Inclusio SA INCLU
EURONEXT · Belçika · Finans
€15,95-0,25 (-%1,54)
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 | €15,95 | -%1,54 | €16,20 | €16,30 | €15,80 | 6,99K |
| 2026-09-30 | €16,20 | -%0,31 | €16,30 | €16,30 | €16,20 | 162 |
| 2026-09-29 | €16,25 | %0,00 | €16,30 | €16,30 | €16,25 | 160 |
| 2026-09-28 | €16,25 | -%0,91 | €16,40 | €16,40 | €16,25 | 300 |
| 2026-09-25 | €16,40 | -%1,80 | €16,50 | €16,50 | €16,30 | 781 |
| 2026-09-24 | €16,70 | +%2,14 | €16,35 | €16,70 | €16,30 | 564 |
| 2026-09-23 | €16,35 | +%0,93 | €16,20 | €16,35 | €16,20 | 635 |
| 2026-09-22 | €16,20 | %0,00 | €16,20 | €16,20 | €16,10 | 107 |
| 2026-09-21 | €16,20 | +%0,31 | €16,15 | €16,20 | €16,00 | 5,12K |
| 2026-09-18 | €16,15 | -%0,92 | €16,30 | €16,35 | €16,15 | 739 |
| 2026-09-17 | €16,30 | +%0,93 | €16,15 | €16,35 | €16,15 | 712 |
| 2026-09-16 | €16,15 | -%0,31 | €16,20 | €16,40 | €16,15 | 3,94K |
| 2026-09-15 | €16,20 | -%0,92 | €16,25 | €16,30 | €16,20 | 1,56K |
| 2026-09-14 | €16,35 | %0,00 | €16,35 | €16,35 | €16,25 | 1,65K |
| 2026-09-11 | €16,35 | -%0,91 | €16,55 | €16,55 | €16,30 | 3,15K |
| 2026-09-10 | €16,50 | -%1,49 | €16,70 | €16,70 | €16,50 | 3,78K |
| 2026-09-09 | €16,75 | -%0,89 | €17,00 | €17,00 | €16,75 | 541 |
| 2026-09-08 | €16,90 | %0,00 | €16,95 | €17,00 | €16,90 | 238 |
| 2026-09-07 | €16,90 | +%0,60 | €16,85 | €16,95 | €16,85 | 4,42K |
| 2026-09-04 | €16,80 | %0,00 | €16,80 | €16,80 | €16,80 | 53 |
| 2026-09-03 | €16,80 | %0,00 | €16,85 | €16,85 | €16,80 | 154 |
| 2026-09-02 | €16,80 | -%0,59 | €16,90 | €16,90 | €16,80 | 377 |
| 2026-09-01 | €16,90 | -%0,29 | €16,95 | €17,10 | €16,90 | 638 |
| 2026-08-31 | €16,95 | -%1,45 | €17,20 | €17,20 | €16,95 | 2,03K |
| 2026-08-28 | €17,20 | +%1,18 | €17,10 | €17,30 | €17,10 | 838 |
| 2026-08-27 | €17,00 | +%0,59 | €17,05 | €17,30 | €17,00 | 599 |
| 2026-08-26 | €16,90 | %0,00 | €16,95 | €17,20 | €16,90 | 364 |
| 2026-08-25 | €16,90 | -%0,88 | €17,10 | €17,10 | €16,85 | 2,86K |
| 2026-08-24 | €17,05 | -%2,01 | €17,20 | €17,20 | €17,05 | 620 |
| 2026-08-21 | €17,40 | +%2,35 | €17,00 | €17,50 | €17,00 | 914 |
| 2026-08-20 | €17,00 | +%0,59 | €16,90 | €17,00 | €16,90 | 465 |
| 2026-08-19 | €16,90 | -%0,59 | €17,00 | €17,00 | €16,90 | 338 |
| 2026-08-18 | €17,00 | -%1,16 | €17,20 | €17,20 | €17,00 | 3,40K |
| 2026-08-17 | €17,20 | -%0,29 | €17,25 | €17,35 | €17,20 | 3,87K |
| 2026-08-14 | €17,25 | +%0,29 | €17,15 | €17,35 | €17,15 | 797 |
| 2026-08-13 | €17,20 | -%1,15 | €17,35 | €17,40 | €17,20 | 547 |
| 2026-08-12 | €17,40 | -%0,57 | €17,55 | €17,55 | €17,40 | 3,86K |
| 2026-08-11 | €17,50 | %0,00 | €17,55 | €17,55 | €17,50 | 2,59K |
| 2026-08-10 | €17,50 | %0,00 | €17,80 | €17,80 | €17,50 | 1,92K |
| 2026-08-07 | €17,50 | %0,00 | €17,50 | €17,65 | €17,50 | 842 |
| 2026-08-06 | €17,50 | +%0,57 | €17,30 | €17,70 | €17,20 | 1,59K |
| 2026-08-05 | €17,40 | +%1,16 | €16,80 | €17,40 | €16,80 | 1,76K |
| 2026-08-04 | €17,20 | +%2,38 | €16,80 | €17,45 | €16,80 | 1,40K |
| 2026-08-03 | €16,80 | +%0,60 | €16,75 | €16,80 | €16,65 | 242 |
| 2026-07-31 | €16,70 | +%0,91 | €16,60 | €16,70 | €16,60 | 221 |
| 2026-07-30 | €16,55 | %0,00 | €16,50 | €16,85 | €16,50 | 818 |
| 2026-07-29 | €16,55 | -%0,30 | €16,65 | €17,05 | €16,55 | 1,31K |
| 2026-07-28 | €16,60 | %0,00 | €16,65 | €16,75 | €16,60 | 370 |
| 2026-07-27 | €16,60 | +%0,61 | €16,50 | €16,60 | €16,50 | 1,06K |
| 2026-07-24 | €16,50 | +%0,30 | €16,50 | €16,55 | €16,50 | 2,78K |
| 2026-07-23 | €16,45 | -%0,60 | €16,55 | €16,70 | €16,45 | 1,26K |
| 2026-07-22 | €16,55 | +%1,53 | €16,30 | €16,60 | €16,25 | 632 |
| 2026-07-21 | €16,30 | %0,00 | €16,25 | €16,30 | €16,25 | 164 |
| 2026-07-20 | €16,30 | +%0,62 | €16,30 | €16,30 | €16,20 | 1,11K |
| 2026-07-17 | €16,20 | -%0,61 | €16,25 | €16,30 | €16,20 | 475 |
| 2026-07-16 | €16,30 | -%1,21 | €16,55 | €16,55 | €16,10 | 11,29K |
| 2026-07-15 | €16,50 | -%0,60 | €16,60 | €16,60 | €16,50 | 1,01K |
| 2026-07-14 | €16,60 | -%0,30 | €16,60 | €16,60 | €16,60 | 798 |
| 2026-07-13 | €16,65 | %0,00 | €16,75 | €16,75 | €16,60 | 317 |
| 2026-07-10 | €16,65 | -%0,60 | €16,75 | €16,80 | €16,65 | 531 |
| 2026-07-09 | €16,75 | +%0,90 | €16,60 | €16,75 | €16,60 | 691 |
| 2026-07-08 | €16,60 | -%1,19 | €16,75 | €16,80 | €16,60 | 605 |
| 2026-07-07 | €16,80 | +%0,60 | €16,75 | €16,80 | €16,70 | 654 |
| 2026-07-06 | €16,70 | %0,00 | €16,75 | €16,85 | €16,70 | 521 |
| 2026-07-03 | €16,70 | %0,00 | €16,80 | €16,85 | €16,70 | 1,10K |
| 2026-07-02 | €16,70 | -%0,30 | €16,70 | €16,75 | €16,70 | 95 |
| 2026-07-01 | €16,75 | %0,00 | €16,70 | €16,75 | €16,70 | 939 |
| 2026-06-30 | €16,75 | +%0,30 | €16,70 | €16,75 | €16,65 | 357 |
| 2026-06-29 | €16,70 | +%1,21 | €16,60 | €16,70 | €16,55 | 986 |
| 2026-06-26 | €16,50 | -%0,60 | €16,70 | €16,70 | €16,50 | 1,72K |
| 2026-06-25 | €16,60 | +%0,61 | €16,55 | €16,60 | €16,50 | 1,04K |
| 2026-06-24 | €16,50 | -%0,60 | €16,60 | €16,60 | €16,30 | 1,32K |
| 2026-06-23 | €16,60 | -%1,19 | €16,60 | €16,75 | €16,60 | 2,36K |
| 2026-06-22 | €16,80 | -%0,30 | €16,90 | €16,90 | €16,80 | 1,42K |
| 2026-06-19 | €16,85 | -%0,30 | €16,90 | €16,90 | €16,80 | 730 |
| 2026-06-18 | €16,90 | -%0,59 | €17,00 | €17,05 | €16,90 | 782 |
| 2026-06-17 | €17,00 | +%0,59 | €16,90 | €17,00 | €16,90 | 1,75K |
| 2026-06-16 | €16,90 | +%0,30 | €17,00 | €17,00 | €16,65 | 8,65K |
| 2026-06-15 | €16,85 | +%0,60 | €16,80 | €17,00 | €16,80 | 3,57K |
| 2026-06-12 | €16,75 | -%0,89 | €16,90 | €17,20 | €16,65 | 7,33K |
| 2026-06-11 | €16,90 | +%0,90 | €16,75 | €16,90 | €16,75 | 997 |
| 2026-06-10 | €16,75 | -%0,30 | €16,85 | €16,85 | €16,60 | 2,31K |
| 2026-06-09 | €16,80 | -%0,30 | €16,85 | €17,00 | €16,80 | 993 |
| 2026-06-08 | €16,85 | %0,00 | €16,80 | €16,90 | €16,80 | 496 |
| 2026-06-05 | €16,85 | %0,00 | €16,90 | €16,95 | €16,85 | 1,27K |
| 2026-06-04 | €16,85 | -%0,88 | €16,85 | €17,10 | €16,85 | 3,42K |
| 2026-06-03 | €17,00 | -%1,45 | €17,25 | €17,25 | €17,00 | 2,30K |
| 2026-06-02 | €17,25 | %0,00 | €17,10 | €17,25 | €17,05 | 830 |
| 2026-06-01 | €17,25 | -%0,58 | €17,40 | €17,45 | €17,25 | 747 |
| 2026-05-29 | €17,35 | -%0,29 | €17,40 | €17,65 | €17,35 | 3,04K |