F-Secure Oyj FSECURE
OMXHEX · Finlandiya · Teknoloji Hizmetleri
€1,49-0,05 (-%3,51)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,49 | -%3,12 | €1,52 | €1,54 | €1,43 | 1,07M |
| 2026-09-30 | €1,54 | -%3,27 | €1,60 | €1,60 | €1,47 | 1,93M |
| 2026-09-29 | €1,59 | -%16,30 | €1,89 | €1,89 | €1,53 | 1,66M |
| 2026-09-28 | €1,90 | -%0,11 | €1,91 | €1,92 | €1,88 | 148,74K |
| 2026-09-25 | €1,90 | -%1,04 | €1,94 | €1,95 | €1,90 | 132,34K |
| 2026-09-24 | €1,92 | -%0,10 | €1,93 | €1,94 | €1,91 | 129,93K |
| 2026-09-23 | €1,93 | -%0,21 | €1,93 | €1,95 | €1,93 | 125,27K |
| 2026-09-22 | €1,93 | -%0,72 | €1,94 | €1,98 | €1,93 | 117,41K |
| 2026-09-21 | €1,94 | +%0,41 | €1,94 | €1,96 | €1,94 | 84,88K |
| 2026-09-18 | €1,94 | -%2,62 | €1,99 | €1,99 | €1,93 | 134,80K |
| 2026-09-17 | €1,99 | +%2,05 | €1,96 | €1,99 | €1,95 | 110,31K |
| 2026-09-16 | €1,95 | -%0,92 | €1,97 | €1,97 | €1,94 | 73,83K |
| 2026-09-15 | €1,97 | +%0,82 | €1,94 | €1,97 | €1,93 | 143,23K |
| 2026-09-14 | €1,95 | +%0,52 | €1,94 | €1,96 | €1,93 | 152,40K |
| 2026-09-11 | €1,94 | +%0,73 | €1,92 | €1,96 | €1,91 | 102,87K |
| 2026-09-10 | €1,93 | +%0,73 | €1,91 | €1,96 | €1,90 | 89,65K |
| 2026-09-09 | €1,91 | -%0,62 | €1,92 | €1,94 | €1,90 | 142,98K |
| 2026-09-08 | €1,92 | -%1,54 | €1,96 | €1,97 | €1,92 | 131,72K |
| 2026-09-07 | €1,95 | +%1,66 | €1,93 | €1,97 | €1,91 | 173,04K |
| 2026-09-04 | €1,92 | -%1,44 | €1,96 | €1,96 | €1,92 | 158,61K |
| 2026-09-03 | €1,95 | +%0,52 | €1,95 | €1,96 | €1,93 | 86,21K |
| 2026-09-02 | €1,94 | -%1,52 | €1,98 | €1,98 | €1,94 | 125,08K |
| 2026-09-01 | €1,97 | -%0,20 | €1,98 | €2,02 | €1,96 | 251,51K |
| 2026-08-31 | €1,97 | -%3,00 | €2,03 | €2,03 | €1,97 | 157,22K |
| 2026-08-28 | €2,04 | -%0,49 | €2,05 | €2,07 | €2,01 | 71,44K |
| 2026-08-27 | €2,05 | +%3,49 | €1,98 | €2,05 | €1,98 | 163,40K |
| 2026-08-26 | €1,98 | -%1,20 | €2,00 | €2,01 | €1,96 | 240,35K |
| 2026-08-25 | €2,00 | -%0,50 | €2,05 | €2,05 | €2,00 | 116,50K |
| 2026-08-24 | €2,01 | -%0,50 | €2,02 | €2,04 | €2,00 | 136,89K |
| 2026-08-21 | €2,02 | -%0,49 | €2,02 | €2,04 | €1,99 | 113,72K |
| 2026-08-20 | €2,03 | +%0,25 | €2,03 | €2,03 | €1,99 | 161,13K |
| 2026-08-19 | €2,03 | +%2,58 | €1,98 | €2,03 | €1,97 | 301,71K |
| 2026-08-18 | €1,97 | +%3,46 | €1,91 | €2,00 | €1,91 | 320,45K |
| 2026-08-17 | €1,91 | -%0,83 | €1,92 | €1,95 | €1,89 | 150,48K |
| 2026-08-14 | €1,92 | -%0,82 | €1,93 | €1,96 | €1,92 | 141,10K |
| 2026-08-13 | €1,94 | +%0,62 | €1,91 | €1,98 | €1,91 | 148,93K |
| 2026-08-12 | €1,93 | -%0,31 | €1,93 | €1,95 | €1,92 | 136,90K |
| 2026-08-11 | €1,93 | +%1,36 | €1,90 | €1,94 | €1,89 | 150,49K |
| 2026-08-10 | €1,91 | %0,00 | €1,91 | €1,93 | €1,90 | 80,72K |
| 2026-08-07 | €1,91 | %0,00 | €1,90 | €1,92 | €1,90 | 59,02K |
| 2026-08-06 | €1,91 | -%0,10 | €1,91 | €1,93 | €1,89 | 100,49K |
| 2026-08-05 | €1,91 | +%0,63 | €1,92 | €1,93 | €1,90 | 45,52K |
| 2026-08-04 | €1,90 | -%0,11 | €1,90 | €1,91 | €1,88 | 148,44K |
| 2026-08-03 | €1,90 | +%2,70 | €1,86 | €1,91 | €1,86 | 102,82K |
| 2026-07-31 | €1,85 | -%0,22 | €1,85 | €1,88 | €1,85 | 75,63K |
| 2026-07-30 | €1,85 | -%0,86 | €1,87 | €1,88 | €1,85 | 114,16K |
| 2026-07-29 | €1,87 | +%0,11 | €1,87 | €1,88 | €1,85 | 97,41K |
| 2026-07-28 | €1,87 | +%0,97 | €1,85 | €1,87 | €1,84 | 83,66K |
| 2026-07-27 | €1,85 | +%2,78 | €1,82 | €1,88 | €1,81 | 117,70K |
| 2026-07-24 | €1,80 | -%1,32 | €1,84 | €1,85 | €1,80 | 196,20K |
| 2026-07-23 | €1,82 | -%2,98 | €1,88 | €1,88 | €1,82 | 176,29K |
| 2026-07-22 | €1,88 | -%1,05 | €1,91 | €1,91 | €1,88 | 129,91K |
| 2026-07-21 | €1,90 | +%0,42 | €1,90 | €1,95 | €1,89 | 263,21K |
| 2026-07-20 | €1,89 | +%1,07 | €1,87 | €1,96 | €1,87 | 333,09K |
| 2026-07-17 | €1,87 | -%10,86 | €2,00 | €2,00 | €1,84 | 842,97K |
| 2026-07-16 | €2,10 | +%0,48 | €2,11 | €2,11 | €2,06 | 53,15K |
| 2026-07-15 | €2,09 | -%0,95 | €2,12 | €2,12 | €2,09 | 59,76K |
| 2026-07-14 | €2,11 | +%1,20 | €2,07 | €2,12 | €2,06 | 85,12K |
| 2026-07-13 | €2,09 | +%2,46 | €2,04 | €2,09 | €2,02 | 70,89K |
| 2026-07-10 | €2,04 | +%2,06 | €2,02 | €2,10 | €2,02 | 91,00K |
| 2026-07-09 | €1,99 | +%2,26 | €1,93 | €2,02 | €1,93 | 92,77K |
| 2026-07-08 | €1,95 | -%2,01 | €1,99 | €1,99 | €1,93 | 77,15K |
| 2026-07-07 | €1,99 | -%2,45 | €2,00 | €2,04 | €1,98 | 28,80K |
| 2026-07-06 | €2,04 | -%0,73 | €2,05 | €2,05 | €2,01 | 63,62K |
| 2026-07-03 | €2,06 | +%0,24 | €2,05 | €2,06 | €2,02 | 43,02K |
| 2026-07-02 | €2,05 | +%1,23 | €2,03 | €2,06 | €2,02 | 42,95K |
| 2026-07-01 | €2,03 | -%1,70 | €2,04 | €2,05 | €2,01 | 90,05K |
| 2026-06-30 | €2,06 | +%0,49 | €2,07 | €2,07 | €2,02 | 68,32K |
| 2026-06-29 | €2,05 | +%1,99 | €2,02 | €2,06 | €2,01 | 92,32K |
| 2026-06-26 | €2,01 | +%1,72 | €1,98 | €2,01 | €1,96 | 94,29K |
| 2026-06-25 | €1,98 | -%0,50 | €1,99 | €2,01 | €1,95 | 102,62K |
| 2026-06-24 | €1,99 | -%0,10 | €1,99 | €2,00 | €1,97 | 49,07K |
| 2026-06-23 | €1,99 | -%2,07 | €2,01 | €2,02 | €1,98 | 58,30K |
| 2026-06-22 | €2,03 | +%2,01 | €1,97 | €2,07 | €1,90 | 242,71K |
| 2026-06-18 | €1,99 | -%4,10 | €2,06 | €2,06 | €1,98 | 86,31K |
| 2026-06-17 | €2,08 | +%1,47 | €2,05 | €2,08 | €2,05 | 25,28K |
| 2026-06-16 | €2,05 | -%0,97 | €2,08 | €2,10 | €2,04 | 69,47K |
| 2026-06-15 | €2,07 | -%0,96 | €2,13 | €2,17 | €2,06 | 85,89K |
| 2026-06-12 | €2,09 | +%0,24 | €2,11 | €2,12 | €2,07 | 88,13K |
| 2026-06-11 | €2,08 | -%0,95 | €2,07 | €2,10 | €2,05 | 186,28K |
| 2026-06-10 | €2,10 | -%0,24 | €2,09 | €2,11 | €2,05 | 99,40K |
| 2026-06-09 | €2,11 | -%1,17 | €2,13 | €2,14 | €2,09 | 120,32K |
| 2026-06-08 | €2,13 | %0,00 | €2,11 | €2,16 | €2,09 | 169,52K |
| 2026-06-05 | €2,13 | -%3,62 | €2,20 | €2,28 | €2,13 | 155,02K |
| 2026-06-04 | €2,21 | -%1,56 | €2,26 | €2,28 | €2,18 | 181,02K |
| 2026-06-03 | €2,24 | -%1,32 | €2,27 | €2,34 | €2,21 | 277,96K |
| 2026-06-02 | €2,28 | +%4,60 | €2,20 | €2,32 | €2,19 | 383,48K |
| 2026-06-01 | €2,17 | -%1,58 | €2,17 | €2,22 | €2,15 | 365,85K |
| 2026-05-29 | €2,21 | +%8,87 | €2,04 | €2,21 | €2,01 | 1,17M |
| 2026-05-28 | €2,03 | +%1,00 | €1,99 | €2,04 | €1,98 | 168,91K |