Izertis SA IZER
BME · İspanya · Teknoloji Hizmetleri
€7,50-0,24 (-%3,10)
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 | €7,50 | -%3,10 | €7,50 | €7,80 | €7,24 | 76,79K |
| 2026-09-30 | €7,74 | -%3,49 | €7,98 | €7,98 | €7,32 | 36,74K |
| 2026-09-29 | €8,02 | +%0,25 | €7,98 | €8,04 | €7,92 | 4,80K |
| 2026-09-28 | €8,00 | -%1,72 | €8,38 | €8,38 | €8,00 | 11,41K |
| 2026-09-25 | €8,14 | -%0,73 | €8,18 | €8,26 | €8,10 | 6,26K |
| 2026-09-24 | €8,20 | -%1,68 | €8,34 | €8,46 | €8,18 | 4,49K |
| 2026-09-23 | €8,34 | -%0,24 | €8,36 | €8,40 | €8,26 | 3,91K |
| 2026-09-22 | €8,36 | -%3,69 | €8,38 | €8,54 | €8,22 | 8,04K |
| 2026-09-21 | €8,68 | +%2,12 | €8,50 | €8,70 | €8,26 | 5,14K |
| 2026-09-18 | €8,50 | -%1,16 | €8,60 | €8,60 | €8,34 | 5,46K |
| 2026-09-17 | €8,60 | +%3,61 | €8,18 | €8,60 | €8,18 | 4,92K |
| 2026-09-16 | €8,30 | -%0,24 | €8,10 | €8,38 | €8,10 | 2,71K |
| 2026-09-15 | €8,32 | -%1,89 | €8,48 | €8,48 | €8,18 | 5,92K |
| 2026-09-14 | €8,48 | -%0,24 | €8,24 | €8,48 | €8,22 | 2,02K |
| 2026-09-11 | €8,50 | +%2,41 | €8,20 | €8,50 | €8,02 | 8,67K |
| 2026-09-10 | €8,30 | +%0,73 | €8,14 | €8,30 | €8,14 | 6,67K |
| 2026-09-09 | €8,24 | +%0,49 | €8,22 | €8,24 | €8,14 | 2,34K |
| 2026-09-08 | €8,20 | -%0,49 | €8,20 | €8,24 | €8,20 | 2,61K |
| 2026-09-07 | €8,24 | -%0,24 | €8,22 | €8,28 | €8,22 | 3,27K |
| 2026-09-04 | €8,26 | %0,00 | €8,22 | €8,26 | €8,22 | 899 |
| 2026-09-03 | €8,26 | %0,00 | €8,28 | €8,28 | €8,22 | 218 |
| 2026-09-02 | €8,26 | %0,00 | €8,28 | €8,30 | €8,20 | 2,24K |
| 2026-09-01 | €8,26 | -%0,48 | €8,24 | €8,28 | €8,24 | 674 |
| 2026-08-31 | €8,30 | -%0,95 | €8,24 | €8,32 | €8,24 | 1,03K |
| 2026-08-28 | €8,38 | +%0,24 | €8,24 | €8,38 | €8,24 | 8,15K |
| 2026-08-27 | €8,36 | +%1,70 | €8,20 | €8,38 | €8,20 | 7,72K |
| 2026-08-26 | €8,22 | -%0,96 | €8,34 | €8,34 | €8,20 | 2,15K |
| 2026-08-25 | €8,30 | -%0,48 | €8,22 | €8,34 | €8,22 | 965 |
| 2026-08-24 | €8,34 | +%0,48 | €8,44 | €8,44 | €8,22 | 1,76K |
| 2026-08-21 | €8,30 | %0,00 | €8,34 | €8,36 | €8,22 | 9,02K |
| 2026-08-20 | €8,30 | -%0,24 | €8,50 | €8,50 | €8,26 | 1,71K |
| 2026-08-19 | €8,32 | -%1,89 | €8,26 | €8,44 | €8,26 | 539 |
| 2026-08-18 | €8,48 | -%0,24 | €8,40 | €8,48 | €8,40 | 4,19K |
| 2026-08-17 | €8,50 | +%2,41 | €8,36 | €8,50 | €8,36 | 72,48K |
| 2026-08-14 | €8,30 | -%0,24 | €8,26 | €8,34 | €8,24 | 2,11K |
| 2026-08-13 | €8,32 | %0,00 | €8,34 | €8,34 | €8,24 | 1,54K |
| 2026-08-12 | €8,32 | -%0,95 | €8,30 | €8,36 | €8,24 | 7,97K |
| 2026-08-11 | €8,40 | -%1,18 | €8,22 | €8,58 | €8,22 | 7,45K |
| 2026-08-10 | €8,50 | +%0,71 | €8,60 | €8,60 | €8,38 | 6,05K |
| 2026-08-07 | €8,44 | -%0,24 | €8,40 | €8,50 | €8,40 | 8,00K |
| 2026-08-06 | €8,46 | %0,00 | €8,50 | €8,50 | €8,40 | 217 |
| 2026-08-05 | €8,46 | -%1,63 | €8,50 | €8,60 | €8,30 | 748 |
| 2026-08-04 | €8,60 | +%0,23 | €8,26 | €8,60 | €8,26 | 47,37K |
| 2026-08-03 | €8,58 | -%0,23 | €8,20 | €8,68 | €8,20 | 7,57K |
| 2026-07-31 | €8,60 | -%2,27 | €8,80 | €8,80 | €8,20 | 12,92K |
| 2026-07-30 | €8,80 | +%6,80 | €8,28 | €8,80 | €8,16 | 6,29K |
| 2026-07-29 | €8,24 | -%0,24 | €8,24 | €8,28 | €8,14 | 4,52K |
| 2026-07-28 | €8,26 | +%0,73 | €8,30 | €8,30 | €8,14 | 8,13K |
| 2026-07-27 | €8,20 | -%0,49 | €8,22 | €8,28 | €8,20 | 1,40K |
| 2026-07-24 | €8,24 | -%1,44 | €8,30 | €8,34 | €8,22 | 2,63K |
| 2026-07-23 | €8,36 | +%0,24 | €8,40 | €8,40 | €8,24 | 2,04K |
| 2026-07-22 | €8,34 | -%0,24 | €8,28 | €8,34 | €8,22 | 2,43K |
| 2026-07-21 | €8,36 | -%0,95 | €8,40 | €8,40 | €8,16 | 4,56K |
| 2026-07-20 | €8,44 | +%0,48 | €8,38 | €8,44 | €8,30 | 4,66K |
| 2026-07-17 | €8,40 | -%0,94 | €8,38 | €8,44 | €8,38 | 9,29K |
| 2026-07-16 | €8,48 | +%0,24 | €8,46 | €8,48 | €8,36 | 2,92K |
| 2026-07-15 | €8,46 | -%0,47 | €8,44 | €8,60 | €8,44 | 3,35K |
| 2026-07-14 | €8,50 | -%1,39 | €8,68 | €8,68 | €8,44 | 9,11K |
| 2026-07-13 | €8,62 | -%0,69 | €8,80 | €8,80 | €8,50 | 3,08K |
| 2026-07-10 | €8,68 | +%0,93 | €8,66 | €8,68 | €8,50 | 4,00K |
| 2026-07-09 | €8,60 | %0,00 | €8,68 | €8,70 | €8,52 | 3,32K |
| 2026-07-08 | €8,60 | -%0,92 | €8,68 | €8,68 | €8,50 | 3,12K |
| 2026-07-07 | €8,68 | -%0,23 | €8,62 | €8,80 | €8,56 | 5,02K |
| 2026-07-06 | €8,70 | +%2,35 | €8,80 | €8,80 | €8,54 | 2,59K |
| 2026-07-03 | €8,50 | -%1,85 | €8,76 | €8,76 | €8,50 | 61,58K |
| 2026-07-02 | €8,66 | -%0,46 | €8,70 | €8,70 | €8,64 | 3,27K |
| 2026-07-01 | €8,70 | -%1,14 | €8,68 | €8,78 | €8,68 | 2,93K |
| 2026-06-30 | €8,80 | +%0,69 | €8,82 | €8,90 | €8,80 | 2,50K |
| 2026-06-29 | €8,74 | +%1,86 | €8,68 | €8,80 | €8,40 | 6,86K |
| 2026-06-26 | €8,58 | -%0,92 | €8,70 | €8,70 | €8,52 | 2,41K |
| 2026-06-25 | €8,66 | -%1,37 | €8,78 | €8,78 | €8,52 | 1,96K |
| 2026-06-24 | €8,78 | -%0,23 | €8,80 | €8,80 | €8,68 | 2,10K |
| 2026-06-23 | €8,80 | %0,00 | €8,80 | €8,80 | €8,70 | 6,45K |
| 2026-06-22 | €8,80 | -%3,08 | €8,92 | €9,10 | €8,30 | 55,04K |
| 2026-06-19 | €9,08 | +%0,44 | €8,92 | €9,08 | €8,92 | 4,23K |
| 2026-06-18 | €9,04 | -%0,44 | €9,12 | €9,12 | €8,94 | 10,55K |
| 2026-06-17 | €9,08 | -%0,22 | €9,10 | €9,26 | €8,62 | 28,74K |
| 2026-06-16 | €9,10 | -%1,73 | €9,24 | €9,24 | €9,10 | 10,33K |
| 2026-06-15 | €9,26 | +%0,43 | €9,36 | €9,36 | €9,14 | 8,25K |
| 2026-06-12 | €9,22 | -%1,50 | €9,36 | €9,36 | €9,12 | 14,14K |
| 2026-06-11 | €9,36 | +%3,31 | €9,12 | €9,38 | €8,88 | 107,96K |
| 2026-06-10 | €9,06 | +%3,19 | €8,86 | €9,06 | €8,72 | 27,96K |
| 2026-06-09 | €8,78 | -%2,01 | €8,96 | €8,96 | €8,60 | 16,95K |
| 2026-06-08 | €8,96 | -%0,88 | €9,08 | €9,08 | €8,58 | 11,49K |
| 2026-06-05 | €9,04 | +%1,80 | €8,70 | €9,04 | €8,70 | 22,24K |
| 2026-06-04 | €8,88 | -%0,67 | €8,70 | €8,90 | €8,60 | 8,21K |
| 2026-06-03 | €8,94 | +%0,68 | €8,88 | €8,96 | €8,68 | 6,68K |
| 2026-06-02 | €8,88 | +%1,14 | €8,78 | €8,88 | €8,70 | 4,55K |
| 2026-06-01 | €8,78 | +%2,81 | €8,78 | €8,80 | €8,52 | 24,74K |
| 2026-05-29 | €8,54 | -%0,70 | €8,60 | €8,62 | €8,54 | 4,95K |