ER Capital N.V. ERC
EURONEXT · Hollanda · Teknoloji Hizmetleri
€2,20-0,06 (-%2,65)
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 | €2,20 | -%2,65 | €2,30 | €2,30 | €2,20 | 801 |
| 2026-09-30 | €2,26 | -%0,88 | €2,20 | €2,28 | €2,20 | 169 |
| 2026-09-29 | €2,28 | -%0,87 | €2,28 | €2,28 | €2,26 | 257 |
| 2026-09-28 | €2,30 | +%9,52 | €2,30 | €2,30 | €2,20 | 177 |
| 2026-09-25 | €2,10 | %0,00 | €2,10 | €2,10 | €2,10 | 0 |
| 2026-09-24 | €2,10 | -%5,41 | €2,20 | €2,20 | €2,10 | 468 |
| 2026-09-23 | €2,22 | +%0,91 | €2,20 | €2,22 | €2,20 | 246 |
| 2026-09-22 | €2,20 | -%2,65 | €2,20 | €2,20 | €2,20 | 2 |
| 2026-09-21 | €2,26 | -%1,74 | €2,30 | €2,30 | €2,26 | 1,53K |
| 2026-09-18 | €2,30 | +%9,52 | €2,30 | €2,30 | €2,30 | 1,50K |
| 2026-09-17 | €2,10 | +%6,06 | €2,06 | €2,10 | €2,06 | 38 |
| 2026-09-16 | €1,98 | -%5,71 | €2,12 | €2,12 | €1,98 | 2,65K |
| 2026-09-15 | €2,10 | -%5,41 | €2,22 | €2,22 | €2,10 | 335 |
| 2026-09-14 | €2,22 | +%0,91 | €2,22 | €2,22 | €2,22 | 232 |
| 2026-09-11 | €2,20 | %0,00 | €2,18 | €2,20 | €2,18 | 438 |
| 2026-09-10 | €2,20 | -%1,79 | €2,22 | €2,22 | €2,20 | 1,97K |
| 2026-09-09 | €2,24 | -%2,61 | €2,24 | €2,24 | €2,24 | 571 |
| 2026-09-08 | €2,30 | %0,00 | €2,30 | €2,30 | €2,30 | 1,43K |
| 2026-09-07 | €2,30 | -%5,74 | €2,24 | €2,30 | €2,24 | 288 |
| 2026-09-04 | €2,44 | +%9,91 | €2,52 | €2,52 | €2,44 | 662 |
| 2026-09-03 | €2,22 | -%1,77 | €2,26 | €2,26 | €2,22 | 7,02K |
| 2026-09-02 | €2,26 | -%6,61 | €2,30 | €2,30 | €2,26 | 100 |
| 2026-09-01 | €2,42 | +%5,22 | €2,42 | €2,42 | €2,42 | 5 |
| 2026-08-31 | €2,30 | +%3,60 | €2,24 | €2,30 | €2,24 | 274 |
| 2026-08-28 | €2,22 | -%6,72 | €2,38 | €2,60 | €2,22 | 5,35K |
| 2026-08-27 | €2,38 | %0,00 | €2,38 | €2,38 | €2,38 | 7 |
| 2026-08-26 | €2,38 | %0,00 | €2,38 | €2,38 | €2,28 | 37 |
| 2026-08-25 | €2,38 | +%5,31 | €2,40 | €2,40 | €2,28 | 157 |
| 2026-08-24 | €2,26 | +%2,73 | €2,28 | €2,50 | €2,26 | 733 |
| 2026-08-21 | €2,20 | -%0,90 | €2,20 | €2,20 | €2,20 | 9 |
| 2026-08-20 | €2,22 | %0,00 | €2,22 | €2,24 | €2,22 | 893 |
| 2026-08-19 | €2,22 | -%0,89 | €2,24 | €2,24 | €2,22 | 202 |
| 2026-08-18 | €2,24 | -%6,67 | €2,40 | €2,40 | €2,24 | 49 |
| 2026-08-17 | €2,40 | +%3,45 | €2,24 | €2,40 | €2,24 | 79 |
| 2026-08-14 | €2,32 | -%3,33 | €2,32 | €2,32 | €2,20 | 1,43K |
| 2026-08-13 | €2,40 | %0,00 | €2,40 | €2,40 | €2,40 | 0 |
| 2026-08-12 | €2,40 | +%0,84 | €2,32 | €2,40 | €2,32 | 111 |
| 2026-08-11 | €2,38 | -%0,83 | €2,48 | €2,48 | €2,38 | 234 |
| 2026-08-10 | €2,40 | -%4,00 | €2,40 | €2,40 | €2,38 | 97 |
| 2026-08-07 | €2,50 | -%3,85 | €2,50 | €2,50 | €2,40 | 576 |
| 2026-08-06 | €2,60 | +%0,78 | €2,64 | €2,64 | €2,58 | 197 |
| 2026-08-05 | €2,58 | +%3,20 | €2,52 | €2,66 | €2,50 | 407 |
| 2026-08-04 | €2,50 | +%6,84 | €2,56 | €2,68 | €2,50 | 1,42K |
| 2026-08-03 | €2,34 | -%6,40 | €2,32 | €2,42 | €2,32 | 1,03K |
| 2026-07-31 | €2,50 | -%2,34 | €2,50 | €2,50 | €2,30 | 67 |
| 2026-07-30 | €2,56 | +%11,30 | €2,42 | €2,64 | €2,42 | 3,21K |
| 2026-07-29 | €2,30 | %0,00 | €2,30 | €2,30 | €2,30 | 263 |
| 2026-07-28 | €2,30 | +%2,68 | €2,20 | €2,30 | €2,20 | 2,76K |
| 2026-07-27 | €2,24 | +%1,82 | €2,24 | €2,24 | €2,20 | 2,52K |
| 2026-07-24 | €2,20 | -%2,65 | €2,08 | €2,20 | €2,08 | 3,51K |
| 2026-07-23 | €2,26 | +%1,80 | €2,26 | €2,26 | €2,26 | 86 |
| 2026-07-22 | €2,22 | +%7,77 | €2,04 | €2,22 | €2,02 | 2,37K |
| 2026-07-21 | €2,06 | +%3,00 | €2,00 | €2,10 | €2,00 | 572 |
| 2026-07-20 | €2,00 | -%7,41 | €2,14 | €2,30 | €2,00 | 1,66K |
| 2026-07-17 | €2,16 | -%3,57 | €2,16 | €2,20 | €2,16 | 2,69K |
| 2026-07-16 | €2,24 | -%2,61 | €2,16 | €2,30 | €2,14 | 3,30K |
| 2026-07-15 | €2,30 | %0,00 | €2,26 | €2,30 | €2,26 | 230 |
| 2026-07-14 | €2,30 | +%2,68 | €2,38 | €2,38 | €2,24 | 82 |
| 2026-07-13 | €2,24 | -%3,45 | €2,20 | €2,24 | €2,14 | 1,32K |
| 2026-07-10 | €2,32 | %0,00 | €2,32 | €2,32 | €2,32 | 0 |
| 2026-07-09 | €2,32 | %0,00 | €2,14 | €2,32 | €2,14 | 104 |
| 2026-07-08 | €2,32 | -%7,20 | €2,46 | €2,46 | €2,32 | 824 |
| 2026-07-07 | €2,50 | +%1,63 | €2,54 | €2,54 | €2,50 | 28 |
| 2026-07-06 | €2,46 | %0,00 | €2,50 | €2,54 | €2,46 | 398 |
| 2026-07-03 | €2,46 | -%3,15 | €2,50 | €2,50 | €2,46 | 142 |
| 2026-07-02 | €2,54 | +%1,60 | €2,56 | €2,56 | €2,50 | 184 |
| 2026-07-01 | €2,50 | +%3,31 | €2,64 | €2,64 | €2,50 | 610 |
| 2026-06-30 | €2,42 | +%0,83 | €2,56 | €2,68 | €2,42 | 2,00K |
| 2026-06-29 | €2,40 | +%8,11 | €2,40 | €2,40 | €2,24 | 229 |
| 2026-06-26 | €2,22 | +%11,00 | €2,06 | €2,22 | €2,06 | 664 |
| 2026-06-25 | €2,00 | -%17,36 | €2,40 | €2,40 | €1,98 | 582 |
| 2026-06-24 | €2,42 | +%12,04 | €2,42 | €2,42 | €2,42 | 1,02K |
| 2026-06-23 | €2,16 | +%4,85 | €2,12 | €2,26 | €2,12 | 764 |
| 2026-06-22 | €2,06 | +%11,96 | €1,88 | €2,06 | €1,88 | 1,47K |
| 2026-06-19 | €1,84 | -%3,16 | €1,83 | €1,84 | €1,83 | 100 |
| 2026-06-18 | €1,90 | -%2,56 | €1,80 | €1,90 | €1,80 | 566 |
| 2026-06-17 | €1,95 | +%1,04 | €2,12 | €2,12 | €1,95 | 502 |
| 2026-06-16 | €1,93 | -%8,10 | €1,90 | €1,97 | €1,90 | 3,20K |
| 2026-06-15 | €2,10 | -%4,55 | €2,10 | €2,10 | €2,10 | 1,36K |
| 2026-06-12 | €2,20 | -%7,56 | €2,40 | €2,40 | €2,20 | 1,13K |
| 2026-06-11 | €2,38 | -%1,65 | €2,38 | €2,38 | €2,38 | 10 |
| 2026-06-10 | €2,42 | +%0,83 | €2,40 | €2,42 | €2,40 | 4,06K |
| 2026-06-09 | €2,40 | -%10,45 | €2,64 | €2,64 | €2,40 | 1,85K |
| 2026-06-08 | €2,68 | -%4,29 | €2,64 | €2,68 | €2,64 | 899 |
| 2026-06-05 | €2,80 | %0,00 | €2,80 | €2,80 | €2,80 | 1,11K |
| 2026-06-04 | €2,80 | %0,00 | €2,80 | €2,92 | €2,80 | 439 |
| 2026-06-03 | €2,80 | -%2,10 | €2,98 | €2,98 | €2,80 | 1,73K |
| 2026-06-02 | €2,86 | -%4,03 | €2,88 | €3,00 | €2,86 | 1,17K |
| 2026-06-01 | €2,98 | +%2,76 | €2,98 | €2,98 | €2,82 | 1,21K |
| 2026-05-29 | €2,90 | +%2,11 | €3,00 | €3,00 | €2,84 | 591 |