EXMAR NV EXM
EURONEXT · Belçika · Ulaştırma
€11,60-0,05 (-%0,43)
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 | €11,60 | -%0,43 | €11,45 | €11,60 | €11,45 | 145 |
| 2026-09-30 | €11,65 | -%0,43 | €11,45 | €11,70 | €11,35 | 1,19K |
| 2026-09-29 | €11,70 | +%1,74 | €11,50 | €11,70 | €11,35 | 317 |
| 2026-09-28 | €11,50 | -%1,29 | €11,50 | €11,55 | €11,35 | 1,77K |
| 2026-09-25 | €11,65 | %0,00 | €11,65 | €11,85 | €11,65 | 338 |
| 2026-09-24 | €11,65 | -%2,10 | €11,65 | €11,65 | €11,60 | 945 |
| 2026-09-23 | €11,90 | -%0,42 | €11,60 | €11,90 | €11,50 | 6,18K |
| 2026-09-22 | €11,95 | +%1,27 | €11,95 | €11,95 | €11,75 | 732 |
| 2026-09-21 | €11,80 | -%1,26 | €12,00 | €12,00 | €11,80 | 147 |
| 2026-09-18 | €11,95 | -%0,42 | €12,00 | €12,00 | €11,70 | 2,80K |
| 2026-09-17 | €12,00 | +%0,84 | €11,90 | €12,00 | €11,70 | 8,61K |
| 2026-09-16 | €11,90 | +%0,85 | €11,80 | €11,90 | €11,75 | 806 |
| 2026-09-15 | €11,80 | +%0,43 | €11,90 | €11,90 | €11,80 | 312 |
| 2026-09-14 | €11,75 | -%2,08 | €12,00 | €12,00 | €11,70 | 2,42K |
| 2026-09-11 | €12,00 | +%0,42 | €12,00 | €12,00 | €11,80 | 3,50K |
| 2026-09-10 | €11,95 | +%0,42 | €11,90 | €11,95 | €11,70 | 2,25K |
| 2026-09-09 | €11,90 | +%2,15 | €11,75 | €11,90 | €11,70 | 894 |
| 2026-09-08 | €11,65 | +%0,87 | €11,70 | €11,90 | €11,60 | 1,49K |
| 2026-09-07 | €11,55 | %0,00 | €11,50 | €12,00 | €11,40 | 23,61K |
| 2026-09-04 | €11,55 | +%1,76 | €11,35 | €11,55 | €11,35 | 1,69K |
| 2026-09-03 | €11,35 | -%1,73 | €11,50 | €11,55 | €11,00 | 4,24K |
| 2026-09-02 | €11,55 | +%2,21 | €11,40 | €11,65 | €11,30 | 4,31K |
| 2026-09-01 | €11,30 | -%1,31 | €11,45 | €11,45 | €11,15 | 363 |
| 2026-08-31 | €11,45 | +%2,69 | €11,55 | €11,55 | €11,15 | 632 |
| 2026-08-28 | €11,15 | -%1,76 | €11,35 | €11,55 | €11,00 | 5,36K |
| 2026-08-27 | €11,35 | -%2,16 | €11,20 | €11,65 | €11,20 | 1,11K |
| 2026-08-26 | €11,60 | +%0,87 | €11,50 | €11,70 | €11,50 | 1,55K |
| 2026-08-25 | €11,50 | +%2,68 | €11,50 | €11,50 | €11,15 | 733 |
| 2026-08-24 | €11,20 | -%0,88 | €11,35 | €11,50 | €11,20 | 1,20K |
| 2026-08-21 | €11,30 | %0,00 | €11,30 | €11,35 | €11,20 | 1,29K |
| 2026-08-20 | €11,30 | -%1,74 | €11,40 | €11,40 | €11,30 | 500 |
| 2026-08-19 | €11,50 | +%2,68 | €11,55 | €11,55 | €11,50 | 778 |
| 2026-08-18 | €11,20 | -%1,75 | €11,50 | €11,50 | €11,20 | 1,17K |
| 2026-08-17 | €11,40 | %0,00 | €11,65 | €11,65 | €11,40 | 138 |
| 2026-08-14 | €11,40 | +%1,33 | €11,35 | €11,40 | €11,35 | 519 |
| 2026-08-13 | €11,25 | %0,00 | €11,25 | €11,25 | €11,25 | 300 |
| 2026-08-12 | €11,25 | -%1,32 | €11,50 | €11,50 | €11,25 | 1,98K |
| 2026-08-11 | €11,40 | -%2,56 | €11,55 | €11,75 | €11,20 | 1,05K |
| 2026-08-10 | €11,70 | +%1,30 | €11,80 | €11,80 | €11,55 | 647 |
| 2026-08-07 | €11,55 | +%0,87 | €11,75 | €11,75 | €11,55 | 480 |
| 2026-08-06 | €11,45 | -%0,43 | €11,80 | €11,95 | €11,45 | 3,45K |
| 2026-08-05 | €11,50 | %0,00 | €11,20 | €11,95 | €11,20 | 2,19K |
| 2026-08-04 | €11,50 | %0,00 | €11,40 | €11,50 | €11,35 | 10,04K |
| 2026-08-03 | €11,50 | +%0,88 | €11,40 | €11,50 | €11,10 | 2,04K |
| 2026-07-31 | €11,40 | +%1,79 | €11,20 | €11,45 | €11,20 | 656 |
| 2026-07-30 | €11,20 | -%0,88 | €11,45 | €11,50 | €11,20 | 1,51K |
| 2026-07-29 | €11,30 | -%1,31 | €11,30 | €11,30 | €11,30 | 45 |
| 2026-07-28 | €11,45 | +%2,23 | €11,25 | €11,55 | €11,25 | 109 |
| 2026-07-27 | €11,20 | -%2,61 | €11,10 | €11,25 | €11,10 | 473 |
| 2026-07-24 | €11,50 | %0,00 | €11,50 | €11,60 | €11,10 | 418 |
| 2026-07-23 | €11,50 | +%0,88 | €11,05 | €11,50 | €11,05 | 781 |
| 2026-07-22 | €11,40 | +%0,44 | €11,35 | €11,40 | €11,35 | 1,00K |
| 2026-07-21 | €11,35 | +%4,13 | €10,95 | €11,45 | €10,95 | 535 |
| 2026-07-20 | €10,90 | -%4,80 | €11,30 | €11,45 | €10,90 | 623 |
| 2026-07-17 | €11,45 | +%1,33 | €11,50 | €11,60 | €11,40 | 2,65K |
| 2026-07-16 | €11,30 | -%1,31 | €11,45 | €11,45 | €11,00 | 412 |
| 2026-07-15 | €11,45 | %0,00 | €11,45 | €11,45 | €11,45 | 0 |
| 2026-07-14 | €11,45 | +%1,33 | €11,30 | €11,45 | €11,25 | 1,36K |
| 2026-07-13 | €11,30 | +%1,35 | €11,20 | €11,30 | €11,20 | 38 |
| 2026-07-10 | €11,15 | -%1,33 | €11,30 | €11,30 | €11,15 | 906 |
| 2026-07-09 | €11,30 | +%1,35 | €11,30 | €11,40 | €11,30 | 598 |
| 2026-07-08 | €11,15 | -%3,46 | €11,60 | €11,60 | €11,15 | 129 |
| 2026-07-07 | €11,55 | +%5,48 | €11,10 | €11,55 | €11,10 | 1,27K |
| 2026-07-06 | €10,95 | -%0,45 | €10,95 | €11,45 | €10,95 | 1,97K |
| 2026-07-03 | €11,00 | -%0,90 | €11,65 | €11,65 | €10,85 | 1,44K |
| 2026-07-02 | €11,10 | -%1,33 | €11,25 | €11,25 | €11,10 | 529 |
| 2026-07-01 | €11,25 | -%0,88 | €11,35 | €11,65 | €11,25 | 414 |
| 2026-06-30 | €11,35 | -%0,87 | €11,00 | €11,65 | €11,00 | 247 |
| 2026-06-29 | €11,45 | +%3,15 | €10,80 | €11,45 | €10,80 | 4,26K |
| 2026-06-26 | €11,10 | %0,00 | €11,10 | €11,10 | €11,10 | 129 |
| 2026-06-25 | €11,10 | +%0,45 | €11,10 | €11,10 | €11,05 | 51 |
| 2026-06-24 | €11,05 | +%0,45 | €11,05 | €11,10 | €11,05 | 1,67K |
| 2026-06-23 | €11,00 | %0,00 | €11,00 | €11,05 | €11,00 | 646 |
| 2026-06-22 | €11,00 | -%0,45 | €11,05 | €11,10 | €11,00 | 788 |
| 2026-06-19 | €11,05 | -%1,34 | €11,15 | €11,15 | €11,05 | 1,47K |
| 2026-06-18 | €11,20 | -%0,44 | €11,15 | €11,20 | €11,10 | 628 |
| 2026-06-17 | €11,25 | +%0,90 | €11,25 | €11,40 | €11,15 | 1,16K |
| 2026-06-16 | €11,15 | -%0,89 | €11,15 | €11,15 | €11,10 | 1,38K |
| 2026-06-15 | €11,25 | -%2,17 | €11,70 | €11,70 | €11,10 | 5,14K |
| 2026-06-12 | €11,50 | -%0,43 | €11,50 | €11,60 | €11,45 | 1,90K |
| 2026-06-11 | €11,55 | +%0,43 | €11,60 | €11,60 | €11,50 | 1,51K |
| 2026-06-10 | €11,50 | -%0,86 | €11,45 | €11,55 | €11,45 | 1,01K |
| 2026-06-09 | €11,60 | -%0,43 | €11,45 | €11,60 | €11,45 | 1,88K |
| 2026-06-08 | €11,65 | +%0,43 | €11,50 | €11,70 | €11,45 | 3,19K |
| 2026-06-05 | €11,60 | +%2,20 | €11,45 | €11,60 | €11,40 | 2,92K |
| 2026-06-04 | €11,35 | -%0,44 | €11,35 | €11,50 | €11,35 | 2,39K |
| 2026-06-03 | €11,40 | -%1,30 | €11,60 | €11,60 | €11,40 | 786 |
| 2026-06-02 | €11,55 | %0,00 | €11,55 | €11,60 | €11,45 | 1,60K |
| 2026-06-01 | €11,55 | +%2,21 | €11,40 | €11,55 | €11,40 | 2,67K |
| 2026-05-29 | €11,30 | -%2,16 | €11,65 | €11,65 | €11,30 | 189 |