Kinepolis Group NV KIN
EURONEXT · Belçika · Tüketici Hizmetleri
€48,65-0,80 (-%1,62)
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 | €48,90 | -%1,11 | €49,25 | €49,45 | €48,75 | 23,13K |
| 2026-09-30 | €49,45 | -%1,49 | €50,10 | €50,10 | €49,45 | 23,96K |
| 2026-09-29 | €50,20 | +%0,70 | €49,85 | €50,60 | €49,25 | 33,37K |
| 2026-09-28 | €49,85 | -%1,09 | €50,30 | €50,50 | €49,75 | 26,17K |
| 2026-09-25 | €50,40 | %0,00 | €50,50 | €50,80 | €50,20 | 40,03K |
| 2026-09-24 | €50,40 | -%0,59 | €50,70 | €50,80 | €50,20 | 55,29K |
| 2026-09-23 | €50,70 | -%0,20 | €50,70 | €50,80 | €50,40 | 24,85K |
| 2026-09-22 | €50,80 | +%1,20 | €50,40 | €51,70 | €50,40 | 65,77K |
| 2026-09-21 | €50,20 | +%1,01 | €49,85 | €50,50 | €49,70 | 46,50K |
| 2026-09-18 | €49,70 | -%0,10 | €49,65 | €50,00 | €49,40 | 50,97K |
| 2026-09-17 | €49,75 | +%0,40 | €49,55 | €49,80 | €49,30 | 25,55K |
| 2026-09-16 | €49,55 | +%1,12 | €49,10 | €49,85 | €48,50 | 39,07K |
| 2026-09-15 | €49,00 | +%1,77 | €48,00 | €49,15 | €47,55 | 40,00K |
| 2026-09-14 | €48,15 | -%0,41 | €48,25 | €48,60 | €47,75 | 44,62K |
| 2026-09-11 | €48,35 | -%0,51 | €48,60 | €48,65 | €47,65 | 32,63K |
| 2026-09-10 | €48,60 | +%0,10 | €48,50 | €49,15 | €48,35 | 31,41K |
| 2026-09-09 | €48,55 | -%2,02 | €49,50 | €49,50 | €48,40 | 75,20K |
| 2026-09-08 | €49,55 | +%2,91 | €49,15 | €49,75 | €48,85 | 84,09K |
| 2026-09-07 | €48,15 | -%0,82 | €48,40 | €48,55 | €48,00 | 24,76K |
| 2026-09-04 | €48,55 | +%0,83 | €48,20 | €48,55 | €47,65 | 38,10K |
| 2026-09-03 | €48,15 | +%2,56 | €47,05 | €48,30 | €47,05 | 48,14K |
| 2026-09-02 | €46,95 | -%1,26 | €47,40 | €47,40 | €46,40 | 40,06K |
| 2026-09-01 | €47,55 | +%1,82 | €46,70 | €47,80 | €46,35 | 58,89K |
| 2026-08-31 | €46,70 | +%0,86 | €46,75 | €47,35 | €46,20 | 62,72K |
| 2026-08-28 | €46,30 | +%1,31 | €45,50 | €46,30 | €45,50 | 36,55K |
| 2026-08-27 | €45,70 | +%0,55 | €45,25 | €46,00 | €44,75 | 38,70K |
| 2026-08-26 | €45,45 | -%1,84 | €46,40 | €46,40 | €45,45 | 50,29K |
| 2026-08-25 | €46,30 | +%0,98 | €45,90 | €46,50 | €45,75 | 75,30K |
| 2026-08-24 | €45,85 | +%2,34 | €45,10 | €45,95 | €44,90 | 136,75K |
| 2026-08-21 | €44,80 | +%1,01 | €44,65 | €45,10 | €44,30 | 103,70K |
| 2026-08-20 | €44,35 | +%3,74 | €43,50 | €44,75 | €43,35 | 198,47K |
| 2026-08-19 | €42,75 | +%2,52 | €41,55 | €42,75 | €41,50 | 64,86K |
| 2026-08-18 | €41,70 | +%0,97 | €41,30 | €41,80 | €41,10 | 27,73K |
| 2026-08-17 | €41,30 | -%0,36 | €41,50 | €42,05 | €41,00 | 47,85K |
| 2026-08-14 | €41,45 | +%1,34 | €40,80 | €41,70 | €40,80 | 18,60K |
| 2026-08-13 | €40,90 | +%0,62 | €40,75 | €41,15 | €40,60 | 16,07K |
| 2026-08-12 | €40,65 | -%1,22 | €41,15 | €41,15 | €40,55 | 27,37K |
| 2026-08-11 | €41,15 | +%0,24 | €41,00 | €41,45 | €40,45 | 36,33K |
| 2026-08-10 | €41,05 | -%1,08 | €41,50 | €41,65 | €40,80 | 32,45K |
| 2026-08-07 | €41,50 | -%0,12 | €41,35 | €41,70 | €41,25 | 21,75K |
| 2026-08-06 | €41,55 | +%0,12 | €41,50 | €41,75 | €41,30 | 23,17K |
| 2026-08-05 | €41,50 | +%0,97 | €40,90 | €41,70 | €40,20 | 36,66K |
| 2026-08-04 | €41,10 | -%0,96 | €41,60 | €41,80 | €41,05 | 24,15K |
| 2026-08-03 | €41,50 | +%2,47 | €40,60 | €42,15 | €40,60 | 61,38K |
| 2026-07-31 | €40,50 | -%1,10 | €40,90 | €40,90 | €39,90 | 39,64K |
| 2026-07-30 | €40,95 | -%1,21 | €41,20 | €41,35 | €40,80 | 34,20K |
| 2026-07-29 | €41,45 | +%2,35 | €40,60 | €41,45 | €40,40 | 47,13K |
| 2026-07-28 | €40,50 | +%2,27 | €39,60 | €40,60 | €39,40 | 67,33K |
| 2026-07-27 | €39,60 | +%3,94 | €38,65 | €40,45 | €38,65 | 172,58K |
| 2026-07-24 | €38,10 | %0,00 | €37,95 | €38,35 | €37,95 | 18,81K |
| 2026-07-23 | €38,10 | -%1,80 | €38,90 | €38,90 | €37,80 | 14,11K |
| 2026-07-22 | €38,80 | +%0,39 | €38,65 | €39,00 | €38,50 | 14,79K |
| 2026-07-21 | €38,65 | -%0,39 | €38,70 | €39,70 | €38,50 | 44,41K |
| 2026-07-20 | €38,80 | +%3,33 | €37,60 | €38,80 | €37,30 | 54,05K |
| 2026-07-17 | €37,55 | -%1,70 | €38,10 | €38,13 | €37,25 | 22,75K |
| 2026-07-16 | €38,20 | +%0,66 | €37,75 | €38,20 | €37,45 | 31,52K |
| 2026-07-15 | €37,95 | +%1,07 | €37,45 | €37,95 | €37,10 | 20,35K |
| 2026-07-14 | €37,55 | +%1,21 | €37,00 | €37,60 | €36,75 | 46,33K |
| 2026-07-13 | €37,10 | +%1,92 | €36,30 | €37,20 | €36,30 | 35,99K |
| 2026-07-10 | €36,40 | +%1,53 | €36,20 | €36,45 | €35,90 | 19,85K |
| 2026-07-09 | €35,85 | +%0,56 | €35,65 | €36,20 | €35,65 | 9,73K |
| 2026-07-08 | €35,65 | -%1,38 | €36,00 | €36,35 | €35,40 | 29,66K |
| 2026-07-07 | €36,15 | +%0,42 | €36,00 | €36,30 | €35,55 | 13,35K |
| 2026-07-06 | €36,00 | -%2,70 | €36,80 | €37,10 | €36,00 | 34,76K |
| 2026-07-03 | €37,00 | +%1,37 | €36,80 | €37,35 | €36,50 | 43,41K |
| 2026-07-02 | €36,50 | +%2,67 | €35,25 | €36,65 | €35,25 | 27,78K |
| 2026-07-01 | €35,55 | +%0,28 | €35,55 | €35,55 | €34,30 | 30,02K |
| 2026-06-30 | €35,45 | -%2,48 | €36,45 | €36,55 | €35,30 | 28,00K |
| 2026-06-29 | €36,35 | -%0,41 | €36,70 | €36,90 | €36,35 | 26,32K |
| 2026-06-26 | €36,50 | +%2,38 | €35,50 | €36,50 | €35,50 | 31,15K |
| 2026-06-25 | €35,65 | +%0,71 | €35,35 | €36,05 | €35,10 | 84,53K |
| 2026-06-24 | €35,40 | -%0,28 | €35,60 | €35,75 | €35,20 | 14,20K |
| 2026-06-23 | €35,50 | +%0,42 | €35,10 | €35,65 | €34,85 | 29,64K |
| 2026-06-22 | €35,35 | -%0,56 | €35,55 | €35,60 | €35,05 | 32,43K |
| 2026-06-19 | €35,55 | +%0,28 | €35,40 | €35,75 | €35,00 | 27,13K |
| 2026-06-18 | €35,45 | +%0,42 | €35,25 | €35,60 | €34,70 | 42,74K |
| 2026-06-17 | €35,30 | -%0,70 | €35,85 | €35,90 | €34,90 | 64,98K |
| 2026-06-16 | €35,55 | +%5,02 | €35,30 | €36,25 | €34,75 | 97,57K |
| 2026-06-15 | €33,85 | +%1,65 | €33,70 | €34,70 | €33,65 | 74,98K |
| 2026-06-12 | €33,30 | +%1,83 | €32,75 | €33,30 | €32,75 | 55,48K |
| 2026-06-11 | €32,70 | -%0,46 | €32,70 | €33,40 | €32,50 | 77,91K |
| 2026-06-10 | €32,85 | +%6,48 | €31,00 | €32,85 | €30,95 | 87,28K |
| 2026-06-09 | €30,85 | +%1,15 | €30,60 | €31,05 | €30,40 | 23,87K |
| 2026-06-08 | €30,50 | +%0,49 | €30,00 | €30,75 | €29,95 | 22,69K |
| 2026-06-05 | €30,35 | -%0,49 | €30,50 | €31,25 | €30,35 | 43,04K |
| 2026-06-04 | €30,50 | +%2,52 | €29,85 | €30,60 | €29,85 | 24,18K |
| 2026-06-03 | €29,75 | -%1,00 | €30,00 | €30,40 | €29,60 | 21,28K |
| 2026-06-02 | €30,05 | -%0,83 | €30,35 | €30,80 | €29,90 | 41,81K |
| 2026-06-01 | €30,30 | +%2,19 | €29,80 | €30,30 | €29,80 | 24,45K |
| 2026-05-29 | €29,65 | %0,00 | €29,60 | €30,30 | €29,60 | 31,32K |