NOS SGPS SA NOS
EURONEXT · Portekiz · İletişim
€5,34-0,04 (-%0,84)
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 | €5,34 | -%0,84 | €5,43 | €5,35 | €5,20 | 751,62K |
| 2026-09-30 | €5,38 | +%0,28 | €5,37 | €5,42 | €5,37 | 413,43K |
| 2026-09-29 | €5,36 | -%0,46 | €5,38 | €5,39 | €5,34 | 372,80K |
| 2026-09-28 | €5,39 | -%1,19 | €5,43 | €5,47 | €5,39 | 364,68K |
| 2026-09-25 | €5,45 | +%0,65 | €5,45 | €5,47 | €5,42 | 251,77K |
| 2026-09-24 | €5,42 | +%0,37 | €5,40 | €5,45 | €5,39 | 262,12K |
| 2026-09-23 | €5,40 | -%1,37 | €5,45 | €5,47 | €5,32 | 909,07K |
| 2026-09-22 | €5,47 | -%1,35 | €5,51 | €5,54 | €5,46 | 668,80K |
| 2026-09-21 | €5,55 | +%3,16 | €5,36 | €5,55 | €5,31 | 946,46K |
| 2026-09-18 | €5,38 | -%2,36 | €5,50 | €5,50 | €5,34 | 1,12M |
| 2026-09-17 | €5,51 | +%1,85 | €5,40 | €5,52 | €5,35 | 649,26K |
| 2026-09-16 | €5,41 | +%2,17 | €5,28 | €5,43 | €5,28 | 622,88K |
| 2026-09-15 | €5,30 | +%0,19 | €5,29 | €5,34 | €5,28 | 465,51K |
| 2026-09-14 | €5,28 | +%0,57 | €5,23 | €5,34 | €5,23 | 442,90K |
| 2026-09-11 | €5,26 | +%2,74 | €5,12 | €5,28 | €5,12 | 1,59M |
| 2026-09-10 | €5,11 | +%4,47 | €4,94 | €5,14 | €4,92 | 1,04M |
| 2026-09-09 | €4,90 | -%0,85 | €4,94 | €4,96 | €4,89 | 846,51K |
| 2026-09-08 | €4,94 | +%0,65 | €4,94 | €4,96 | €4,91 | 334,49K |
| 2026-09-07 | €4,91 | -%0,61 | €4,92 | €4,95 | €4,89 | 301,85K |
| 2026-09-04 | €4,94 | -%0,44 | €4,95 | €4,95 | €4,91 | 273,93K |
| 2026-09-03 | €4,96 | +%0,04 | €4,98 | €5,01 | €4,95 | 341,21K |
| 2026-09-02 | €4,96 | -%0,40 | €4,95 | €5,00 | €4,92 | 515,26K |
| 2026-09-01 | €4,98 | -%1,07 | €5,05 | €5,08 | €4,95 | 532,80K |
| 2026-08-31 | €5,03 | +%0,72 | €4,99 | €5,05 | €4,98 | 577,72K |
| 2026-08-28 | €4,99 | +%0,60 | €5,05 | €5,07 | €4,96 | 578,19K |
| 2026-08-27 | €4,96 | +%0,16 | €4,95 | €4,98 | €4,92 | 502,08K |
| 2026-08-26 | €4,96 | +%0,28 | €4,99 | €5,00 | €4,94 | 343,20K |
| 2026-08-25 | €4,94 | +%1,06 | €4,89 | €4,94 | €4,87 | 540,84K |
| 2026-08-24 | €4,89 | +%0,33 | €4,86 | €4,89 | €4,86 | 213,24K |
| 2026-08-21 | €4,87 | +%0,99 | €4,82 | €4,89 | €4,82 | 314,84K |
| 2026-08-20 | €4,83 | -%0,12 | €4,83 | €4,85 | €4,81 | 338,59K |
| 2026-08-19 | €4,83 | -%0,70 | €4,87 | €4,89 | €4,81 | 346,20K |
| 2026-08-18 | €4,87 | +%0,54 | €4,85 | €4,90 | €4,85 | 319,01K |
| 2026-08-17 | €4,84 | -%0,17 | €4,85 | €4,91 | €4,83 | 353,58K |
| 2026-08-14 | €4,85 | +%1,00 | €4,80 | €4,88 | €4,80 | 559,50K |
| 2026-08-13 | €4,80 | %0,00 | €4,80 | €4,83 | €4,79 | 252,43K |
| 2026-08-12 | €4,80 | +%0,25 | €4,81 | €4,82 | €4,78 | 173,58K |
| 2026-08-11 | €4,79 | +%0,34 | €4,78 | €4,82 | €4,78 | 604,94K |
| 2026-08-10 | €4,77 | -%1,61 | €4,85 | €4,85 | €4,76 | 436,20K |
| 2026-08-07 | €4,85 | -%1,02 | €4,92 | €4,92 | €4,85 | 186,33K |
| 2026-08-06 | €4,90 | +%1,70 | €4,83 | €4,92 | €4,83 | 502,49K |
| 2026-08-05 | €4,82 | -%0,21 | €4,83 | €4,84 | €4,79 | 365,26K |
| 2026-08-04 | €4,83 | -%0,66 | €4,86 | €4,86 | €4,81 | 418,20K |
| 2026-08-03 | €4,86 | +%0,62 | €4,84 | €4,90 | €4,80 | 464,10K |
| 2026-07-31 | €4,83 | -%0,41 | €4,85 | €4,86 | €4,78 | 473,01K |
| 2026-07-30 | €4,85 | +%0,25 | €4,84 | €4,88 | €4,84 | 451,37K |
| 2026-07-29 | €4,84 | -%0,17 | €4,85 | €4,85 | €4,78 | 436,77K |
| 2026-07-28 | €4,85 | +%0,83 | €4,82 | €4,89 | €4,81 | 502,55K |
| 2026-07-27 | €4,81 | +%1,82 | €4,75 | €4,84 | €4,75 | 571,67K |
| 2026-07-24 | €4,72 | -%3,87 | €4,87 | €4,87 | €4,70 | 1,90M |
| 2026-07-23 | €4,91 | -%0,16 | €4,92 | €4,97 | €4,89 | 266,56K |
| 2026-07-22 | €4,92 | +%0,29 | €4,91 | €4,95 | €4,88 | 376,80K |
| 2026-07-21 | €4,90 | +%0,66 | €4,84 | €4,90 | €4,81 | 561,09K |
| 2026-07-20 | €4,87 | -%0,73 | €4,90 | €4,90 | €4,84 | 249,01K |
| 2026-07-17 | €4,91 | +%0,49 | €4,85 | €4,95 | €4,85 | 191,23K |
| 2026-07-16 | €4,88 | -%0,77 | €4,90 | €4,91 | €4,83 | 246,97K |
| 2026-07-15 | €4,92 | -%0,44 | €4,93 | €4,94 | €4,88 | 204,35K |
| 2026-07-14 | €4,94 | -%0,60 | €4,95 | €4,99 | €4,94 | 338,27K |
| 2026-07-13 | €4,97 | +%1,18 | €4,92 | €5,01 | €4,92 | 551,60K |
| 2026-07-10 | €4,92 | +%0,70 | €4,88 | €4,94 | €4,87 | 250,14K |
| 2026-07-09 | €4,88 | +%0,08 | €4,90 | €4,90 | €4,82 | 275,25K |
| 2026-07-08 | €4,88 | -%1,13 | €4,94 | €4,94 | €4,85 | 319,42K |
| 2026-07-07 | €4,93 | -%0,36 | €4,95 | €4,99 | €4,93 | 307,29K |
| 2026-07-06 | €4,95 | -%2,04 | €5,05 | €5,05 | €4,93 | 536,12K |
| 2026-07-03 | €5,05 | +%0,60 | €5,03 | €5,07 | €5,00 | 406,63K |
| 2026-07-02 | €5,03 | +%2,76 | €4,91 | €5,03 | €4,91 | 804,17K |
| 2026-07-01 | €4,89 | -%3,07 | €5,05 | €5,05 | €4,86 | 1,12M |
| 2026-06-30 | €5,05 | -%2,32 | €5,16 | €5,16 | €5,03 | 422,52K |
| 2026-06-29 | €5,16 | -%0,48 | €5,19 | €5,19 | €5,11 | 320,06K |
| 2026-06-26 | €5,19 | -%0,29 | €5,23 | €5,24 | €5,16 | 390,20K |
| 2026-06-25 | €5,20 | -%0,29 | €5,22 | €5,24 | €5,18 | 357,70K |
| 2026-06-24 | €5,22 | -%1,23 | €5,21 | €5,27 | €5,18 | 598,82K |
| 2026-06-23 | €5,28 | +%1,54 | €5,20 | €5,28 | €5,20 | 438,03K |
| 2026-06-22 | €5,20 | -%0,48 | €5,24 | €5,24 | €5,16 | 327,98K |
| 2026-06-19 | €5,23 | +%0,58 | €5,20 | €5,23 | €5,16 | 252,17K |
| 2026-06-18 | €5,20 | -%0,38 | €5,23 | €5,24 | €5,14 | 275,79K |
| 2026-06-17 | €5,22 | -%0,76 | €5,23 | €5,23 | €5,13 | 460,55K |
| 2026-06-16 | €5,26 | -%1,13 | €5,33 | €5,33 | €5,21 | 477,37K |
| 2026-06-15 | €5,32 | -%1,48 | €5,40 | €5,40 | €5,32 | 407,12K |
| 2026-06-12 | €5,40 | +%0,84 | €5,35 | €5,43 | €5,32 | 483,80K |
| 2026-06-11 | €5,36 | +%5,00 | €5,30 | €5,41 | €5,28 | 1,68M |
| 2026-06-10 | €5,10 | +%2,29 | €4,98 | €5,11 | €4,98 | 443,77K |
| 2026-06-09 | €4,99 | +%0,28 | €4,97 | €5,05 | €4,96 | 477,44K |
| 2026-06-08 | €4,97 | +%0,24 | €4,94 | €5,03 | €4,93 | 362,89K |
| 2026-06-05 | €4,96 | -%0,68 | €4,95 | €4,99 | €4,91 | 283,40K |
| 2026-06-04 | €4,99 | -%1,89 | €5,08 | €5,09 | €4,98 | 612,70K |
| 2026-06-03 | €5,09 | -%0,97 | €5,13 | €5,16 | €5,09 | 538,30K |
| 2026-06-02 | €5,14 | -%0,68 | €5,16 | €5,20 | €5,14 | 445,52K |
| 2026-06-01 | €5,18 | -%1,71 | €5,24 | €5,28 | €5,17 | 262,90K |
| 2026-05-29 | €5,26 | +%1,06 | €5,24 | €5,26 | €5,18 | 1,70M |