Novabase SGPS SA NBA
EURONEXT · Portekiz · Teknoloji Hizmetleri
€7,16+0,02 (+%0,28)
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 | €7,16 | +%0,28 | €7,18 | €7,18 | €7,12 | 660 |
| 2026-09-30 | €7,14 | +%0,28 | €7,12 | €7,14 | €7,10 | 1,29K |
| 2026-09-29 | €7,12 | -%0,28 | €7,10 | €7,20 | €7,10 | 518 |
| 2026-09-28 | €7,14 | +%0,28 | €7,14 | €7,14 | €7,10 | 980 |
| 2026-09-25 | €7,12 | +%0,28 | €7,12 | €7,14 | €7,12 | 2,79K |
| 2026-09-24 | €7,10 | -%1,11 | €7,18 | €7,18 | €7,10 | 150 |
| 2026-09-23 | €7,18 | +%1,13 | €7,20 | €7,20 | €7,10 | 469 |
| 2026-09-22 | €7,10 | %0,00 | €7,20 | €7,20 | €7,10 | 1,70K |
| 2026-09-21 | €7,10 | +%0,85 | €7,06 | €7,20 | €7,06 | 328 |
| 2026-09-18 | €7,04 | -%0,56 | €7,08 | €7,08 | €7,04 | 4,45K |
| 2026-09-17 | €7,08 | -%0,28 | €7,06 | €7,08 | €7,06 | 184 |
| 2026-09-16 | €7,10 | +%0,57 | €7,10 | €7,20 | €7,06 | 2,04K |
| 2026-09-15 | €7,06 | +%0,28 | €7,04 | €7,06 | €7,04 | 686 |
| 2026-09-14 | €7,04 | -%1,68 | €7,16 | €7,16 | €7,04 | 1,75K |
| 2026-09-11 | €7,16 | +%0,56 | €7,06 | €7,16 | €7,06 | 721 |
| 2026-09-10 | €7,12 | -%0,56 | €7,10 | €7,16 | €7,10 | 261 |
| 2026-09-09 | €7,16 | +%0,56 | €7,10 | €7,18 | €7,10 | 464 |
| 2026-09-08 | €7,12 | %0,00 | €7,20 | €7,20 | €7,12 | 32 |
| 2026-09-07 | €7,12 | +%0,56 | €7,10 | €7,20 | €7,10 | 61 |
| 2026-09-04 | €7,08 | -%0,84 | €7,20 | €7,20 | €7,06 | 2,37K |
| 2026-09-03 | €7,14 | -%0,83 | €7,18 | €7,20 | €7,14 | 919 |
| 2026-09-02 | €7,20 | +%0,56 | €7,22 | €7,22 | €7,06 | 2,52K |
| 2026-09-01 | €7,16 | +%1,42 | €7,20 | €7,20 | €7,04 | 72 |
| 2026-08-31 | €7,06 | -%0,56 | €7,26 | €7,28 | €7,04 | 5,22K |
| 2026-08-28 | €7,10 | -%1,39 | €7,02 | €7,24 | €7,02 | 1,17K |
| 2026-08-27 | €7,20 | -%0,83 | €7,20 | €7,20 | €7,20 | 2,36K |
| 2026-08-26 | €7,26 | -%0,55 | €7,20 | €7,26 | €7,20 | 61 |
| 2026-08-25 | €7,30 | +%1,11 | €7,20 | €7,30 | €7,20 | 86 |
| 2026-08-24 | €7,22 | +%0,28 | €7,20 | €7,38 | €7,20 | 1,12K |
| 2026-08-21 | €7,20 | %0,00 | €7,04 | €7,20 | €7,02 | 1,29K |
| 2026-08-20 | €7,20 | %0,00 | €7,18 | €7,20 | €7,06 | 504 |
| 2026-08-19 | €7,20 | +%2,27 | €7,06 | €7,20 | €7,02 | 1,72K |
| 2026-08-18 | €7,04 | -%1,40 | €7,04 | €7,04 | €7,04 | 341 |
| 2026-08-17 | €7,14 | +%0,28 | €7,10 | €7,18 | €7,00 | 1,76K |
| 2026-08-14 | €7,12 | -%0,56 | €7,10 | €7,16 | €7,00 | 2,68K |
| 2026-08-13 | €7,16 | -%0,56 | €7,20 | €7,28 | €7,16 | 1,19K |
| 2026-08-12 | €7,20 | %0,00 | €7,20 | €7,28 | €7,20 | 1,95K |
| 2026-08-11 | €7,20 | -%1,91 | €7,34 | €7,38 | €7,20 | 724 |
| 2026-08-10 | €7,34 | -%0,81 | €7,40 | €7,40 | €7,18 | 3,52K |
| 2026-08-07 | €7,40 | -%0,80 | €7,46 | €7,46 | €7,36 | 1,09K |
| 2026-08-06 | €7,46 | -%1,32 | €7,56 | €7,56 | €7,40 | 2,11K |
| 2026-08-05 | €7,56 | -%0,26 | €7,42 | €7,56 | €7,42 | 1,18K |
| 2026-08-04 | €7,58 | +%2,43 | €7,62 | €7,62 | €7,42 | 1,30K |
| 2026-08-03 | €7,40 | %0,00 | €7,60 | €7,60 | €7,40 | 717 |
| 2026-07-31 | €7,40 | -%0,27 | €7,38 | €7,56 | €7,36 | 1,22K |
| 2026-07-30 | €7,42 | -%2,11 | €7,60 | €7,60 | €7,40 | 1,02K |
| 2026-07-29 | €7,58 | +%0,26 | €7,40 | €7,64 | €7,40 | 1,25K |
| 2026-07-28 | €7,56 | -%2,58 | €7,76 | €7,76 | €7,36 | 11,36K |
| 2026-07-27 | €7,76 | +%2,65 | €7,56 | €7,76 | €7,56 | 678 |
| 2026-07-24 | €7,56 | +%0,53 | €7,52 | €7,60 | €7,52 | 328 |
| 2026-07-23 | €7,52 | -%0,27 | €7,72 | €7,72 | €7,52 | 543 |
| 2026-07-22 | €7,54 | -%3,58 | €7,82 | €7,82 | €7,42 | 397 |
| 2026-07-21 | €7,82 | +%4,27 | €7,40 | €7,82 | €7,40 | 195 |
| 2026-07-20 | €7,50 | -%5,78 | €8,00 | €8,00 | €7,50 | 192 |
| 2026-07-17 | €7,96 | +%2,58 | €8,00 | €8,00 | €7,80 | 618 |
| 2026-07-16 | €7,76 | +%3,47 | €7,50 | €7,76 | €7,50 | 499 |
| 2026-07-15 | €7,50 | -%4,34 | €7,36 | €7,86 | €7,36 | 1,14K |
| 2026-07-14 | €7,84 | +%0,26 | €8,00 | €8,00 | €7,80 | 2,50K |
| 2026-07-13 | €7,82 | -%0,51 | €7,86 | €7,88 | €7,80 | 14,55K |
| 2026-07-10 | €7,86 | -%1,75 | €7,36 | €7,86 | €7,36 | 480 |
| 2026-07-09 | €8,00 | %0,00 | €8,00 | €8,10 | €8,00 | 3,34K |
| 2026-07-08 | €8,00 | -%2,44 | €8,18 | €8,18 | €8,00 | 416 |
| 2026-07-07 | €8,20 | %0,00 | €8,24 | €8,24 | €8,20 | 482 |
| 2026-07-06 | €8,20 | -%2,15 | €8,46 | €8,46 | €8,20 | 6,07K |
| 2026-07-03 | €8,38 | +%1,70 | €8,60 | €8,60 | €8,20 | 1,93K |
| 2026-07-02 | €8,24 | -%1,67 | €8,20 | €8,40 | €8,20 | 1,50K |
| 2026-07-01 | €8,38 | -%0,24 | €8,64 | €8,64 | €8,20 | 2,96K |
| 2026-06-30 | €8,40 | +%2,69 | €8,18 | €8,40 | €8,18 | 257 |
| 2026-06-29 | €8,18 | +%0,49 | €7,90 | €8,18 | €7,90 | 2,51K |
| 2026-06-26 | €8,14 | +%0,49 | €8,20 | €8,20 | €8,00 | 1,80K |
| 2026-06-25 | €8,10 | -%0,49 | €8,10 | €8,10 | €8,00 | 10,28K |
| 2026-06-24 | €8,14 | -%0,73 | €8,00 | €8,14 | €8,00 | 6,30K |
| 2026-06-23 | €8,20 | +%2,24 | €8,22 | €8,34 | €8,00 | 5,23K |
| 2026-06-22 | €8,02 | -%2,20 | €8,20 | €8,20 | €8,00 | 7,35K |
| 2026-06-19 | €8,20 | -%3,53 | €8,60 | €8,76 | €8,02 | 72,19K |
| 2026-06-18 | €8,50 | -%0,70 | €8,62 | €8,70 | €8,50 | 2,20K |
| 2026-06-17 | €8,56 | -%1,61 | €8,56 | €8,56 | €8,52 | 1,63K |
| 2026-06-16 | €8,70 | +%1,64 | €8,54 | €8,70 | €8,50 | 2,56K |
| 2026-06-15 | €8,56 | -%0,47 | €8,52 | €8,70 | €8,52 | 2,06K |
| 2026-06-12 | €8,60 | -%1,83 | €8,74 | €8,74 | €8,50 | 45,69K |
| 2026-06-11 | €8,76 | +%0,69 | €8,76 | €8,76 | €8,60 | 1,64K |
| 2026-06-10 | €8,70 | -%0,68 | €8,74 | €8,74 | €8,52 | 4,90K |
| 2026-06-09 | €8,76 | -%0,45 | €8,74 | €8,76 | €8,74 | 33 |
| 2026-06-08 | €8,80 | %0,00 | €8,70 | €8,88 | €8,50 | 5,02K |
| 2026-06-05 | €8,80 | %0,00 | €8,80 | €8,90 | €8,80 | 2,26K |
| 2026-06-04 | €8,80 | -%1,12 | €8,90 | €8,90 | €8,80 | 109 |
| 2026-06-03 | €8,90 | -%0,89 | €8,96 | €8,96 | €8,80 | 4,06K |
| 2026-06-02 | €8,98 | +%0,22 | €9,00 | €9,00 | €8,80 | 5,93K |
| 2026-06-01 | €8,96 | %0,00 | €9,00 | €9,00 | €8,76 | 3,64K |
| 2026-05-29 | €8,96 | +%0,22 | €8,80 | €8,96 | €8,80 | 2,47K |