ID Logistics Group IDL
EURONEXT · Fransa · Ulaştırma
€311,50+2,00 (+%0,65)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €316,50 | -%0,94 | €320,00 | €321,50 | €316,50 | 5,55K |
| 2026-09-29 | €319,50 | -%0,16 | €320,00 | €322,00 | €316,50 | 4,67K |
| 2026-09-28 | €320,00 | -%1,39 | €324,00 | €326,00 | €318,00 | 6,05K |
| 2026-09-25 | €324,50 | +%0,78 | €323,00 | €325,50 | €321,00 | 9,26K |
| 2026-09-24 | €322,00 | -%0,92 | €325,00 | €331,50 | €318,00 | 9,36K |
| 2026-09-23 | €325,00 | +%0,15 | €325,00 | €327,00 | €322,00 | 9,22K |
| 2026-09-22 | €324,50 | +%1,25 | €320,00 | €326,50 | €319,00 | 10,29K |
| 2026-09-21 | €320,50 | +%1,10 | €317,50 | €323,00 | €317,50 | 5,26K |
| 2026-09-18 | €317,00 | -%2,46 | €324,50 | €324,50 | €315,50 | 8,72K |
| 2026-09-17 | €325,00 | +%1,56 | €321,50 | €327,50 | €321,50 | 5,20K |
| 2026-09-16 | €320,00 | +%0,31 | €319,00 | €321,50 | €318,00 | 5,09K |
| 2026-09-15 | €319,00 | +%0,31 | €317,00 | €320,00 | €314,00 | 10,02K |
| 2026-09-14 | €318,00 | +%1,76 | €313,50 | €319,50 | €313,50 | 5,77K |
| 2026-09-11 | €312,50 | -%1,88 | €319,00 | €319,00 | €312,00 | 6,86K |
| 2026-09-10 | €318,50 | -%0,31 | €322,00 | €323,50 | €317,50 | 3,94K |
| 2026-09-09 | €319,50 | -%2,59 | €326,00 | €326,00 | €318,00 | 4,49K |
| 2026-09-08 | €328,00 | +%1,86 | €321,00 | €328,50 | €321,00 | 3,02K |
| 2026-09-07 | €322,00 | -%2,42 | €329,50 | €330,50 | €322,00 | 3,38K |
| 2026-09-04 | €330,00 | -%1,20 | €334,50 | €336,00 | €327,00 | 3,90K |
| 2026-09-03 | €334,00 | -%0,45 | €333,00 | €335,50 | €331,00 | 3,70K |
| 2026-09-02 | €335,50 | +%0,90 | €330,00 | €337,00 | €328,00 | 4,82K |
| 2026-09-01 | €332,50 | +%0,15 | €331,00 | €337,00 | €330,00 | 4,23K |
| 2026-08-31 | €332,00 | -%1,78 | €338,00 | €338,50 | €331,00 | 11,51K |
| 2026-08-28 | €338,00 | +%4,00 | €327,50 | €338,00 | €327,50 | 7,70K |
| 2026-08-27 | €325,00 | -%4,13 | €366,00 | €368,00 | €325,00 | 11,17K |
| 2026-08-26 | €339,00 | +%0,44 | €333,00 | €341,50 | €332,00 | 8,06K |
| 2026-08-25 | €337,50 | -%0,44 | €339,50 | €340,50 | €336,50 | 4,88K |
| 2026-08-24 | €339,00 | -%0,88 | €341,50 | €342,00 | €339,00 | 1,55K |
| 2026-08-21 | €342,00 | +%1,33 | €338,00 | €345,50 | €336,50 | 3,37K |
| 2026-08-20 | €337,50 | +%0,45 | €334,50 | €339,50 | €334,50 | 1,74K |
| 2026-08-19 | €336,00 | +%0,75 | €331,50 | €337,00 | €330,00 | 3,61K |
| 2026-08-18 | €333,50 | -%1,48 | €338,00 | €340,50 | €332,50 | 3,15K |
| 2026-08-17 | €338,50 | -%1,31 | €342,00 | €342,50 | €337,50 | 2,78K |
| 2026-08-14 | €343,00 | -%0,44 | €344,50 | €346,50 | €342,50 | 1,99K |
| 2026-08-13 | €344,50 | -%0,14 | €345,50 | €348,50 | €344,50 | 2,38K |
| 2026-08-12 | €345,00 | -%0,29 | €347,00 | €349,50 | €342,00 | 3,18K |
| 2026-08-11 | €346,00 | +%0,58 | €343,00 | €348,00 | €341,50 | 2,04K |
| 2026-08-10 | €344,00 | -%1,01 | €348,00 | €348,00 | €343,00 | 2,63K |
| 2026-08-07 | €347,50 | -%0,29 | €349,00 | €352,50 | €344,00 | 3,56K |
| 2026-08-06 | €348,50 | -%0,29 | €349,50 | €353,00 | €346,00 | 2,31K |
| 2026-08-05 | €349,50 | -%0,85 | €353,00 | €354,50 | €349,00 | 3,85K |
| 2026-08-04 | €352,50 | -%1,12 | €357,00 | €357,00 | €352,00 | 2,75K |
| 2026-08-03 | €356,50 | -%0,83 | €362,00 | €364,00 | €355,50 | 2,70K |
| 2026-07-31 | €359,50 | -%1,24 | €364,50 | €364,50 | €357,00 | 7,28K |
| 2026-07-30 | €364,00 | %0,00 | €364,00 | €370,00 | €363,50 | 7,38K |
| 2026-07-29 | €364,00 | +%1,39 | €359,00 | €366,00 | €356,50 | 4,89K |
| 2026-07-28 | €359,00 | +%1,41 | €354,00 | €360,00 | €353,00 | 6,27K |
| 2026-07-27 | €354,00 | -%1,80 | €363,00 | €365,50 | €354,00 | 8,48K |
| 2026-07-24 | €360,50 | +%0,28 | €362,00 | €368,00 | €355,00 | 7,15K |
| 2026-07-23 | €359,50 | +%2,13 | €371,50 | €384,00 | €359,50 | 16,22K |
| 2026-07-22 | €352,00 | -%0,14 | €354,00 | €355,50 | €349,00 | 9,06K |
| 2026-07-21 | €352,50 | -%0,56 | €355,00 | €356,00 | €349,00 | 6,19K |
| 2026-07-20 | €354,50 | -%0,28 | €350,50 | €357,50 | €350,50 | 5,76K |
| 2026-07-17 | €355,50 | +%0,42 | €353,50 | €360,00 | €351,50 | 6,91K |
| 2026-07-16 | €354,00 | +%0,43 | €352,00 | €354,00 | €351,00 | 7,42K |
| 2026-07-15 | €352,50 | +%1,00 | €349,50 | €355,00 | €346,00 | 2,72K |
| 2026-07-14 | €349,00 | +%1,60 | €343,00 | €349,50 | €340,00 | 4,17K |
| 2026-07-13 | €343,50 | -%0,58 | €345,00 | €345,50 | €338,00 | 4,45K |
| 2026-07-10 | €345,50 | -%2,54 | €354,00 | €358,50 | €345,50 | 5,19K |
| 2026-07-09 | €354,50 | -%0,28 | €356,00 | €358,50 | €349,00 | 5,37K |
| 2026-07-08 | €355,50 | -%1,80 | €361,50 | €362,00 | €354,50 | 12,37K |
| 2026-07-07 | €362,00 | -%0,14 | €362,50 | €365,50 | €359,50 | 7,33K |
| 2026-07-06 | €362,50 | +%0,97 | €359,50 | €363,50 | €359,00 | 4,94K |
| 2026-07-03 | €359,00 | +%2,57 | €351,00 | €360,50 | €351,00 | 3,92K |
| 2026-07-02 | €350,00 | +%0,72 | €347,00 | €354,00 | €346,00 | 4,78K |
| 2026-07-01 | €347,50 | +%1,61 | €342,00 | €348,00 | €337,00 | 4,18K |
| 2026-06-30 | €342,00 | %0,00 | €342,00 | €349,50 | €339,50 | 6,13K |
| 2026-06-29 | €342,00 | -%0,73 | €345,00 | €346,00 | €342,00 | 3,79K |
| 2026-06-26 | €344,50 | +%2,84 | €333,00 | €345,50 | €332,50 | 5,41K |
| 2026-06-25 | €335,00 | -%1,76 | €342,00 | €342,00 | €335,00 | 3,72K |
| 2026-06-24 | €341,00 | +%1,19 | €337,00 | €342,50 | €329,00 | 6,89K |
| 2026-06-23 | €337,00 | +%0,90 | €333,00 | €338,00 | €330,00 | 5,22K |
| 2026-06-22 | €334,00 | +%0,30 | €331,00 | €334,00 | €324,50 | 12,15K |
| 2026-06-19 | €333,00 | %0,00 | €331,00 | €335,50 | €329,00 | 6,06K |
| 2026-06-18 | €333,00 | -%3,34 | €344,50 | €346,00 | €333,00 | 5,64K |
| 2026-06-17 | €344,50 | -%1,71 | €350,50 | €351,50 | €341,50 | 4,84K |
| 2026-06-16 | €350,50 | -%1,82 | €359,00 | €360,50 | €349,00 | 4,45K |
| 2026-06-15 | €357,00 | %0,00 | €366,00 | €370,00 | €357,00 | 3,41K |
| 2026-06-12 | €357,00 | +%0,56 | €362,50 | €366,00 | €352,00 | 6,05K |
| 2026-06-11 | €355,00 | -%1,25 | €359,00 | €359,50 | €353,50 | 5,02K |
| 2026-06-10 | €359,50 | +%1,27 | €355,00 | €364,00 | €351,50 | 5,93K |
| 2026-06-09 | €355,00 | -%2,34 | €362,50 | €365,00 | €355,00 | 6,09K |
| 2026-06-08 | €363,50 | -%0,95 | €359,50 | €366,00 | €355,50 | 6,33K |
| 2026-06-05 | €367,00 | -%3,55 | €381,50 | €382,50 | €365,00 | 7,68K |
| 2026-06-04 | €380,50 | +%0,53 | €379,50 | €381,50 | €377,00 | 6,02K |
| 2026-06-03 | €378,50 | -%0,39 | €379,00 | €388,00 | €378,00 | 6,96K |
| 2026-06-02 | €380,00 | +%0,53 | €379,00 | €387,00 | €375,00 | 2,97K |
| 2026-06-01 | €378,00 | -%1,43 | €384,00 | €387,00 | €378,00 | 5,49K |
| 2026-05-29 | €383,50 | +%2,82 | €374,50 | €384,50 | €374,00 | 14,68K |
| 2026-05-28 | €373,00 | +%1,36 | €367,00 | €374,50 | €367,00 | 3,97K |