Fluxys Belgium SA Class D FLUX
EURONEXT · Belçika · Kamu Hizmetleri
€21,50-0,40 (-%1,83)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €21,90 | %0,00 | €21,60 | €21,90 | €21,60 | 1,25K |
| 2026-09-29 | €21,90 | -%0,90 | €21,70 | €22,00 | €21,70 | 2,71K |
| 2026-09-28 | €22,10 | +%2,31 | €22,30 | €22,30 | €21,70 | 1,54K |
| 2026-09-25 | €21,60 | -%0,92 | €21,90 | €22,10 | €21,60 | 2,15K |
| 2026-09-24 | €21,80 | -%2,24 | €22,20 | €22,30 | €21,70 | 907 |
| 2026-09-23 | €22,30 | +%0,45 | €22,10 | €22,30 | €21,90 | 1,52K |
| 2026-09-22 | €22,20 | %0,00 | €21,90 | €22,20 | €21,90 | 1,77K |
| 2026-09-21 | €22,20 | +%0,45 | €21,70 | €22,20 | €21,70 | 1,86K |
| 2026-09-18 | €22,10 | %0,00 | €22,00 | €22,10 | €21,80 | 706 |
| 2026-09-17 | €22,10 | +%0,91 | €21,60 | €22,10 | €21,60 | 4,28K |
| 2026-09-16 | €21,90 | -%1,35 | €22,10 | €22,10 | €21,30 | 5,64K |
| 2026-09-15 | €22,20 | +%2,30 | €21,70 | €22,20 | €21,50 | 4,56K |
| 2026-09-14 | €21,70 | -%3,12 | €22,20 | €22,40 | €21,70 | 8,02K |
| 2026-09-11 | €22,40 | %0,00 | €22,10 | €22,40 | €22,10 | 407 |
| 2026-09-10 | €22,40 | -%0,44 | €22,30 | €22,50 | €22,00 | 5,53K |
| 2026-09-09 | €22,50 | +%1,81 | €22,30 | €22,50 | €22,00 | 2,23K |
| 2026-09-08 | €22,10 | -%0,90 | €22,20 | €22,40 | €22,10 | 1,81K |
| 2026-09-07 | €22,30 | -%2,19 | €22,50 | €22,70 | €22,10 | 1,95K |
| 2026-09-04 | €22,80 | %0,00 | €22,40 | €22,90 | €22,30 | 4,79K |
| 2026-09-03 | €22,80 | +%1,33 | €22,50 | €23,00 | €22,20 | 7,43K |
| 2026-09-02 | €22,50 | +%0,90 | €22,20 | €22,50 | €22,10 | 2,73K |
| 2026-09-01 | €22,30 | -%3,04 | €23,00 | €23,00 | €22,00 | 2,96K |
| 2026-08-31 | €23,00 | +%1,77 | €23,00 | €23,30 | €22,50 | 11,25K |
| 2026-08-28 | €22,60 | +%1,80 | €22,00 | €23,00 | €21,70 | 9,08K |
| 2026-08-27 | €22,20 | +%4,23 | €21,30 | €22,70 | €21,30 | 11,81K |
| 2026-08-26 | €21,30 | -%1,39 | €21,50 | €22,00 | €21,30 | 23,06K |
| 2026-08-25 | €21,60 | +%7,46 | €20,10 | €21,60 | €20,10 | 16,33K |
| 2026-08-24 | €20,10 | %0,00 | €20,10 | €20,40 | €20,10 | 933 |
| 2026-08-21 | €20,10 | -%1,47 | €20,10 | €20,40 | €20,10 | 1,31K |
| 2026-08-20 | €20,40 | +%0,99 | €20,20 | €20,40 | €20,10 | 1,71K |
| 2026-08-19 | €20,20 | -%1,46 | €20,50 | €20,50 | €20,10 | 1,36K |
| 2026-08-18 | €20,50 | +%0,99 | €20,50 | €20,60 | €20,20 | 3,10K |
| 2026-08-17 | €20,30 | -%0,98 | €20,10 | €20,40 | €20,10 | 672 |
| 2026-08-14 | €20,50 | +%0,49 | €20,10 | €20,60 | €20,10 | 1,85K |
| 2026-08-13 | €20,40 | +%1,49 | €20,20 | €20,50 | €20,10 | 3,99K |
| 2026-08-12 | €20,10 | -%0,99 | €20,20 | €20,70 | €20,10 | 5,14K |
| 2026-08-11 | €20,30 | -%0,98 | €20,70 | €20,70 | €20,30 | 1,24K |
| 2026-08-10 | €20,50 | +%0,99 | €20,10 | €20,50 | €20,10 | 374 |
| 2026-08-07 | €20,30 | +%2,01 | €20,30 | €20,40 | €19,90 | 2,32K |
| 2026-08-06 | €19,90 | -%2,45 | €20,40 | €20,60 | €19,90 | 2,36K |
| 2026-08-05 | €20,40 | +%1,49 | €20,00 | €20,60 | €20,00 | 4,74K |
| 2026-08-04 | €20,10 | %0,00 | €20,10 | €20,30 | €20,10 | 1,81K |
| 2026-08-03 | €20,10 | -%0,99 | €20,30 | €20,30 | €20,10 | 1,05K |
| 2026-07-31 | €20,30 | +%1,50 | €20,40 | €20,40 | €20,20 | 768 |
| 2026-07-30 | €20,00 | -%0,50 | €20,00 | €20,30 | €19,95 | 594 |
| 2026-07-29 | €20,10 | -%1,47 | €20,40 | €20,40 | €19,95 | 2,50K |
| 2026-07-28 | €20,40 | +%4,88 | €19,45 | €20,50 | €19,45 | 3,61K |
| 2026-07-27 | €19,45 | -%2,75 | €20,00 | €20,10 | €19,40 | 3,81K |
| 2026-07-24 | €20,00 | %0,00 | €19,95 | €20,00 | €19,90 | 1,40K |
| 2026-07-23 | €20,00 | %0,00 | €19,90 | €20,00 | €19,90 | 594 |
| 2026-07-22 | €20,00 | +%2,56 | €20,00 | €20,00 | €19,60 | 475 |
| 2026-07-21 | €19,50 | +%0,52 | €19,80 | €19,95 | €19,50 | 461 |
| 2026-07-20 | €19,40 | -%0,51 | €19,50 | €19,85 | €19,40 | 2,81K |
| 2026-07-17 | €19,50 | +%0,52 | €19,35 | €19,80 | €19,35 | 1,54K |
| 2026-07-16 | €19,40 | -%3,00 | €19,95 | €19,95 | €19,40 | 233 |
| 2026-07-15 | €20,00 | %0,00 | €20,00 | €20,00 | €19,60 | 648 |
| 2026-07-14 | €20,00 | +%2,56 | €19,55 | €20,00 | €19,30 | 1,78K |
| 2026-07-13 | €19,50 | -%0,51 | €19,40 | €19,75 | €19,35 | 3,45K |
| 2026-07-10 | €19,60 | +%0,51 | €19,65 | €19,65 | €19,50 | 272 |
| 2026-07-09 | €19,50 | %0,00 | €20,00 | €20,00 | €19,45 | 793 |
| 2026-07-08 | €19,50 | -%0,51 | €20,00 | €20,00 | €19,45 | 654 |
| 2026-07-07 | €19,60 | %0,00 | €20,00 | €20,40 | €19,60 | 3,78K |
| 2026-07-06 | €19,60 | +%0,77 | €19,65 | €19,95 | €19,45 | 3,37K |
| 2026-07-03 | €19,45 | -%1,52 | €19,40 | €19,75 | €19,40 | 845 |
| 2026-07-02 | €19,75 | +%1,54 | €19,50 | €19,75 | €19,35 | 2,50K |
| 2026-07-01 | €19,45 | +%0,78 | €19,45 | €20,10 | €19,45 | 1,87K |
| 2026-06-30 | €19,30 | %0,00 | €19,30 | €19,85 | €19,30 | 1,41K |
| 2026-06-29 | €19,30 | -%1,03 | €20,20 | €20,20 | €19,30 | 3,35K |
| 2026-06-26 | €19,50 | +%0,26 | €20,20 | €20,20 | €19,45 | 2,83K |
| 2026-06-25 | €19,45 | -%1,77 | €20,00 | €20,20 | €19,45 | 3,78K |
| 2026-06-24 | €19,80 | -%2,94 | €19,65 | €20,30 | €19,65 | 8,41K |
| 2026-06-23 | €20,40 | +%3,03 | €19,70 | €20,40 | €19,70 | 5,94K |
| 2026-06-22 | €19,80 | +%1,54 | €19,60 | €19,90 | €19,60 | 2,31K |
| 2026-06-19 | €19,50 | -%0,76 | €20,20 | €20,20 | €19,50 | 5,41K |
| 2026-06-18 | €19,65 | -%1,01 | €20,50 | €20,50 | €19,60 | 4,54K |
| 2026-06-17 | €19,85 | +%1,28 | €20,00 | €20,50 | €19,85 | 8,06K |
| 2026-06-16 | €19,60 | -%0,76 | €20,00 | €20,00 | €19,60 | 1,92K |
| 2026-06-15 | €19,75 | -%1,25 | €20,30 | €20,40 | €19,75 | 3,28K |
| 2026-06-12 | €20,00 | +%1,01 | €19,80 | €20,20 | €19,70 | 1,03K |
| 2026-06-11 | €19,80 | -%0,50 | €20,40 | €20,40 | €19,80 | 1,72K |
| 2026-06-10 | €19,90 | %0,00 | €20,20 | €20,40 | €19,90 | 1,70K |
| 2026-06-09 | €19,90 | -%0,50 | €19,85 | €20,20 | €19,85 | 1,50K |
| 2026-06-08 | €20,00 | +%1,01 | €20,40 | €20,40 | €20,00 | 6,27K |
| 2026-06-05 | €19,80 | %0,00 | €20,10 | €20,10 | €19,70 | 537 |
| 2026-06-04 | €19,80 | +%1,28 | €19,60 | €20,00 | €19,60 | 1,88K |
| 2026-06-03 | €19,55 | -%2,25 | €20,00 | €20,20 | €19,55 | 4,86K |
| 2026-06-02 | €20,00 | -%1,96 | €20,40 | €20,50 | €20,00 | 3,64K |
| 2026-06-01 | €20,40 | %0,00 | €20,40 | €20,80 | €20,40 | 1,93K |
| 2026-05-29 | €20,40 | -%0,97 | €20,40 | €21,00 | €20,40 | 1,03K |
| 2026-05-28 | €20,60 | +%0,49 | €20,80 | €21,30 | €20,60 | 5,13K |