0,26 | €15,38 | €15,38 | €15,12 | 8,83K |
| 2026-08-26 | €15,16 | +%0,26 | €15,38 | €15,38 | €15,12 | 3,09K |
| 2026-08-25 | €15,12 | -%1,18 | €15,40 | €15,40 | €15,10 | 3,98K |
| 2026-08-24 | €15,30 | +%0,92 | €15,16 | €15,40 | €15,12 | 3,49K |
| 2026-08-21 | €15,16 | +%0,13 | €15,20 | €15,22 | €15,12 | 1,17K |
| 2026-08-20 | €15,14 | %0,00 | €15,40 | €15,40 | €15,10 | 3,21K |
| 2026-08-19 | €15,14 | -%0,39 | €15,20 | €15,26 | €15,10 | 3,88K |
| 2026-08-18 | €15,20 | -%0,91 | €15,40 | €15,42 | €15,20 | 4,78K |
| 2026-08-17 | €15,34 | +%0,92 | €15,22 | €15,40 | €15,20 | 5,91K |
| 2026-08-14 | €15,20 | -%0,13 | €15,24 | €15,40 | €15,20 | 6,62K |
| 2026-08-13 | €15,22 | -%1,68 | €15,48 | €15,50 | €15,22 | 6,10K |
| 2026-08-12 | €15,48 | +%0,78 | €15,30 | €15,48 | €15,24 | 4,24K |
| 2026-08-11 | €15,36 | +%0,79 | €15,26 | €15,50 | €15,24 | 47,81K |
| 2026-08-10 | €15,24 | -%1,30 | €15,50 | €15,50 | €15,24 | 20,61K |
| 2026-08-07 | €15,44 | +%0,13 | €15,50 | €15,50 | €15,28 | 6,45K |
| 2026-08-06 | €15,42 | +%0,78 | €15,38 | €15,44 | €15,26 | 3,97K |
| 2026-08-05 | €15,30 | -%0,78 | €15,40 | €15,50 | €15,24 | 7,39K |
| 2026-08-04 | €15,42 | +%1,18 | €15,40 | €15,60 | €15,20 | 17,50K |
| 2026-08-03 | €15,24 | +%0,26 | €15,20 | €15,60 | €15,10 | 14,63K |
| 2026-07-31 | €15,20 | +%1,20 | €15,20 | €15,20 | €14,98 | 405,36K |
| 2026-07-30 | €15,02 | +%1,76 | €15,12 | €15,20 | €14,96 | 16,05K |
| 2026-07-29 | €14,76 | +%0,14 | €14,74 | €15,00 | €14,70 | 5,61K |
| 2026-07-28 | €14,74 | -%1,07 | €14,90 | €15,02 | €14,74 | 3,31K |
| 2026-07-27 | €14,90 | %0,00 | €15,00 | €15,10 | €14,90 | 2,93K |
| 2026-07-24 | €14,90 | +%0,40 | €15,10 | €15,10 | €14,84 | 3,13K |
| 2026-07-23 | €14,84 | %0,00 | €15,02 | €15,04 | €14,84 | 2,76K |
| 2026-07-22 | €14,84 | +%0,27 | €15,00 | €15,00 | €14,84 | 1,84K |
| 2026-07-21 | €14,80 | +%0,27 | €14,76 | €14,98 | €14,76 | 598 |
| 2026-07-20 | €14,76 | -%0,40 | €15,16 | €15,16 | €14,76 | 4,09K |
| 2026-07-17 | €14,82 | -%0,54 | €14,90 | €15,10 | €14,82 | 3,09K |
| 2026-07-16 | €14,90 | -%0,27 | €15,10 | €15,10 | €14,90 | 3,81K |
| 2026-07-15 | €14,94 | -%0,53 | €15,04 | €15,14 | €14,92 | 5,05K |
| 2026-07-14 | €15,02 | +%0,27 | €14,98 | €15,10 | €14,98 | 5,22K |
| 2026-07-13 | €14,98 | +%0,54 | €15,00 | €15,00 | €14,90 | 7,95K |
| 2026-07-10 | €14,90 | +%0,54 | €14,90 | €14,90 | €14,78 | 3,44K |
| 2026-07-09 | €14,82 | %0,00 | €14,86 | €14,96 | €14,78 | 3,98K |
| 2026-07-08 | €14,82 | -%0,27 | €14,86 | €14,90 | €14,80 | 4,19K |
| 2026-07-07 | €14,86 | +%0,68 | €14,80 | €14,86 | €14,76 | 2,23K |
| 2026-07-06 | €14,76 | -%0,14 | €14,78 | €14,80 | €14,70 | 2,29K |
| 2026-07-03 | €14,78 | -%0,14 | €14,80 | €14,80 | €14,60 | 5,74K |
| 2026-07-02 | €14,80 | %0,00 | €14,80 | €14,80 | €14,56 | 4,67K |
| 2026-07-01 | €14,80 | +%3,93 | €14,22 | €14,80 | €14,06 | 14,98K |
| 2026-06-30 | €14,24 | +%2,15 | €14,10 | €14,48 | €13,92 | 3,79K |
| 2026-06-29 | €13,94 | -%2,11 | €14,32 | €14,34 | €13,86 | 9,15K |
| 2026-06-26 | €14,24 | -%0,14 | €14,26 | €14,38 | €13,96 | 3,64K |
| 2026-06-25 | €14,26 | +%2,89 | €13,66 | €14,26 | €13,66 | 3,72K |
| 2026-06-24 | €13,86 | -%2,67 | €14,12 | €14,12 | €13,40 | 13,03K |
| 2026-06-23 | €14,24 | +%0,28 | €14,20 | €14,36 | €14,00 | 13,33K |
| 2026-06-22 | €14,20 | -%0,70 | €14,30 | €14,40 | €14,20 | 6,17K |
| 2026-06-19 | €14,30 | -%0,97 | €14,40 | €14,50 | €14,30 | 7,70K |
| 2026-06-18 | €14,44 | -%1,90 | €14,86 | €14,86 | €14,44 | 9,79K |
| 2026-06-17 | €14,72 | -%0,27 | €14,80 | €14,86 | €14,54 | 6,76K |
| 2026-06-16 | €14,76 | +%2,50 | €14,44 | €15,00 | €14,44 | 14,75K |
| 2026-06-15 | €14,40 | -%0,69 | €14,66 | €14,88 | €14,40 | 37,14K |
| 2026-06-12 | €14,50 | +%1,26 | €14,40 | €14,70 | €14,40 | 30,82K |
| 2026-06-11 | €14,32 | +%6,39 | €13,60 | €14,46 | €13,60 | 42,54K |
| 2026-06-10 | €13,46 | +%0,15 | €13,50 | €13,50 | €13,20 | 3,66K |
| 2026-06-09 | €13,44 | +%3,23 | €13,40 | €13,48 | €13,20 | 6,02K |
| 2026-06-08 | €13,02 | +%0,15 | €13,04 | €13,20 | €12,88 | 2,98K |
| 2026-06-05 | €13,00 | -%0,61 | €13,00 | €13,20 | €13,00 | 2,09K |
| 2026-06-04 | €13,08 | -%0,15 | €13,10 | €13,20 | €13,02 | 2,26K |
| 2026-06-03 | €13,10 | -%1,21 | €13,26 | €13,26 | €13,00 | 2,93K |
| 2026-06-02 | €13,26 | +%2,00 | €13,00 | €13,26 | €12,92 | 5,26K |
| 2026-06-01 | €13,00 | +%1,09 | €12,86 | €13,00 | €12,80 | 2,63K |
| 2026-05-29 | €12,86 | %0,00 | €12,86 | €13,08 | €12,86 | 2,85K |