Neste Corporation NESTE
OMXHEX · Finlandiya · Enerji Mineralleri
€31,47-1,74 (-%5,24)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | €31,47 | -%5,24 | €33,21 | €33,26 | €31,16 | 1,34M |
| 2026-10-01 | €33,21 | +%1,44 | €32,74 | €33,47 | €32,23 | 879,29K |
| 2026-09-30 | €32,74 | -%0,40 | €32,90 | €33,25 | €32,45 | 1,06M |
| 2026-09-29 | €32,87 | -%3,78 | €34,21 | €34,21 | €32,87 | 1,17M |
| 2026-09-28 | €34,16 | +%0,44 | €34,26 | €34,53 | €33,90 | 946,43K |
| 2026-09-25 | €34,01 | -%5,05 | €35,31 | €35,38 | €33,99 | 1,46M |
| 2026-09-24 | €35,82 | +%1,65 | €35,62 | €35,85 | €35,02 | 1,01M |
| 2026-09-23 | €35,24 | +%2,95 | €34,23 | €35,94 | €34,10 | 1,55M |
| 2026-09-22 | €34,23 | %0,00 | €34,45 | €34,85 | €33,72 | 878,08K |
| 2026-09-21 | €34,23 | -%1,67 | €34,80 | €35,10 | €34,15 | 1,24M |
| 2026-09-18 | €34,81 | +%1,46 | €34,40 | €34,81 | €33,79 | 3,11M |
| 2026-09-17 | €34,31 | +%2,63 | €33,29 | €34,31 | €33,25 | 1,27M |
| 2026-09-16 | €33,43 | +%0,06 | €33,70 | €34,56 | €33,43 | 1,48M |
| 2026-09-15 | €33,41 | +%5,33 | €31,75 | €33,41 | €31,56 | 1,48M |
| 2026-09-14 | €31,72 | -%3,56 | €33,50 | €33,60 | €31,65 | 1,24M |
| 2026-09-11 | €32,89 | -%0,33 | €33,00 | €33,53 | €32,50 | 1,20M |
| 2026-09-10 | €33,00 | -%0,90 | €33,32 | €33,49 | €32,92 | 966,15K |
| 2026-09-09 | €33,30 | +%1,03 | €33,23 | €33,79 | €33,09 | 1,38M |
| 2026-09-08 | €32,96 | +%0,86 | €32,98 | €33,33 | €32,57 | 1,12M |
| 2026-09-07 | €32,68 | +%2,25 | €32,48 | €32,80 | €32,05 | 859,82K |
| 2026-09-04 | €31,96 | +%2,34 | €32,00 | €32,24 | €31,53 | 1,37M |
| 2026-09-03 | €31,23 | -%2,50 | €32,00 | €32,17 | €30,71 | 1,12M |
| 2026-09-02 | €32,03 | -%1,63 | €33,00 | €33,27 | €31,88 | 1,11M |
| 2026-09-01 | €32,56 | +%2,13 | €32,49 | €32,99 | €32,19 | 1,20M |
| 2026-08-31 | €31,88 | +%1,92 | €31,79 | €32,30 | €31,79 | 2,27M |
| 2026-08-28 | €31,28 | -%0,13 | €31,95 | €32,06 | €31,09 | 704,21K |
| 2026-08-27 | €31,32 | -%1,42 | €31,81 | €31,89 | €31,01 | 731,55K |
| 2026-08-26 | €31,77 | -%0,13 | €31,30 | €31,77 | €30,84 | 906,00K |
| 2026-08-25 | €31,81 | +%1,76 | €31,30 | €32,03 | €31,13 | 959,56K |
| 2026-08-24 | €31,26 | -%4,84 | €32,72 | €32,77 | €31,17 | 965,97K |
| 2026-08-21 | €32,85 | +%0,61 | €32,52 | €33,12 | €32,52 | 1,18M |
| 2026-08-20 | €32,65 | +%1,62 | €32,06 | €32,75 | €32,01 | 1,09M |
| 2026-08-19 | €32,13 | +%4,05 | €30,80 | €32,13 | €30,80 | 2,00M |
| 2026-08-18 | €30,88 | +%0,49 | €31,00 | €31,13 | €30,67 | 1,06M |
| 2026-08-17 | €30,73 | +%0,85 | €30,47 | €30,84 | €30,44 | 800,45K |
| 2026-08-14 | €30,47 | +%1,53 | €29,99 | €30,70 | €29,82 | 959,77K |
| 2026-08-13 | €30,01 | +%1,35 | €29,50 | €30,01 | €29,29 | 992,63K |
| 2026-08-12 | €29,61 | -%0,03 | €29,62 | €30,03 | €29,52 | 820,09K |
| 2026-08-11 | €29,62 | +%2,67 | €29,48 | €29,81 | €29,32 | 1,01M |
| 2026-08-10 | €28,85 | +%2,52 | €28,14 | €28,98 | €28,03 | 826,13K |
| 2026-08-07 | €28,14 | -%0,95 | €28,55 | €28,61 | €27,96 | 935,12K |
| 2026-08-06 | €28,41 | -%0,21 | €28,47 | €28,68 | €28,09 | 1,16M |
| 2026-08-05 | €28,47 | -%2,20 | €29,11 | €29,36 | €28,42 | 985,71K |
| 2026-08-04 | €29,11 | -%3,06 | €30,03 | €30,30 | €29,01 | 1,13M |
| 2026-08-03 | €30,03 | -%1,73 | €29,80 | €30,03 | €29,05 | 1,25M |
| 2026-07-31 | €30,56 | -%1,77 | €31,00 | €31,08 | €30,35 | 906,06K |
| 2026-07-30 | €31,11 | +%1,97 | €30,65 | €31,11 | €30,47 | 1,06M |
| 2026-07-29 | €30,51 | +%3,95 | €29,87 | €30,80 | €29,55 | 1,37M |
| 2026-07-28 | €29,35 | -%1,51 | €29,22 | €30,23 | €29,15 | 1,34M |
| 2026-07-27 | €29,80 | -%5,19 | €31,29 | €31,33 | €29,74 | 1,57M |
| 2026-07-24 | €31,43 | -%6,43 | €32,22 | €32,22 | €29,28 | 4,10M |
| 2026-07-23 | €33,59 | +%1,24 | €33,27 | €34,06 | €33,08 | 1,92M |
| 2026-07-22 | €33,18 | +%0,33 | €33,31 | €33,77 | €33,03 | 1,25M |
| 2026-07-21 | €33,07 | -%0,78 | €33,34 | €33,69 | €33,01 | 1,23M |
| 2026-07-20 | €33,33 | +%3,28 | €32,97 | €33,48 | €32,93 | 1,29M |
| 2026-07-17 | €32,27 | +%2,35 | €31,45 | €32,77 | €31,38 | 1,17M |
| 2026-07-16 | €31,53 | +%1,84 | €31,04 | €31,54 | €30,84 | 1,05M |
| 2026-07-15 | €30,96 | -%0,45 | €31,43 | €31,57 | €30,96 | 1,08M |
| 2026-07-14 | €31,10 | +%1,30 | €31,35 | €31,67 | €30,78 | 1,24M |
| 2026-07-13 | €30,70 | +%3,44 | €30,00 | €30,70 | €29,83 | 1,33M |
| 2026-07-10 | €29,68 | +%1,99 | €29,20 | €29,97 | €29,19 | 1,33M |
| 2026-07-09 | €29,10 | +%2,32 | €28,21 | €29,11 | €28,09 | 1,29M |
| 2026-07-08 | €28,44 | +%3,68 | €28,10 | €28,60 | €27,63 | 1,49M |
| 2026-07-07 | €27,43 | -%1,61 | €27,64 | €28,13 | €27,43 | 1,10M |
| 2026-07-06 | €27,88 | -%1,31 | €28,18 | €28,18 | €27,27 | 950,31K |
| 2026-07-03 | €28,25 | +%1,04 | €28,02 | €28,34 | €27,68 | 659,66K |
| 2026-07-02 | €27,96 | +%1,45 | €27,45 | €28,08 | €27,12 | 1,18M |
| 2026-07-01 | €27,56 | -%3,77 | €28,50 | €28,50 | €27,51 | 1,03M |
| 2026-06-30 | €28,64 | +%3,81 | €27,77 | €28,64 | €27,66 | 1,76M |
| 2026-06-29 | €27,59 | +%1,51 | €27,43 | €27,76 | €27,11 | 1,06M |
| 2026-06-26 | €27,18 | -%0,26 | €27,08 | €27,22 | €26,66 | 927,28K |
| 2026-06-25 | €27,25 | +%3,49 | €26,10 | €27,31 | €25,92 | 1,38M |
| 2026-06-24 | €26,33 | -%2,81 | €27,09 | €27,22 | €26,19 | 867,78K |
| 2026-06-23 | €27,09 | +%1,20 | €26,94 | €27,09 | €26,45 | 790,33K |
| 2026-06-22 | €26,77 | +%1,67 | €27,06 | €27,30 | €26,69 | 1,51M |
| 2026-06-18 | €26,33 | -%2,05 | €26,50 | €26,83 | €26,16 | 429,10K |
| 2026-06-17 | €26,88 | -%0,44 | €26,78 | €26,98 | €26,48 | 370,21K |
| 2026-06-16 | €27,00 | +%2,12 | €26,55 | €27,12 | €26,16 | 998,24K |
| 2026-06-15 | €26,44 | -%4,58 | €26,50 | €26,94 | €26,02 | 1,33M |
| 2026-06-12 | €27,71 | -%5,26 | €27,90 | €27,99 | €27,15 | 1,04M |
| 2026-06-11 | €29,25 | +%3,21 | €28,72 | €29,38 | €28,68 | 400,77K |
| 2026-06-10 | €28,34 | +%1,47 | €28,04 | €28,53 | €27,69 | 399,21K |
| 2026-06-09 | €27,93 | -%4,09 | €29,02 | €29,06 | €27,90 | 257,11K |
| 2026-06-08 | €29,12 | +%1,18 | €28,82 | €29,46 | €28,64 | 375,55K |
| 2026-06-05 | €28,78 | -%0,96 | €29,22 | €29,29 | €28,40 | 449,69K |
| 2026-06-04 | €29,06 | -%3,49 | €29,53 | €29,80 | €28,72 | 411,97K |
| 2026-06-03 | €30,11 | +%2,24 | €29,80 | €30,50 | €29,76 | 579,56K |
| 2026-06-02 | €29,45 | -%1,31 | €29,58 | €29,58 | €28,94 | 346,94K |
| 2026-06-01 | €29,84 | +%6,08 | €28,53 | €29,94 | €28,53 | 984,28K |
| 2026-05-29 | €28,13 | +%1,66 | €27,60 | €28,49 | €27,42 | 640,58K |