Martifer SGPS MAR
EURONEXT · Portekiz · Endüstriyel Hizmetler
€2,29-0,02 (-%0,87)
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 | €2,29 | -%0,87 | €2,31 | €2,33 | €2,29 | 515 |
| 2026-09-30 | €2,31 | -%1,28 | €2,34 | €2,34 | €2,31 | 277 |
| 2026-09-29 | €2,34 | +%0,43 | €2,31 | €2,34 | €2,31 | 291 |
| 2026-09-28 | €2,33 | %0,00 | €2,33 | €2,36 | €2,33 | 9,85K |
| 2026-09-25 | €2,33 | +%1,75 | €2,29 | €2,33 | €2,29 | 381 |
| 2026-09-24 | €2,29 | -%0,43 | €2,33 | €2,33 | €2,29 | 2,71K |
| 2026-09-23 | €2,30 | %0,00 | €2,33 | €2,33 | €2,30 | 3,28K |
| 2026-09-22 | €2,30 | %0,00 | €2,34 | €2,34 | €2,30 | 399 |
| 2026-09-21 | €2,30 | -%1,29 | €2,30 | €2,35 | €2,29 | 12,09K |
| 2026-09-18 | €2,33 | %0,00 | €2,29 | €2,33 | €2,29 | 42 |
| 2026-09-17 | €2,33 | %0,00 | €2,29 | €2,33 | €2,29 | 8,39K |
| 2026-09-16 | €2,33 | %0,00 | €2,29 | €2,33 | €2,29 | 9,33K |
| 2026-09-15 | €2,33 | %0,00 | €2,29 | €2,33 | €2,29 | 766 |
| 2026-09-14 | €2,33 | %0,00 | €2,30 | €2,33 | €2,29 | 1,08K |
| 2026-09-11 | €2,33 | %0,00 | €2,30 | €2,33 | €2,30 | 1,72K |
| 2026-09-10 | €2,33 | -%0,43 | €2,33 | €2,33 | €2,30 | 1,87K |
| 2026-09-09 | €2,34 | -%0,85 | €2,33 | €2,35 | €2,31 | 4,96K |
| 2026-09-08 | €2,36 | +%0,43 | €2,36 | €2,36 | €2,30 | 2,47K |
| 2026-09-07 | €2,35 | %0,00 | €2,31 | €2,35 | €2,30 | 4,28K |
| 2026-09-04 | €2,35 | +%2,17 | €2,30 | €2,36 | €2,29 | 37,31K |
| 2026-09-03 | €2,30 | +%0,88 | €2,29 | €2,30 | €2,29 | 2,32K |
| 2026-09-02 | €2,28 | -%0,44 | €2,34 | €2,34 | €2,28 | 4,48K |
| 2026-09-01 | €2,29 | -%2,55 | €2,40 | €2,40 | €2,28 | 43,63K |
| 2026-08-31 | €2,35 | %0,00 | €2,28 | €2,35 | €2,28 | 3,43K |
| 2026-08-28 | €2,35 | +%3,07 | €2,28 | €2,49 | €2,25 | 81,60K |
| 2026-08-27 | €2,28 | %0,00 | €2,27 | €2,29 | €2,26 | 20,48K |
| 2026-08-26 | €2,28 | %0,00 | €2,28 | €2,29 | €2,27 | 7,11K |
| 2026-08-25 | €2,28 | %0,00 | €2,27 | €2,29 | €2,27 | 2,86K |
| 2026-08-24 | €2,28 | %0,00 | €2,31 | €2,31 | €2,27 | 39,62K |
| 2026-08-21 | €2,28 | -%0,87 | €2,32 | €2,32 | €2,28 | 34,83K |
| 2026-08-20 | €2,30 | -%0,43 | €2,30 | €2,32 | €2,30 | 1,72K |
| 2026-08-19 | €2,31 | -%0,86 | €2,36 | €2,36 | €2,30 | 17,33K |
| 2026-08-18 | €2,33 | -%0,85 | €2,38 | €2,38 | €2,33 | 2,20K |
| 2026-08-17 | €2,35 | +%0,43 | €2,33 | €2,38 | €2,33 | 4,33K |
| 2026-08-14 | €2,34 | +%0,43 | €2,34 | €2,36 | €2,34 | 2,63K |
| 2026-08-13 | €2,33 | %0,00 | €2,33 | €2,36 | €2,33 | 121 |
| 2026-08-12 | €2,33 | %0,00 | €2,32 | €2,36 | €2,32 | 5,43K |
| 2026-08-11 | €2,33 | +%0,43 | €2,31 | €2,33 | €2,30 | 4,30K |
| 2026-08-10 | €2,32 | -%1,28 | €2,31 | €2,35 | €2,31 | 40 |
| 2026-08-07 | €2,35 | +%0,86 | €2,34 | €2,35 | €2,31 | 169 |
| 2026-08-06 | €2,33 | +%0,43 | €2,34 | €2,34 | €2,32 | 1,14K |
| 2026-08-05 | €2,32 | -%1,28 | €2,32 | €2,35 | €2,32 | 3,52K |
| 2026-08-04 | €2,35 | %0,00 | €2,35 | €2,35 | €2,33 | 3,40K |
| 2026-08-03 | €2,35 | %0,00 | €2,35 | €2,35 | €2,33 | 627 |
| 2026-07-31 | €2,35 | -%1,26 | €2,39 | €2,39 | €2,33 | 141 |
| 2026-07-30 | €2,38 | +%2,15 | €2,39 | €2,39 | €2,33 | 167 |
| 2026-07-29 | €2,33 | -%1,69 | €2,32 | €2,33 | €2,32 | 1,19K |
| 2026-07-28 | €2,37 | %0,00 | €2,32 | €2,37 | €2,32 | 162 |
| 2026-07-27 | €2,37 | +%2,16 | €2,33 | €2,37 | €2,32 | 1,10K |
| 2026-07-24 | €2,32 | -%0,43 | €2,36 | €2,36 | €2,32 | 404 |
| 2026-07-23 | €2,33 | -%0,43 | €2,34 | €2,39 | €2,33 | 286 |
| 2026-07-22 | €2,34 | +%0,86 | €2,31 | €2,38 | €2,31 | 3,76K |
| 2026-07-21 | €2,32 | +%0,87 | €2,34 | €2,34 | €2,30 | 419 |
| 2026-07-20 | €2,30 | %0,00 | €2,30 | €2,34 | €2,29 | 29,27K |
| 2026-07-17 | €2,30 | +%0,44 | €2,29 | €2,34 | €2,29 | 3,17K |
| 2026-07-16 | €2,29 | -%0,43 | €2,33 | €2,33 | €2,29 | 630 |
| 2026-07-15 | €2,30 | -%2,13 | €2,30 | €2,30 | €2,30 | 626 |
| 2026-07-14 | €2,35 | -%0,42 | €2,36 | €2,36 | €2,30 | 166 |
| 2026-07-13 | €2,36 | +%3,06 | €2,29 | €2,37 | €2,29 | 14,97K |
| 2026-07-10 | €2,29 | %0,00 | €2,33 | €2,33 | €2,29 | 195 |
| 2026-07-09 | €2,29 | -%1,72 | €2,33 | €2,33 | €2,29 | 1,85K |
| 2026-07-08 | €2,33 | %0,00 | €2,32 | €2,33 | €2,30 | 922 |
| 2026-07-07 | €2,33 | -%0,43 | €2,34 | €2,34 | €2,29 | 141 |
| 2026-07-06 | €2,34 | %0,00 | €2,34 | €2,35 | €2,34 | 4,60K |
| 2026-07-03 | €2,34 | +%1,74 | €2,34 | €2,34 | €2,30 | 425 |
| 2026-07-02 | €2,30 | -%0,43 | €2,38 | €2,38 | €2,30 | 908 |
| 2026-07-01 | €2,31 | -%0,86 | €2,33 | €2,33 | €2,31 | 4,71K |
| 2026-06-30 | €2,33 | +%0,87 | €2,31 | €2,40 | €2,31 | 1,72K |
| 2026-06-29 | €2,31 | -%3,75 | €2,39 | €2,39 | €2,30 | 12,44K |
| 2026-06-26 | €2,40 | +%0,84 | €2,44 | €2,44 | €2,32 | 1,45K |
| 2026-06-25 | €2,38 | +%3,48 | €2,31 | €2,39 | €2,30 | 3,19K |
| 2026-06-24 | €2,30 | -%4,56 | €2,35 | €2,47 | €2,30 | 25,90K |
| 2026-06-23 | €2,41 | -%0,82 | €2,39 | €2,43 | €2,35 | 115 |
| 2026-06-22 | €2,43 | +%0,41 | €2,45 | €2,45 | €2,40 | 10,55K |
| 2026-06-19 | €2,42 | +%2,54 | €2,36 | €2,42 | €2,33 | 17,05K |
| 2026-06-18 | €2,36 | +%0,43 | €2,33 | €2,36 | €2,33 | 3,80K |
| 2026-06-17 | €2,35 | %0,00 | €2,35 | €2,39 | €2,35 | 2,00K |
| 2026-06-16 | €2,35 | +%2,17 | €2,34 | €2,38 | €2,34 | 40,64K |
| 2026-06-15 | €2,30 | +%0,44 | €2,29 | €2,34 | €2,29 | 20,21K |
| 2026-06-12 | €2,29 | -%4,58 | €2,40 | €2,40 | €2,29 | 139,64K |
| 2026-06-11 | €2,40 | -%2,44 | €2,39 | €2,46 | €2,39 | 15,54K |
| 2026-06-10 | €2,46 | +%2,50 | €2,45 | €2,46 | €2,45 | 1,14K |
| 2026-06-09 | €2,40 | -%2,44 | €2,37 | €2,46 | €2,37 | 5,22K |
| 2026-06-08 | €2,46 | +%6,96 | €2,33 | €2,49 | €2,32 | 42,87K |
| 2026-06-05 | €2,30 | -%1,29 | €2,34 | €2,36 | €2,30 | 27,87K |
| 2026-06-04 | €2,33 | +%1,30 | €2,32 | €2,33 | €2,31 | 259 |
| 2026-06-03 | €2,30 | %0,00 | €2,30 | €2,31 | €2,27 | 186,85K |
| 2026-06-02 | €2,30 | %0,00 | €2,30 | €2,34 | €2,30 | 79,46K |
| 2026-06-01 | €2,30 | %0,00 | €2,30 | €2,33 | €2,30 | 56,52K |
| 2026-05-29 | €2,30 | %0,00 | €2,30 | €2,34 | €2,30 | 75,69K |