Loihde Oyj LOIHDE
OMXHEX · Finlandiya · Teknoloji Hizmetleri
€12,35-0,65 (-%5,00)
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 | €13,30 | -%0,37 | €13,30 | €13,40 | €13,25 | 2,07K |
| 2026-09-29 | €13,35 | +%1,14 | €13,15 | €13,35 | €13,05 | 3,12K |
| 2026-09-28 | €13,20 | -%0,38 | €13,20 | €13,30 | €13,05 | 4,17K |
| 2026-09-25 | €13,25 | +%1,53 | €13,15 | €13,35 | €13,15 | 2,38K |
| 2026-09-24 | €13,05 | +%1,95 | €13,05 | €13,65 | €13,05 | 6,21K |
| 2026-09-23 | €12,80 | +%4,49 | €12,25 | €13,00 | €12,10 | 9,78K |
| 2026-09-22 | €12,25 | +%0,41 | €12,20 | €12,25 | €12,05 | 815 |
| 2026-09-21 | €12,20 | -%0,41 | €12,15 | €12,20 | €12,00 | 759 |
| 2026-09-18 | €12,25 | %0,00 | €12,25 | €12,25 | €12,10 | 1,33K |
| 2026-09-17 | €12,25 | +%0,41 | €12,15 | €12,25 | €12,15 | 1,84K |
| 2026-09-16 | €12,20 | -%0,81 | €12,30 | €12,30 | €12,00 | 1,57K |
| 2026-09-15 | €12,30 | +%0,82 | €12,25 | €12,35 | €11,95 | 1,29K |
| 2026-09-14 | €12,20 | -%0,81 | €12,30 | €12,30 | €12,00 | 1,54K |
| 2026-09-11 | €12,30 | +%0,41 | €12,25 | €12,30 | €12,15 | 566 |
| 2026-09-10 | €12,25 | -%0,41 | €12,25 | €12,25 | €12,10 | 1,55K |
| 2026-09-09 | €12,30 | %0,00 | €12,20 | €12,30 | €12,20 | 461 |
| 2026-09-08 | €12,30 | +%0,82 | €12,15 | €12,30 | €12,10 | 1,10K |
| 2026-09-07 | €12,20 | %0,00 | €12,20 | €12,30 | €12,15 | 1,72K |
| 2026-09-04 | €12,20 | -%0,81 | €12,45 | €12,45 | €12,10 | 556 |
| 2026-09-03 | €12,30 | +%0,41 | €12,15 | €12,40 | €12,15 | 546 |
| 2026-09-02 | €12,25 | %0,00 | €12,15 | €12,35 | €12,15 | 775 |
| 2026-09-01 | €12,25 | +%0,82 | €12,10 | €12,30 | €12,00 | 1,43K |
| 2026-08-31 | €12,15 | -%1,62 | €12,30 | €12,35 | €12,15 | 1,70K |
| 2026-08-28 | €12,35 | +%0,41 | €12,30 | €12,35 | €12,20 | 309 |
| 2026-08-27 | €12,30 | +%0,41 | €12,25 | €12,35 | €12,20 | 953 |
| 2026-08-26 | €12,25 | -%0,41 | €12,20 | €12,25 | €12,15 | 786 |
| 2026-08-25 | €12,30 | +%0,82 | €12,35 | €12,35 | €12,15 | 576 |
| 2026-08-24 | €12,20 | -%1,21 | €12,30 | €12,35 | €12,00 | 2,01K |
| 2026-08-21 | €12,35 | +%0,82 | €12,10 | €12,35 | €12,00 | 1,36K |
| 2026-08-20 | €12,25 | +%0,41 | €12,15 | €12,40 | €12,10 | 1,18K |
| 2026-08-19 | €12,20 | -%0,41 | €12,50 | €12,50 | €12,20 | 469 |
| 2026-08-18 | €12,25 | -%1,61 | €12,45 | €12,55 | €12,20 | 1,26K |
| 2026-08-17 | €12,45 | %0,00 | €12,45 | €12,50 | €12,25 | 1,09K |
| 2026-08-14 | €12,45 | -%0,40 | €12,70 | €12,70 | €12,30 | 660 |
| 2026-08-13 | €12,50 | +%1,21 | €12,35 | €12,50 | €12,30 | 547 |
| 2026-08-12 | €12,35 | +%0,41 | €12,20 | €12,35 | €12,15 | 1,63K |
| 2026-08-11 | €12,30 | -%0,40 | €12,35 | €12,35 | €12,15 | 1,82K |
| 2026-08-10 | €12,35 | -%0,80 | €12,45 | €12,50 | €12,35 | 955 |
| 2026-08-07 | €12,45 | +%1,63 | €12,05 | €12,50 | €12,05 | 2,19K |
| 2026-08-06 | €12,25 | %0,00 | €12,30 | €12,30 | €12,05 | 1,02K |
| 2026-08-05 | €12,25 | +%1,24 | €12,10 | €12,25 | €11,45 | 5,10K |
| 2026-08-04 | €12,10 | -%0,41 | €12,15 | €12,25 | €12,10 | 808 |
| 2026-08-03 | €12,15 | -%0,82 | €12,20 | €12,25 | €12,15 | 140 |
| 2026-07-31 | €12,25 | +%2,51 | €12,05 | €12,25 | €12,00 | 1,35K |
| 2026-07-30 | €11,95 | -%2,45 | €12,15 | €12,15 | €11,90 | 850 |
| 2026-07-29 | €12,25 | +%2,08 | €12,00 | €12,25 | €11,85 | 1,46K |
| 2026-07-28 | €12,00 | %0,00 | €12,05 | €12,05 | €11,75 | 1,17K |
| 2026-07-27 | €12,00 | %0,00 | €12,00 | €12,30 | €12,00 | 4,12K |
| 2026-07-24 | €12,00 | -%1,23 | €12,10 | €12,25 | €12,00 | 4,39K |
| 2026-07-23 | €12,15 | -%0,82 | €12,30 | €12,30 | €12,15 | 732 |
| 2026-07-22 | €12,25 | +%0,41 | €12,50 | €12,50 | €12,25 | 1,67K |
| 2026-07-21 | €12,20 | +%0,83 | €12,20 | €12,25 | €12,10 | 1,56K |
| 2026-07-20 | €12,10 | +%0,41 | €12,50 | €12,55 | €12,10 | 2,27K |
| 2026-07-17 | €12,05 | -%3,21 | €12,65 | €12,90 | €12,05 | 2,55K |
| 2026-07-16 | €12,45 | +%0,40 | €12,40 | €12,70 | €12,35 | 1,62K |
| 2026-07-15 | €12,40 | +%2,48 | €12,15 | €12,40 | €12,15 | 2,16K |
| 2026-07-14 | €12,10 | %0,00 | €12,05 | €12,15 | €12,00 | 940 |
| 2026-07-13 | €12,10 | -%1,63 | €12,15 | €12,25 | €12,00 | 3,49K |
| 2026-07-10 | €12,30 | %0,00 | €12,30 | €12,30 | €12,15 | 1,49K |
| 2026-07-09 | €12,30 | %0,00 | €12,30 | €12,30 | €12,20 | 884 |
| 2026-07-08 | €12,30 | -%0,81 | €12,20 | €12,35 | €12,10 | 867 |
| 2026-07-07 | €12,40 | +%1,22 | €12,35 | €12,40 | €12,20 | 527 |
| 2026-07-06 | €12,25 | -%1,21 | €12,40 | €12,40 | €12,20 | 700 |
| 2026-07-03 | €12,40 | %0,00 | €12,30 | €12,40 | €12,20 | 34,91K |
| 2026-07-02 | €12,40 | +%0,81 | €12,20 | €12,40 | €12,20 | 1,10K |
| 2026-07-01 | €12,30 | -%0,81 | €12,30 | €12,35 | €12,15 | 1,10K |
| 2026-06-30 | €12,40 | +%0,40 | €12,35 | €12,50 | €12,15 | 937 |
| 2026-06-29 | €12,35 | +%2,07 | €12,20 | €12,35 | €12,10 | 3,09K |
| 2026-06-26 | €12,10 | %0,00 | €12,40 | €12,40 | €12,10 | 709 |
| 2026-06-25 | €12,10 | -%0,82 | €12,20 | €12,30 | €12,10 | 1,46K |
| 2026-06-24 | €12,20 | +%0,41 | €12,20 | €12,30 | €12,20 | 706 |
| 2026-06-23 | €12,15 | -%1,22 | €12,20 | €12,25 | €12,05 | 1,46K |
| 2026-06-22 | €12,30 | -%0,40 | €12,45 | €12,45 | €12,20 | 577 |
| 2026-06-18 | €12,35 | -%1,20 | €12,50 | €12,50 | €12,30 | 615 |
| 2026-06-17 | €12,50 | +%1,21 | €12,25 | €12,55 | €12,25 | 1,66K |
| 2026-06-16 | €12,35 | -%0,80 | €12,45 | €12,45 | €11,70 | 4,34K |
| 2026-06-15 | €12,45 | +%1,63 | €12,40 | €12,60 | €12,20 | 2,67K |
| 2026-06-12 | €12,25 | -%1,61 | €12,50 | €12,60 | €12,25 | 469 |
| 2026-06-11 | €12,45 | +%0,40 | €12,45 | €12,55 | €12,30 | 541 |
| 2026-06-10 | €12,40 | +%2,06 | €12,60 | €12,60 | €12,15 | 2,58K |
| 2026-06-09 | €12,15 | -%2,80 | €12,40 | €12,55 | €12,10 | 5,86K |
| 2026-06-08 | €12,50 | -%0,79 | €12,60 | €12,65 | €12,20 | 2,81K |
| 2026-06-05 | €12,60 | -%0,79 | €12,75 | €12,90 | €12,55 | 1,43K |
| 2026-06-04 | €12,70 | -%1,55 | €12,85 | €12,90 | €12,70 | 365 |
| 2026-06-03 | €12,90 | %0,00 | €12,55 | €12,95 | €12,55 | 389 |
| 2026-06-02 | €12,90 | -%1,15 | €13,15 | €13,15 | €12,50 | 1,77K |
| 2026-06-01 | €13,05 | +%1,56 | €12,80 | €13,05 | €12,55 | 571 |
| 2026-05-29 | €12,85 | -%1,15 | €13,05 | €13,45 | €12,85 | 818 |
| 2026-05-28 | €13,00 | +%3,59 | €12,80 | €13,25 | €12,80 | 4,19K |
| 2026-05-27 | €12,55 | +%1,62 | €12,25 | €12,75 | €12,25 | 2,03K |