Making Science Group SA MAKS
BME · İspanya · Ticari Hizmetler
€5,75-0,30 (-%4,96)
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 | €5,75 | -%4,96 | €6,00 | €6,10 | €5,60 | 6,77K |
| 2026-09-30 | €6,05 | +%0,83 | €6,05 | €6,05 | €6,00 | 1,27K |
| 2026-09-29 | €6,00 | -%2,44 | €6,20 | €6,20 | €6,00 | 2,08K |
| 2026-09-28 | €6,15 | -%1,60 | €6,25 | €6,25 | €6,15 | 2,14K |
| 2026-09-25 | €6,25 | +%1,63 | €6,10 | €6,25 | €6,10 | 1,14K |
| 2026-09-24 | €6,15 | -%0,81 | €6,20 | €6,20 | €6,15 | 1,47K |
| 2026-09-23 | €6,20 | %0,00 | €6,20 | €6,20 | €6,20 | 0 |
| 2026-09-22 | €6,20 | -%0,80 | €6,30 | €6,30 | €6,20 | 916 |
| 2026-09-21 | €6,25 | %0,00 | €6,20 | €6,25 | €6,20 | 4,68K |
| 2026-09-18 | €6,25 | %0,00 | €6,25 | €6,25 | €6,25 | 330 |
| 2026-09-17 | €6,25 | %0,00 | €6,25 | €6,25 | €6,25 | 0 |
| 2026-09-16 | €6,25 | -%0,79 | €6,25 | €6,25 | €6,25 | 2,25K |
| 2026-09-15 | €6,30 | %0,00 | €6,25 | €6,25 | €6,25 | 88 |
| 2026-09-14 | €6,30 | -%0,79 | €6,30 | €6,45 | €6,25 | 2,72K |
| 2026-09-11 | €6,35 | %0,00 | €6,35 | €6,50 | €6,30 | 563 |
| 2026-09-10 | €6,35 | %0,00 | €6,40 | €6,40 | €6,40 | 463 |
| 2026-09-09 | €6,35 | %0,00 | €6,35 | €6,40 | €6,35 | 287 |
| 2026-09-08 | €6,35 | %0,00 | €6,35 | €6,35 | €6,35 | 236 |
| 2026-09-07 | €6,35 | %0,00 | €6,30 | €6,45 | €6,30 | 4,77K |
| 2026-09-04 | €6,35 | -%1,55 | €6,50 | €6,50 | €6,35 | 2,96K |
| 2026-09-03 | €6,45 | %0,00 | €6,50 | €6,50 | €6,45 | 559 |
| 2026-09-02 | €6,45 | %0,00 | €6,50 | €6,50 | €6,50 | 3 |
| 2026-09-01 | €6,45 | %0,00 | €6,45 | €6,50 | €6,45 | 159 |
| 2026-08-31 | €6,45 | +%2,38 | €6,40 | €6,45 | €6,40 | 4,07K |
| 2026-08-28 | €6,30 | %0,00 | €6,35 | €6,35 | €6,30 | 54 |
| 2026-08-27 | €6,30 | -%1,56 | €6,35 | €6,40 | €6,30 | 710 |
| 2026-08-26 | €6,40 | -%0,78 | €6,50 | €6,50 | €6,30 | 1,05K |
| 2026-08-25 | €6,45 | %0,00 | €6,45 | €6,50 | €6,45 | 278 |
| 2026-08-24 | €6,45 | -%0,77 | €6,45 | €6,50 | €6,45 | 2,09K |
| 2026-08-21 | €6,50 | %0,00 | €6,50 | €6,55 | €6,50 | 1,02K |
| 2026-08-20 | €6,50 | +%0,78 | €6,50 | €6,55 | €6,45 | 2,39K |
| 2026-08-19 | €6,45 | %0,00 | €6,45 | €6,45 | €6,45 | 12 |
| 2026-08-18 | €6,45 | -%0,77 | €6,50 | €6,50 | €6,45 | 2,47K |
| 2026-08-17 | €6,50 | %0,00 | €6,50 | €6,50 | €6,45 | 1,03K |
| 2026-08-14 | €6,50 | +%0,78 | €6,50 | €6,50 | €6,50 | 650 |
| 2026-08-13 | €6,45 | -%0,77 | €6,50 | €6,55 | €6,45 | 1,66K |
| 2026-08-12 | €6,50 | %0,00 | €6,50 | €6,50 | €6,50 | 56 |
| 2026-08-11 | €6,50 | %0,00 | €6,50 | €6,50 | €6,45 | 630 |
| 2026-08-10 | €6,50 | %0,00 | €6,45 | €6,50 | €6,45 | 481 |
| 2026-08-07 | €6,50 | %0,00 | €6,50 | €6,50 | €6,50 | 1,52K |
| 2026-08-06 | €6,50 | -%0,76 | €6,60 | €6,85 | €6,50 | 5,59K |
| 2026-08-05 | €6,55 | +%0,77 | €6,55 | €6,55 | €6,50 | 1,07K |
| 2026-08-04 | €6,50 | -%0,76 | €6,60 | €6,60 | €6,50 | 971 |
| 2026-08-03 | €6,55 | %0,00 | €6,60 | €6,60 | €6,60 | 54 |
| 2026-07-31 | €6,55 | -%3,68 | €6,75 | €6,75 | €6,50 | 5,03K |
| 2026-07-30 | €6,80 | +%0,74 | €6,70 | €6,80 | €6,65 | 3,20K |
| 2026-07-29 | €6,75 | %0,00 | €6,70 | €6,70 | €6,60 | 446 |
| 2026-07-28 | €6,75 | -%0,74 | €6,70 | €6,75 | €6,70 | 774 |
| 2026-07-27 | €6,80 | +%1,49 | €6,75 | €6,80 | €6,75 | 2,32K |
| 2026-07-24 | €6,70 | %0,00 | €6,70 | €6,75 | €6,70 | 2,43K |
| 2026-07-23 | €6,70 | +%1,52 | €6,60 | €6,75 | €6,60 | 1,88K |
| 2026-07-22 | €6,60 | -%2,22 | €6,75 | €6,75 | €6,40 | 4,63K |
| 2026-07-21 | €6,75 | %0,00 | €6,80 | €6,80 | €6,80 | 400 |
| 2026-07-20 | €6,75 | -%0,74 | €6,85 | €6,85 | €6,75 | 671 |
| 2026-07-17 | €6,80 | %0,00 | €6,85 | €6,90 | €6,80 | 1,38K |
| 2026-07-16 | €6,80 | %0,00 | €6,85 | €6,85 | €6,85 | 217 |
| 2026-07-15 | €6,80 | %0,00 | €6,80 | €6,85 | €6,80 | 240 |
| 2026-07-14 | €6,80 | %0,00 | €6,75 | €6,85 | €6,75 | 444 |
| 2026-07-13 | €6,80 | -%3,55 | €6,95 | €6,95 | €6,80 | 1,85K |
| 2026-07-10 | €7,05 | +%2,17 | €6,80 | €7,05 | €6,80 | 1,91K |
| 2026-07-09 | €6,90 | %0,00 | €6,90 | €6,95 | €6,90 | 331 |
| 2026-07-08 | €6,90 | %0,00 | €6,85 | €6,90 | €6,85 | 421 |
| 2026-07-07 | €6,90 | -%0,72 | €6,90 | €6,95 | €6,90 | 698 |
| 2026-07-06 | €6,95 | +%3,73 | €6,60 | €6,95 | €6,55 | 6,52K |
| 2026-07-03 | €6,70 | %0,00 | €6,60 | €6,80 | €6,55 | 1,09K |
| 2026-07-02 | €6,70 | -%0,74 | €6,90 | €6,90 | €6,25 | 7,23K |
| 2026-07-01 | €6,75 | -%2,88 | €6,85 | €6,90 | €6,70 | 1,63K |
| 2026-06-30 | €6,95 | -%0,71 | €6,95 | €7,15 | €6,90 | 2,60K |
| 2026-06-29 | €7,00 | -%0,71 | €7,00 | €7,00 | €6,95 | 1,77K |
| 2026-06-26 | €7,05 | %0,00 | €7,15 | €7,15 | €7,15 | 34 |
| 2026-06-25 | €7,05 | -%0,70 | €7,05 | €7,15 | €7,05 | 579 |
| 2026-06-24 | €7,10 | +%0,71 | €7,10 | €7,15 | €7,10 | 1,25K |
| 2026-06-23 | €7,05 | %0,00 | €7,10 | €7,10 | €7,10 | 55 |
| 2026-06-22 | €7,05 | %0,00 | €7,15 | €7,15 | €7,05 | 334 |
| 2026-06-19 | €7,05 | %0,00 | €7,00 | €7,05 | €7,00 | 2,15K |
| 2026-06-18 | €7,05 | -%0,70 | €7,10 | €7,15 | €7,05 | 4,47K |
| 2026-06-17 | €7,10 | +%0,71 | €7,00 | €7,10 | €7,00 | 1,10K |
| 2026-06-16 | €7,05 | %0,00 | €7,10 | €7,10 | €7,10 | 340 |
| 2026-06-15 | €7,05 | +%0,71 | €7,10 | €7,10 | €7,05 | 686 |
| 2026-06-12 | €7,00 | %0,00 | €7,10 | €7,10 | €7,10 | 123 |
| 2026-06-11 | €7,00 | -%4,76 | €7,25 | €7,25 | €7,00 | 7,02K |
| 2026-06-10 | €7,35 | -%1,34 | €7,35 | €7,35 | €7,25 | 3,16K |
| 2026-06-09 | €7,45 | %0,00 | €7,40 | €7,45 | €7,40 | 3,94K |
| 2026-06-08 | €7,45 | -%0,67 | €7,50 | €7,50 | €7,45 | 1,27K |
| 2026-06-05 | €7,50 | %0,00 | €7,50 | €7,55 | €7,45 | 937 |
| 2026-06-04 | €7,50 | %0,00 | €7,50 | €7,55 | €7,50 | 2,32K |
| 2026-06-03 | €7,50 | %0,00 | €7,55 | €7,55 | €7,35 | 5,41K |
| 2026-06-02 | €7,50 | -%3,23 | €7,75 | €7,75 | €7,40 | 5,81K |
| 2026-06-01 | €7,75 | %0,00 | €7,75 | €7,75 | €7,70 | 1,35K |
| 2026-05-29 | €7,75 | %0,00 | €7,70 | €7,75 | €7,55 | 2,53K |