Fondia Oyj FONDIA
OMXHEX · Finlandiya · Ticari Hizmetler
€4,83+0,02 (+%0,42)
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 | €4,81 | -%2,24 | €4,92 | €4,95 | €4,81 | 2,95K |
| 2026-09-29 | €4,92 | -%1,40 | €4,96 | €4,97 | €4,86 | 2,01K |
| 2026-09-28 | €4,99 | +%4,18 | €4,76 | €4,99 | €4,76 | 7,88K |
| 2026-09-25 | €4,79 | +%0,84 | €4,80 | €4,82 | €4,75 | 22,24K |
| 2026-09-24 | €4,75 | -%1,66 | €4,80 | €4,80 | €4,75 | 4,90K |
| 2026-09-23 | €4,83 | -%0,41 | €4,78 | €4,84 | €4,78 | 2,21K |
| 2026-09-22 | €4,85 | +%1,25 | €4,85 | €4,85 | €4,77 | 2,44K |
| 2026-09-21 | €4,79 | -%1,24 | €4,82 | €4,83 | €4,75 | 2,48K |
| 2026-09-18 | €4,85 | +%0,41 | €4,83 | €4,87 | €4,82 | 1,51K |
| 2026-09-17 | €4,83 | -%1,43 | €4,90 | €4,90 | €4,80 | 2,57K |
| 2026-09-16 | €4,90 | %0,00 | €4,90 | €4,90 | €4,90 | 11 |
| 2026-09-15 | €4,90 | +%1,87 | €4,90 | €4,90 | €4,85 | 1,26K |
| 2026-09-14 | €4,81 | -%1,64 | €4,90 | €4,90 | €4,76 | 1,55K |
| 2026-09-11 | €4,89 | -%0,20 | €4,87 | €4,92 | €4,85 | 3,68K |
| 2026-09-10 | €4,90 | -%0,41 | €4,90 | €4,93 | €4,76 | 1,31K |
| 2026-09-09 | €4,92 | -%0,61 | €4,94 | €4,95 | €4,85 | 6,53K |
| 2026-09-08 | €4,95 | -%2,56 | €4,91 | €4,99 | €4,91 | 700 |
| 2026-09-07 | €5,08 | +%2,83 | €4,92 | €5,08 | €4,92 | 2,15K |
| 2026-09-04 | €4,94 | +%0,41 | €4,92 | €4,95 | €4,92 | 11,18K |
| 2026-09-03 | €4,92 | -%0,40 | €4,94 | €4,94 | €4,92 | 343 |
| 2026-09-02 | €4,94 | %0,00 | €4,92 | €5,02 | €4,92 | 323 |
| 2026-09-01 | €4,94 | -%0,20 | €4,95 | €4,95 | €4,93 | 604 |
| 2026-08-31 | €4,95 | +%0,20 | €4,95 | €4,95 | €4,95 | 4,01K |
| 2026-08-28 | €4,94 | -%1,20 | €5,00 | €5,02 | €4,94 | 8,41K |
| 2026-08-27 | €5,00 | +%0,40 | €4,97 | €5,00 | €4,97 | 5,04K |
| 2026-08-26 | €4,98 | -%4,60 | €5,20 | €5,20 | €4,97 | 4,53K |
| 2026-08-25 | €5,22 | +%0,77 | €5,16 | €5,22 | €5,06 | 1,34K |
| 2026-08-24 | €5,18 | +%1,57 | €5,10 | €5,18 | €5,00 | 4,88K |
| 2026-08-21 | €5,10 | +%0,39 | €5,20 | €5,24 | €5,00 | 9,91K |
| 2026-08-20 | €5,08 | -%0,78 | €5,12 | €5,12 | €4,92 | 8,99K |
| 2026-08-19 | €5,12 | -%2,66 | €5,04 | €5,12 | €5,04 | 3,29K |
| 2026-08-18 | €5,26 | -%1,87 | €5,08 | €5,28 | €5,08 | 2,61K |
| 2026-08-17 | €5,36 | +%7,20 | €5,00 | €5,36 | €5,00 | 1,73K |
| 2026-08-14 | €5,00 | +%0,60 | €4,97 | €5,00 | €4,90 | 2,00K |
| 2026-08-13 | €4,97 | -%0,60 | €4,91 | €4,97 | €4,88 | 842 |
| 2026-08-12 | €5,00 | %0,00 | €4,98 | €5,00 | €4,87 | 1,18K |
| 2026-08-11 | €5,00 | +%1,63 | €4,92 | €5,00 | €4,90 | 1,30K |
| 2026-08-10 | €4,92 | +%0,41 | €4,91 | €4,92 | €4,91 | 699 |
| 2026-08-07 | €4,90 | +%1,45 | €4,85 | €4,90 | €4,85 | 2,47K |
| 2026-08-06 | €4,83 | -%1,83 | €4,95 | €4,95 | €4,83 | 6,50K |
| 2026-08-05 | €4,92 | -%1,60 | €4,92 | €4,95 | €4,90 | 1,29K |
| 2026-08-04 | €5,00 | %0,00 | €4,99 | €5,00 | €4,99 | 1,76K |
| 2026-08-03 | €5,00 | +%1,42 | €4,93 | €5,00 | €4,92 | 468 |
| 2026-07-31 | €4,93 | +%0,61 | €5,06 | €5,08 | €4,93 | 909 |
| 2026-07-30 | €4,90 | -%1,21 | €4,99 | €5,02 | €4,90 | 595 |
| 2026-07-29 | €4,96 | +%1,02 | €4,88 | €4,96 | €4,88 | 982 |
| 2026-07-28 | €4,91 | +%1,03 | €4,94 | €4,99 | €4,86 | 639 |
| 2026-07-27 | €4,86 | +%0,21 | €5,00 | €5,14 | €4,80 | 6,21K |
| 2026-07-24 | €4,85 | -%1,02 | €4,91 | €4,91 | €4,80 | 894 |
| 2026-07-23 | €4,90 | %0,00 | €4,90 | €4,90 | €4,90 | 20 |
| 2026-07-22 | €4,90 | %0,00 | €4,90 | €4,95 | €4,90 | 1,12K |
| 2026-07-21 | €4,90 | -%1,61 | €5,08 | €5,08 | €4,85 | 2,41K |
| 2026-07-20 | €4,98 | +%1,01 | €4,95 | €5,08 | €4,92 | 1,54K |
| 2026-07-17 | €4,93 | -%0,20 | €4,95 | €4,95 | €4,93 | 280 |
| 2026-07-16 | €4,94 | %0,00 | €5,02 | €5,02 | €4,94 | 11 |
| 2026-07-15 | €4,94 | -%1,59 | €5,00 | €5,02 | €4,92 | 2,88K |
| 2026-07-14 | €5,02 | %0,00 | €5,02 | €5,02 | €5,02 | 1,68K |
| 2026-07-13 | €5,02 | +%1,62 | €4,95 | €5,02 | €4,90 | 1,24K |
| 2026-07-10 | €4,94 | -%0,80 | €5,00 | €5,02 | €4,94 | 1,41K |
| 2026-07-09 | €4,98 | +%0,81 | €4,98 | €4,98 | €4,98 | 56 |
| 2026-07-08 | €4,94 | %0,00 | €4,90 | €4,94 | €4,90 | 530 |
| 2026-07-07 | €4,94 | +%0,82 | €5,00 | €5,00 | €4,94 | 63 |
| 2026-07-06 | €4,90 | -%3,16 | €5,00 | €5,00 | €4,90 | 751 |
| 2026-07-03 | €5,06 | %0,00 | €5,10 | €5,10 | €5,06 | 1,24K |
| 2026-07-02 | €5,06 | +%1,61 | €5,00 | €5,06 | €5,00 | 966 |
| 2026-07-01 | €4,98 | %0,00 | €4,98 | €4,98 | €4,98 | 0 |
| 2026-06-30 | €4,98 | -%1,97 | €4,98 | €5,10 | €4,98 | 324 |
| 2026-06-29 | €5,08 | +%2,42 | €5,10 | €5,10 | €4,91 | 2,04K |
| 2026-06-26 | €4,96 | %0,00 | €4,96 | €5,00 | €4,96 | 358 |
| 2026-06-25 | €4,96 | -%0,60 | €4,90 | €4,96 | €4,88 | 211 |
| 2026-06-24 | €4,99 | +%0,60 | €4,92 | €4,99 | €4,92 | 1,19K |
| 2026-06-23 | €4,96 | -%0,80 | €5,00 | €5,00 | €4,96 | 229 |
| 2026-06-22 | €5,00 | -%1,96 | €5,00 | €5,00 | €5,00 | 8 |
| 2026-06-18 | €5,10 | %0,00 | €5,10 | €5,10 | €5,10 | 20 |
| 2026-06-17 | €5,10 | -%1,54 | €5,10 | €5,10 | €5,10 | 53 |
| 2026-06-16 | €5,18 | +%1,97 | €5,08 | €5,18 | €5,08 | 1,33K |
| 2026-06-15 | €5,08 | +%1,60 | €5,10 | €5,10 | €4,96 | 1,46K |
| 2026-06-12 | €5,00 | -%1,96 | €5,00 | €5,00 | €5,00 | 23 |
| 2026-06-11 | €5,10 | +%5,37 | €4,85 | €5,10 | €4,85 | 1,11K |
| 2026-06-10 | €4,84 | -%3,59 | €5,00 | €5,00 | €4,84 | 600 |
| 2026-06-09 | €5,02 | -%3,46 | €5,02 | €5,02 | €4,55 | 4,55K |
| 2026-06-08 | €5,20 | +%1,96 | €5,30 | €5,30 | €5,20 | 102 |
| 2026-06-05 | €5,10 | +%0,79 | €5,10 | €5,10 | €5,10 | 3,43K |
| 2026-06-04 | €5,06 | -%1,94 | €5,16 | €5,16 | €5,02 | 250 |
| 2026-06-03 | €5,16 | %0,00 | €5,02 | €5,22 | €5,02 | 900 |
| 2026-06-02 | €5,16 | -%0,39 | €5,14 | €5,16 | €5,12 | 841 |
| 2026-06-01 | €5,18 | +%2,37 | €5,04 | €5,18 | €5,02 | 354 |
| 2026-05-29 | €5,06 | +%1,20 | €5,00 | €5,06 | €4,95 | 4,03K |
| 2026-05-28 | €5,00 | -%3,85 | €5,18 | €5,18 | €5,00 | 235 |
| 2026-05-27 | €5,20 | +%4,00 | €5,10 | €5,20 | €5,00 | 1,39K |