Raize-Instituicao De Pagamentos SA MLRZE
EURONEXT · Portekiz · Ticari Hizmetler
€1,550,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1,55 | +%10,71 | €1,55 | €1,55 | €1,55 | 513 |
| 2026-09-29 | €1,40 | %0,00 | €1,40 | €1,40 | €1,40 | 523 |
| 2026-09-28 | €1,40 | -%9,68 | €1,40 | €1,40 | €1,40 | 971 |
| 2026-09-25 | €1,55 | %0,00 | €1,55 | €1,55 | €1,55 | 0 |
| 2026-09-24 | €1,55 | %0,00 | €1,55 | €1,55 | €1,55 | 0 |
| 2026-09-23 | €1,55 | %0,00 | €1,55 | €1,55 | €1,55 | 0 |
| 2026-09-22 | €1,55 | %0,00 | €1,55 | €1,55 | €1,55 | 0 |
| 2026-09-21 | €1,55 | %0,00 | €1,54 | €1,55 | €1,54 | 5,60K |
| 2026-09-18 | €1,55 | +%3,33 | €1,55 | €1,55 | €1,55 | 301 |
| 2026-09-17 | €1,50 | +%2,74 | €1,50 | €1,50 | €1,50 | 5,00K |
| 2026-09-16 | €1,46 | %0,00 | €1,46 | €1,46 | €1,46 | 1,00K |
| 2026-09-15 | €1,46 | +%3,55 | €1,37 | €1,46 | €1,37 | 1,86K |
| 2026-09-14 | €1,41 | %0,00 | €1,41 | €1,41 | €1,41 | 6,22K |
| 2026-09-11 | €1,41 | +%0,71 | €1,41 | €1,41 | €1,41 | 3,50K |
| 2026-09-10 | €1,40 | %0,00 | €1,40 | €1,40 | €1,40 | 950 |
| 2026-09-09 | €1,40 | +%4,48 | €1,34 | €1,40 | €1,34 | 3,80K |
| 2026-09-08 | €1,34 | -%3,60 | €1,34 | €1,34 | €1,34 | 580 |
| 2026-09-07 | €1,39 | -%1,42 | €1,39 | €1,39 | €1,39 | 80 |
| 2026-09-04 | €1,41 | %0,00 | €1,41 | €1,41 | €1,41 | 200 |
| 2026-09-03 | €1,41 | +%5,22 | €1,41 | €1,41 | €1,41 | 450 |
| 2026-09-02 | €1,34 | %0,00 | €1,36 | €1,36 | €1,34 | 2,40K |
| 2026-09-01 | €1,34 | -%4,96 | €1,34 | €1,34 | €1,34 | 594 |
| 2026-08-31 | €1,41 | %0,00 | €1,41 | €1,41 | €1,41 | 0 |
| 2026-08-28 | €1,41 | %0,00 | €1,41 | €1,41 | €1,41 | 0 |
| 2026-08-27 | €1,41 | -%3,42 | €1,40 | €1,41 | €1,40 | 525 |
| 2026-08-26 | €1,46 | %0,00 | €1,46 | €1,46 | €1,46 | 0 |
| 2026-08-25 | €1,46 | %0,00 | €1,46 | €1,46 | €1,46 | 40 |
| 2026-08-24 | €1,46 | %0,00 | €1,46 | €1,46 | €1,46 | 0 |
| 2026-08-21 | €1,46 | +%8,15 | €1,46 | €1,46 | €1,46 | 250 |
| 2026-08-20 | €1,35 | -%4,26 | €1,35 | €1,35 | €1,35 | 1,61K |
| 2026-08-19 | €1,41 | -%3,42 | €1,41 | €1,41 | €1,41 | 6,10K |
| 2026-08-18 | €1,46 | %0,00 | €1,46 | €1,46 | €1,46 | 1,30K |
| 2026-08-17 | €1,46 | +%5,80 | €1,46 | €1,46 | €1,46 | 150 |
| 2026-08-14 | €1,38 | -%6,76 | €1,38 | €1,38 | €1,38 | 50 |
| 2026-08-13 | €1,48 | +%4,23 | €1,48 | €1,48 | €1,48 | 99 |
| 2026-08-12 | €1,42 | %0,00 | €1,42 | €1,42 | €1,42 | 520 |
| 2026-08-11 | €1,42 | +%2,90 | €1,42 | €1,42 | €1,42 | 100 |
| 2026-08-10 | €1,38 | %0,00 | €1,38 | €1,38 | €1,38 | 50 |
| 2026-08-07 | €1,38 | -%2,82 | €1,38 | €1,38 | €1,38 | 70 |
| 2026-08-06 | €1,42 | +%1,43 | €1,42 | €1,42 | €1,42 | 1,20K |
| 2026-08-05 | €1,40 | %0,00 | €1,40 | €1,40 | €1,40 | 546 |
| 2026-08-04 | €1,40 | %0,00 | €1,40 | €1,40 | €1,40 | 310 |
| 2026-08-03 | €1,40 | -%9,68 | €1,40 | €1,40 | €1,40 | 1,00K |
| 2026-07-31 | €1,55 | %0,00 | €1,55 | €1,55 | €1,55 | 0 |
| 2026-07-30 | €1,55 | %0,00 | €1,55 | €1,55 | €1,55 | 0 |
| 2026-07-29 | €1,55 | %0,00 | €1,55 | €1,55 | €1,55 | 0 |
| 2026-07-28 | €1,55 | %0,00 | €1,55 | €1,55 | €1,55 | 0 |
| 2026-07-27 | €1,55 | %0,00 | €1,55 | €1,55 | €1,55 | 0 |
| 2026-07-24 | €1,55 | %0,00 | €1,55 | €1,55 | €1,55 | 0 |
| 2026-07-23 | €1,55 | %0,00 | €1,55 | €1,55 | €1,55 | 250 |
| 2026-07-22 | €1,55 | %0,00 | €1,55 | €1,55 | €1,55 | 500 |
| 2026-07-21 | €1,55 | %0,00 | €1,55 | €1,55 | €1,55 | 0 |
| 2026-07-20 | €1,55 | +%5,44 | €1,47 | €1,55 | €1,47 | 62 |
| 2026-07-17 | €1,47 | %0,00 | €1,47 | €1,47 | €1,47 | 0 |
| 2026-07-16 | €1,47 | %0,00 | €1,55 | €1,55 | €1,47 | 1,33K |
| 2026-07-15 | €1,47 | -%5,16 | €1,47 | €1,47 | €1,47 | 700 |
| 2026-07-14 | €1,55 | %0,00 | €1,55 | €1,55 | €1,55 | 665 |
| 2026-07-13 | €1,55 | -%0,64 | €1,55 | €1,55 | €1,55 | 2,46K |
| 2026-07-10 | €1,56 | %0,00 | €1,56 | €1,56 | €1,56 | 85 |
| 2026-07-09 | €1,56 | +%11,43 | €1,42 | €1,56 | €1,42 | 1,53K |
| 2026-07-08 | €1,40 | %0,00 | €1,40 | €1,40 | €1,40 | 18,76K |
| 2026-07-07 | €1,40 | %0,00 | €1,40 | €1,40 | €1,40 | 1,22K |
| 2026-07-06 | €1,40 | +%1,45 | €1,38 | €1,40 | €1,38 | 7,30K |
| 2026-07-03 | €1,38 | +%5,34 | €1,38 | €1,38 | €1,38 | 1,21K |
| 2026-07-02 | €1,31 | %0,00 | €1,31 | €1,31 | €1,31 | 0 |
| 2026-07-01 | €1,31 | %0,00 | €1,31 | €1,31 | €1,31 | 0 |
| 2026-06-30 | €1,31 | %0,00 | €1,31 | €1,31 | €1,31 | 0 |
| 2026-06-29 | €1,31 | -%6,43 | €1,31 | €1,31 | €1,31 | 2,50K |
| 2026-06-26 | €1,40 | +%6,87 | €1,40 | €1,40 | €1,40 | 714 |
| 2026-06-25 | €1,31 | %0,00 | €1,31 | €1,31 | €1,31 | 0 |
| 2026-06-24 | €1,31 | -%6,43 | €1,31 | €1,31 | €1,31 | 101 |
| 2026-06-23 | €1,40 | %0,00 | €1,40 | €1,40 | €1,40 | 0 |
| 2026-06-22 | €1,40 | +%1,45 | €1,40 | €1,40 | €1,40 | 200 |
| 2026-06-19 | €1,38 | %0,00 | €1,38 | €1,38 | €1,38 | 464 |
| 2026-06-18 | €1,38 | %0,00 | €1,38 | €1,38 | €1,38 | 0 |
| 2026-06-17 | €1,38 | -%1,43 | €1,40 | €1,40 | €1,38 | 5,87K |
| 2026-06-16 | €1,40 | %0,00 | €1,40 | €1,40 | €1,40 | 1,75K |
| 2026-06-15 | €1,40 | +%1,45 | €1,39 | €1,40 | €1,39 | 5,76K |
| 2026-06-12 | €1,38 | -%0,72 | €1,38 | €1,38 | €1,38 | 723 |
| 2026-06-11 | €1,39 | %0,00 | €1,39 | €1,39 | €1,39 | 0 |
| 2026-06-10 | €1,39 | %0,00 | €1,39 | €1,39 | €1,39 | 0 |
| 2026-06-09 | €1,39 | %0,00 | €1,39 | €1,39 | €1,39 | 0 |
| 2026-06-08 | €1,39 | %0,00 | €1,39 | €1,39 | €1,39 | 0 |
| 2026-06-05 | €1,39 | %0,00 | €1,39 | €1,39 | €1,39 | 0 |
| 2026-06-04 | €1,39 | %0,00 | €1,39 | €1,39 | €1,39 | 0 |
| 2026-06-03 | €1,39 | %0,00 | €1,39 | €1,39 | €1,39 | 0 |
| 2026-06-02 | €1,39 | -%0,71 | €1,39 | €1,39 | €1,39 | 24 |
| 2026-06-01 | €1,40 | %0,00 | €1,40 | €1,40 | €1,40 | 0 |
| 2026-05-29 | €1,40 | %0,00 | €1,40 | €1,40 | €1,40 | 0 |
| 2026-05-28 | €1,40 | %0,00 | €1,40 | €1,40 | €1,40 | 0 |