Galp Energia, SGPS S.A. Class B GALP
EURONEXT · Portekiz · Enerji Mineralleri
€22,02-0,43 (-%1,92)
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 | €21,94 | -%2,27 | €22,49 | €22,23 | €21,77 | 249,67K |
| 2026-09-30 | €22,45 | -%0,22 | €22,49 | €22,50 | €22,20 | 1,00M |
| 2026-09-29 | €22,50 | -%1,83 | €22,79 | €22,81 | €22,38 | 1,28M |
| 2026-09-28 | €22,92 | +%1,87 | €22,70 | €22,99 | €22,69 | 1,17M |
| 2026-09-25 | €22,50 | -%2,93 | €22,92 | €23,02 | €22,34 | 1,56M |
| 2026-09-24 | €23,18 | +%3,25 | €22,50 | €23,18 | €22,44 | 1,70M |
| 2026-09-23 | €22,45 | +%2,79 | €21,65 | €22,46 | €21,65 | 1,89M |
| 2026-09-22 | €21,84 | +%0,23 | €21,90 | €21,95 | €21,30 | 1,90M |
| 2026-09-21 | €21,79 | -%0,46 | €21,73 | €21,97 | €21,68 | 1,09M |
| 2026-09-18 | €21,89 | -%0,73 | €21,95 | €21,97 | €21,70 | 1,66M |
| 2026-09-17 | €22,05 | +%0,78 | €21,85 | €22,05 | €21,67 | 1,11M |
| 2026-09-16 | €21,88 | -%0,41 | €22,00 | €22,21 | €21,73 | 1,55M |
| 2026-09-15 | €21,97 | +%1,95 | €21,55 | €21,97 | €21,38 | 1,15M |
| 2026-09-14 | €21,55 | +%0,23 | €21,84 | €21,95 | €21,22 | 1,63M |
| 2026-09-11 | €21,50 | +%0,14 | €21,50 | €21,63 | €21,24 | 1,35M |
| 2026-09-10 | €21,47 | +%0,37 | €21,49 | €21,71 | €21,38 | 1,58M |
| 2026-09-09 | €21,39 | +%1,42 | €21,23 | €21,49 | €21,21 | 1,54M |
| 2026-09-08 | €21,09 | +%1,79 | €20,90 | €21,18 | €20,87 | 1,45M |
| 2026-09-07 | €20,72 | +%0,97 | €20,77 | €20,99 | €20,72 | 1,20M |
| 2026-09-04 | €20,52 | -%2,29 | €21,00 | €21,01 | €20,48 | 1,98M |
| 2026-09-03 | €21,00 | -%0,52 | €21,19 | €21,40 | €21,00 | 1,41M |
| 2026-09-02 | €21,11 | -%2,36 | €21,82 | €21,93 | €21,11 | 1,84M |
| 2026-09-01 | €21,62 | +%1,03 | €21,55 | €21,84 | €21,47 | 1,72M |
| 2026-08-31 | €21,40 | +%2,74 | €21,10 | €21,42 | €21,05 | 2,33M |
| 2026-08-28 | €20,83 | +%0,58 | €20,85 | €21,06 | €20,82 | 820,46K |
| 2026-08-27 | €20,71 | -%2,08 | €21,04 | €21,05 | €20,70 | 1,22M |
| 2026-08-26 | €21,15 | -%0,61 | €21,03 | €21,15 | €20,74 | 1,18M |
| 2026-08-25 | €21,28 | -%0,70 | €21,40 | €21,63 | €21,24 | 1,39M |
| 2026-08-24 | €21,43 | -%2,28 | €21,87 | €21,93 | €21,31 | 1,28M |
| 2026-08-21 | €21,93 | +%0,73 | €21,69 | €21,93 | €21,65 | 935,41K |
| 2026-08-20 | €21,77 | +%1,44 | €21,50 | €21,77 | €21,27 | 1,21M |
| 2026-08-19 | €21,46 | -%0,05 | €21,14 | €21,50 | €21,10 | 1,15M |
| 2026-08-18 | €21,47 | +%2,29 | €21,20 | €21,60 | €21,11 | 1,71M |
| 2026-08-17 | €20,99 | +%0,86 | €20,81 | €21,07 | €20,73 | 1,08M |
| 2026-08-14 | €20,81 | +%1,71 | €20,54 | €20,87 | €20,50 | 1,19M |
| 2026-08-13 | €20,46 | -%0,44 | €20,59 | €20,63 | €20,27 | 846,77K |
| 2026-08-12 | €20,55 | %0,00 | €20,51 | €20,63 | €20,42 | 1,00M |
| 2026-08-11 | €20,55 | +%1,83 | €20,40 | €20,68 | €20,37 | 1,46M |
| 2026-08-10 | €20,18 | +%1,79 | €19,81 | €20,19 | €19,73 | 999,03K |
| 2026-08-07 | €19,83 | -%0,48 | €19,99 | €20,06 | €19,65 | 1,01M |
| 2026-08-06 | €19,92 | +%0,23 | €19,94 | €20,00 | €19,78 | 1,32M |
| 2026-08-05 | €19,88 | +%0,43 | €19,70 | €19,96 | €19,69 | 1,42M |
| 2026-08-04 | €19,79 | +%0,20 | €19,71 | €20,07 | €19,35 | 1,70M |
| 2026-08-03 | €19,75 | +%0,30 | €19,32 | €19,75 | €19,19 | 1,49M |
| 2026-07-31 | €19,69 | +%0,46 | €19,55 | €19,78 | €19,50 | 1,34M |
| 2026-07-30 | €19,60 | -%1,98 | €20,02 | €20,06 | €19,28 | 2,41M |
| 2026-07-29 | €20,00 | +%3,55 | €19,60 | €20,00 | €19,48 | 2,07M |
| 2026-07-28 | €19,31 | -%0,36 | €19,48 | €19,68 | €19,22 | 1,77M |
| 2026-07-27 | €19,38 | -%3,25 | €19,73 | €19,76 | €19,01 | 2,82M |
| 2026-07-24 | €20,03 | -%4,44 | €20,71 | €20,76 | €20,03 | 1,84M |
| 2026-07-23 | €20,96 | +%3,71 | €20,39 | €20,96 | €20,32 | 3,20M |
| 2026-07-22 | €20,21 | +%1,48 | €20,00 | €20,28 | €20,00 | 1,72M |
| 2026-07-21 | €19,92 | +%3,21 | €19,30 | €19,92 | €19,27 | 2,23M |
| 2026-07-20 | €19,30 | +%1,79 | €19,25 | €19,51 | €19,14 | 1,62M |
| 2026-07-17 | €18,95 | +%0,18 | €18,90 | €19,25 | €18,85 | 1,56M |
| 2026-07-16 | €18,92 | -%0,76 | €19,16 | €19,16 | €18,66 | 1,65M |
| 2026-07-15 | €19,07 | -%1,83 | €19,47 | €19,49 | €19,07 | 1,74M |
| 2026-07-14 | €19,42 | -%2,22 | €20,00 | €20,18 | €19,25 | 2,06M |
| 2026-07-13 | €19,86 | +%1,48 | €19,84 | €19,93 | €19,54 | 1,02M |
| 2026-07-10 | €19,57 | -%0,15 | €19,65 | €19,85 | €19,57 | 1,01M |
| 2026-07-09 | €19,60 | -%0,73 | €19,66 | €19,83 | €19,60 | 1,35M |
| 2026-07-08 | €19,75 | +%4,20 | €19,39 | €19,82 | €19,30 | 2,81M |
| 2026-07-07 | €18,95 | +%0,58 | €18,91 | €19,08 | €18,83 | 1,09M |
| 2026-07-06 | €18,84 | -%0,66 | €19,03 | €19,18 | €18,78 | 1,03M |
| 2026-07-03 | €18,97 | +%1,34 | €19,03 | €19,11 | €18,92 | 1,49M |
| 2026-07-02 | €18,72 | +%0,54 | €18,60 | €18,86 | €18,52 | 1,42M |
| 2026-07-01 | €18,61 | -%0,16 | €18,57 | €18,61 | €18,42 | 1,17M |
| 2026-06-30 | €18,65 | +%0,84 | €18,48 | €18,68 | €18,43 | 1,22M |
| 2026-06-29 | €18,49 | +%0,71 | €18,50 | €18,58 | €18,44 | 1,04M |
| 2026-06-26 | €18,36 | -%0,27 | €18,30 | €18,51 | €18,28 | 1,33M |
| 2026-06-25 | €18,41 | +%0,33 | €18,26 | €18,52 | €18,22 | 1,47M |
| 2026-06-24 | €18,35 | -%1,85 | €18,59 | €18,74 | €18,27 | 1,72M |
| 2026-06-23 | €18,69 | +%0,48 | €18,69 | €18,80 | €18,45 | 1,29M |
| 2026-06-22 | €18,60 | +%0,46 | €18,54 | €18,73 | €18,52 | 991,02K |
| 2026-06-19 | €18,52 | +%1,12 | €18,45 | €18,71 | €18,38 | 3,93M |
| 2026-06-18 | €18,32 | -%1,21 | €18,45 | €18,55 | €18,20 | 2,49M |
| 2026-06-17 | €18,54 | +%0,52 | €18,38 | €18,72 | €18,22 | 2,58M |
| 2026-06-16 | €18,44 | +%0,05 | €18,39 | €18,52 | €18,29 | 2,15M |
| 2026-06-15 | €18,43 | -%3,58 | €18,83 | €18,83 | €18,27 | 3,26M |
| 2026-06-12 | €19,12 | -%2,77 | €19,10 | €19,25 | €18,73 | 2,48M |
| 2026-06-11 | €19,67 | +%1,63 | €19,53 | €19,73 | €19,41 | 1,68M |
| 2026-06-10 | €19,35 | +%1,92 | €19,00 | €19,36 | €18,91 | 1,95M |
| 2026-06-09 | €18,99 | -%2,44 | €19,41 | €19,43 | €18,93 | 1,90M |
| 2026-06-08 | €19,46 | +%1,04 | €19,55 | €19,67 | €19,15 | 2,17M |
| 2026-06-05 | €19,26 | +%0,71 | €19,15 | €19,27 | €19,00 | 916,00K |
| 2026-06-04 | €19,13 | -%1,16 | €19,29 | €19,32 | €19,02 | 1,11M |
| 2026-06-03 | €19,35 | +%1,79 | €19,26 | €19,39 | €19,13 | 1,76M |
| 2026-06-02 | €19,01 | +%0,18 | €18,77 | €19,11 | €18,64 | 1,34M |
| 2026-06-01 | €18,98 | +%1,82 | €18,71 | €19,10 | €18,69 | 1,91M |
| 2026-05-29 | €18,64 | +%0,62 | €18,44 | €18,66 | €18,44 | 3,70M |