NSI NV NSI
EURONEXT · Hollanda · Finans
€16,68-0,14 (-%0,83)
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 | €16,68 | -%0,83 | €17,10 | €17,10 | €16,50 | 56,63K |
| 2026-09-30 | €16,82 | +%2,31 | €16,60 | €17,24 | €16,60 | 108,86K |
| 2026-09-29 | €16,44 | -%0,12 | €16,60 | €16,62 | €16,44 | 16,09K |
| 2026-09-28 | €16,46 | -%0,48 | €16,60 | €16,70 | €16,46 | 47,93K |
| 2026-09-25 | €16,54 | +%0,24 | €16,60 | €16,60 | €16,50 | 38,89K |
| 2026-09-24 | €16,50 | -%0,60 | €16,54 | €16,60 | €16,36 | 62,90K |
| 2026-09-23 | €16,60 | +%1,10 | €16,52 | €16,60 | €16,40 | 57,13K |
| 2026-09-22 | €16,42 | -%0,36 | €16,48 | €16,54 | €16,40 | 19,30K |
| 2026-09-21 | €16,48 | +%0,37 | €16,50 | €16,50 | €16,38 | 20,67K |
| 2026-09-18 | €16,42 | -%1,08 | €16,58 | €16,66 | €16,42 | 49,13K |
| 2026-09-17 | €16,60 | -%0,12 | €16,74 | €16,78 | €16,60 | 30,29K |
| 2026-09-16 | €16,62 | +%1,84 | €16,36 | €16,64 | €16,36 | 21,64K |
| 2026-09-15 | €16,32 | +%0,12 | €16,50 | €16,50 | €16,30 | 30,51K |
| 2026-09-14 | €16,30 | -%0,73 | €16,50 | €16,54 | €16,30 | 42,10K |
| 2026-09-11 | €16,42 | -%0,48 | €16,50 | €16,54 | €16,40 | 44,39K |
| 2026-09-10 | €16,50 | -%1,08 | €16,62 | €16,72 | €16,50 | 16,45K |
| 2026-09-09 | €16,68 | +%0,12 | €16,66 | €16,74 | €16,64 | 21,06K |
| 2026-09-08 | €16,66 | -%0,48 | €16,70 | €16,72 | €16,58 | 86,26K |
| 2026-09-07 | €16,74 | -%1,06 | €16,94 | €16,94 | €16,66 | 26,79K |
| 2026-09-04 | €16,92 | +%0,48 | €16,88 | €16,96 | €16,84 | 20,80K |
| 2026-09-03 | €16,84 | +%0,72 | €16,88 | €16,96 | €16,74 | 28,09K |
| 2026-09-02 | €16,72 | -%0,36 | €16,80 | €16,90 | €16,72 | 81,94K |
| 2026-09-01 | €16,78 | -%0,83 | €16,92 | €16,92 | €16,50 | 39,97K |
| 2026-08-31 | €16,92 | -%0,24 | €17,00 | €17,08 | €16,84 | 54,29K |
| 2026-08-28 | €16,96 | +%0,36 | €16,96 | €16,98 | €16,90 | 29,77K |
| 2026-08-27 | €16,90 | +%0,12 | €16,92 | €16,92 | €16,82 | 60,32K |
| 2026-08-26 | €16,88 | +%0,48 | €16,90 | €16,94 | €16,76 | 28,33K |
| 2026-08-25 | €16,80 | %0,00 | €16,90 | €16,94 | €16,80 | 40,29K |
| 2026-08-24 | €16,80 | +%0,60 | €16,72 | €16,80 | €16,68 | 56,51K |
| 2026-08-21 | €16,70 | +%0,85 | €16,64 | €16,86 | €16,56 | 63,24K |
| 2026-08-20 | €16,56 | -%0,48 | €16,70 | €16,70 | €16,56 | 17,83K |
| 2026-08-19 | €16,64 | -%1,30 | €16,90 | €16,90 | €16,50 | 28,57K |
| 2026-08-18 | €16,86 | %0,00 | €16,96 | €16,96 | €16,86 | 86,01K |
| 2026-08-17 | €16,86 | -%0,24 | €16,98 | €16,98 | €16,78 | 71,88K |
| 2026-08-14 | €16,90 | +%0,60 | €16,90 | €16,98 | €16,80 | 58,69K |
| 2026-08-13 | €16,80 | -%0,24 | €16,72 | €16,90 | €16,72 | 37,58K |
| 2026-08-12 | €16,84 | %0,00 | €17,00 | €17,00 | €16,76 | 66,59K |
| 2026-08-11 | €16,84 | -%0,36 | €16,88 | €17,00 | €16,80 | 86,21K |
| 2026-08-10 | €16,90 | +%0,36 | €16,96 | €17,00 | €16,74 | 68,97K |
| 2026-08-07 | €16,84 | -%1,06 | €17,02 | €17,02 | €16,78 | 62,73K |
| 2026-08-06 | €17,02 | +%1,19 | €16,90 | €17,06 | €16,86 | 110,06K |
| 2026-08-05 | €16,82 | +%0,60 | €16,80 | €16,88 | €16,68 | 63,17K |
| 2026-08-04 | €16,72 | +%0,48 | €16,68 | €16,86 | €16,62 | 46,95K |
| 2026-08-03 | €16,64 | +%0,24 | €16,66 | €16,78 | €16,60 | 21,58K |
| 2026-07-31 | €16,60 | -%0,95 | €16,90 | €16,90 | €16,56 | 20,10K |
| 2026-07-30 | €16,76 | +%0,48 | €16,70 | €16,94 | €16,70 | 24,41K |
| 2026-07-29 | €16,68 | +%0,72 | €16,60 | €16,74 | €16,56 | 32,08K |
| 2026-07-28 | €16,56 | +%1,10 | €16,40 | €16,56 | €16,34 | 44,41K |
| 2026-07-27 | €16,38 | +%0,12 | €16,34 | €16,56 | €16,30 | 35,44K |
| 2026-07-24 | €16,36 | +%0,25 | €16,36 | €16,44 | €16,08 | 77,86K |
| 2026-07-23 | €16,32 | -%0,24 | €16,36 | €16,50 | €16,22 | 59,00K |
| 2026-07-22 | €16,36 | -%0,12 | €16,36 | €16,66 | €16,24 | 47,10K |
| 2026-07-21 | €16,38 | -%1,56 | €16,64 | €16,74 | €16,36 | 41,11K |
| 2026-07-20 | €16,64 | +%1,22 | €16,74 | €16,78 | €16,40 | 107,15K |
| 2026-07-17 | €16,44 | -%4,64 | €16,02 | €16,66 | €16,02 | 123,08K |
| 2026-07-16 | €17,24 | -%2,05 | €17,64 | €17,64 | €17,24 | 121,06K |
| 2026-07-15 | €17,60 | +%1,38 | €17,14 | €17,60 | €17,02 | 66,08K |
| 2026-07-14 | €17,36 | -%0,34 | €17,50 | €17,50 | €17,26 | 28,87K |
| 2026-07-13 | €17,42 | -%0,46 | €17,54 | €17,56 | €17,42 | 55,51K |
| 2026-07-10 | €17,50 | +%0,57 | €17,52 | €17,70 | €17,44 | 42,07K |
| 2026-07-09 | €17,40 | +%0,81 | €17,52 | €17,52 | €17,30 | 18,46K |
| 2026-07-08 | €17,26 | -%0,92 | €17,40 | €17,42 | €17,20 | 39,26K |
| 2026-07-07 | €17,42 | +%0,93 | €17,30 | €17,44 | €17,28 | 27,34K |
| 2026-07-06 | €17,26 | -%0,80 | €17,30 | €17,38 | €17,22 | 44,97K |
| 2026-07-03 | €17,40 | +%0,35 | €17,40 | €17,50 | €17,32 | 16,79K |
| 2026-07-02 | €17,34 | +%0,58 | €17,28 | €17,52 | €17,24 | 60,49K |
| 2026-07-01 | €17,24 | -%0,23 | €17,44 | €17,44 | €17,06 | 38,96K |
| 2026-06-30 | €17,28 | %0,00 | €17,40 | €17,40 | €17,18 | 77,85K |
| 2026-06-29 | €17,28 | -%0,58 | €17,20 | €17,42 | €17,20 | 12,72K |
| 2026-06-26 | €17,38 | +%1,16 | €17,18 | €17,42 | €17,18 | 52,47K |
| 2026-06-25 | €17,18 | +%0,12 | €17,24 | €17,28 | €17,18 | 18,56K |
| 2026-06-24 | €17,16 | %0,00 | €17,18 | €17,32 | €17,12 | 15,10K |
| 2026-06-23 | €17,16 | -%0,69 | €17,22 | €17,34 | €17,10 | 40,35K |
| 2026-06-22 | €17,28 | +%0,23 | €17,32 | €17,38 | €17,16 | 68,12K |
| 2026-06-19 | €17,24 | +%0,12 | €17,22 | €17,26 | €17,10 | 71,70K |
| 2026-06-18 | €17,22 | +%0,58 | €17,12 | €17,22 | €16,84 | 36,96K |
| 2026-06-17 | €17,12 | -%1,04 | €17,40 | €17,40 | €17,10 | 38,12K |
| 2026-06-16 | €17,30 | -%1,26 | €17,50 | €17,50 | €17,30 | 30,92K |
| 2026-06-15 | €17,52 | +%0,23 | €17,72 | €17,74 | €17,50 | 28,76K |
| 2026-06-12 | €17,48 | +%0,34 | €17,20 | €17,60 | €17,14 | 100,99K |
| 2026-06-11 | €17,42 | -%0,46 | €17,50 | €17,76 | €17,42 | 30,99K |
| 2026-06-10 | €17,50 | +%1,04 | €17,36 | €17,64 | €17,30 | 30,02K |
| 2026-06-09 | €17,32 | +%1,17 | €17,16 | €17,48 | €17,12 | 58,27K |
| 2026-06-08 | €17,12 | +%2,27 | €16,58 | €17,16 | €16,50 | 29,74K |
| 2026-06-05 | €16,74 | -%2,67 | €17,24 | €17,24 | €16,74 | 60,23K |
| 2026-06-04 | €17,20 | +%0,23 | €17,20 | €17,26 | €17,10 | 24,02K |
| 2026-06-03 | €17,16 | -%1,49 | €17,36 | €17,44 | €17,14 | 36,76K |
| 2026-06-02 | €17,42 | +%0,23 | €17,20 | €17,54 | €17,20 | 68,69K |
| 2026-06-01 | €17,38 | -%1,14 | €17,76 | €17,76 | €17,22 | 67,31K |
| 2026-05-29 | €17,58 | -%0,90 | €17,78 | €17,80 | €17,54 | 21,83K |