Compagnie de l'Odet SE ODET
EURONEXT · Fransa · Ulaştırma
€1.010,00+10,00 (+%1,00)
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 | €1.000,00 | +%1,01 | €990,00 | €1.016,00 | €986,00 | 5,58K |
| 2026-09-29 | €990,00 | +%3,13 | €965,00 | €990,00 | €960,00 | 2,32K |
| 2026-09-28 | €960,00 | -%1,03 | €971,00 | €987,00 | €958,00 | 1,27K |
| 2026-09-25 | €970,00 | -%24,81 | €926,00 | €978,00 | €926,00 |
| 6,80K |
| 2026-09-24 | €1.290,00 | %0,00 | €1.290,00 | €1.294,00 | €1.290,00 | 12,48K |
| 2026-09-23 | €1.290,00 | %0,00 | €1.290,00 | €1.296,00 | €1.290,00 | 10,02K |
| 2026-09-22 | €1.290,00 | -%0,15 | €1.290,00 | €1.296,00 | €1.290,00 | 5,31K |
| 2026-09-21 | €1.292,00 | +%0,78 | €1.290,00 | €1.294,00 | €1.280,00 | 5,23K |
| 2026-09-18 | €1.282,00 | -%0,31 | €1.286,00 | €1.300,00 | €1.276,00 | 4,11K |
| 2026-09-17 | €1.286,00 | -%1,68 | €1.296,00 | €1.300,00 | €1.270,00 | 887 |
| 2026-09-16 | €1.308,00 | +%1,55 | €1.296,00 | €1.310,00 | €1.290,00 | 407 |
| 2026-09-15 | €1.288,00 | -%0,77 | €1.294,00 | €1.294,00 | €1.282,00 | 361 |
| 2026-09-14 | €1.298,00 | +%0,78 | €1.306,00 | €1.306,00 | €1.284,00 | 104 |
| 2026-09-11 | €1.288,00 | +%0,31 | €1.292,00 | €1.294,00 | €1.278,00 | 448 |
| 2026-09-10 | €1.284,00 | +%0,31 | €1.280,00 | €1.304,00 | €1.276,00 | 983 |
| 2026-09-09 | €1.280,00 | -%2,44 | €1.308,00 | €1.308,00 | €1.276,00 | 673 |
| 2026-09-08 | €1.312,00 | +%0,15 | €1.314,00 | €1.316,00 | €1.310,00 | 749 |
| 2026-09-07 | €1.310,00 | -%0,15 | €1.308,00 | €1.318,00 | €1.300,00 | 769 |
| 2026-09-04 | €1.312,00 | -%0,46 | €1.330,00 | €1.330,00 | €1.306,00 | 218 |
| 2026-09-03 | €1.318,00 | +%0,46 | €1.312,00 | €1.326,00 | €1.312,00 | 209 |
| 2026-09-02 | €1.312,00 | -%0,15 | €1.310,00 | €1.320,00 | €1.300,00 | 197 |
| 2026-09-01 | €1.314,00 | -%1,20 | €1.332,00 | €1.332,00 | €1.310,00 | 239 |
| 2026-08-31 | €1.330,00 | -%0,30 | €1.332,00 | €1.342,00 | €1.330,00 | 219 |
| 2026-08-28 | €1.334,00 | +%1,83 | €1.310,00 | €1.334,00 | €1.306,00 | 592 |
| 2026-08-27 | €1.310,00 | -%0,15 | €1.314,00 | €1.320,00 | €1.300,00 | 661 |
| 2026-08-26 | €1.312,00 | -%0,30 | €1.316,00 | €1.322,00 | €1.306,00 | 287 |
| 2026-08-25 | €1.316,00 | +%0,61 | €1.310,00 | €1.318,00 | €1.306,00 | 220 |
| 2026-08-24 | €1.308,00 | -%0,15 | €1.312,00 | €1.318,00 | €1.308,00 | 268 |
| 2026-08-21 | €1.310,00 | -%1,06 | €1.312,00 | €1.320,00 | €1.300,00 | 376 |
| 2026-08-20 | €1.324,00 | +%0,30 | €1.318,00 | €1.324,00 | €1.308,00 | 629 |
| 2026-08-19 | €1.320,00 | %0,00 | €1.318,00 | €1.324,00 | €1.310,00 | 224 |
| 2026-08-18 | €1.320,00 | -%0,30 | €1.324,00 | €1.330,00 | €1.312,00 | 270 |
| 2026-08-17 | €1.324,00 | -%1,34 | €1.342,00 | €1.342,00 | €1.324,00 | 619 |
| 2026-08-14 | €1.342,00 | +%0,60 | €1.334,00 | €1.352,00 | €1.332,00 | 333 |
| 2026-08-13 | €1.334,00 | +%1,52 | €1.314,00 | €1.334,00 | €1.310,00 | 551 |
| 2026-08-12 | €1.314,00 | +%0,31 | €1.312,00 | €1.326,00 | €1.310,00 | 249 |
| 2026-08-11 | €1.310,00 | -%0,30 | €1.322,00 | €1.322,00 | €1.304,00 | 282 |
| 2026-08-10 | €1.314,00 | -%0,90 | €1.328,00 | €1.330,00 | €1.314,00 | 242 |
| 2026-08-07 | €1.326,00 | -%0,60 | €1.330,00 | €1.332,00 | €1.324,00 | 255 |
| 2026-08-06 | €1.334,00 | -%0,30 | €1.330,00 | €1.346,00 | €1.328,00 | 251 |
| 2026-08-05 | €1.338,00 | +%0,15 | €1.338,00 | €1.354,00 | €1.330,00 | 544 |
| 2026-08-04 | €1.336,00 | +%0,60 | €1.336,00 | €1.346,00 | €1.324,00 | 499 |
| 2026-08-03 | €1.328,00 | -%1,63 | €1.350,00 | €1.355,00 | €1.320,00 | 348 |
| 2026-07-31 | €1.350,00 | -%3,71 | €1.402,00 | €1.402,00 | €1.334,00 | 711 |
| 2026-07-30 | €1.402,00 | -%1,13 | €1.410,00 | €1.416,00 | €1.402,00 | 156 |
| 2026-07-29 | €1.418,00 | +%0,57 | €1.410,00 | €1.418,00 | €1.408,00 | 68 |
| 2026-07-28 | €1.410,00 | +%0,28 | €1.410,00 | €1.412,00 | €1.400,00 | 156 |
| 2026-07-27 | €1.406,00 | -%0,14 | €1.412,00 | €1.418,00 | €1.406,00 | 112 |
| 2026-07-24 | €1.408,00 | %0,00 | €1.394,00 | €1.414,00 | €1.394,00 | 114 |
| 2026-07-23 | €1.408,00 | +%0,72 | €1.418,00 | €1.418,00 | €1.394,00 | 168 |
| 2026-07-22 | €1.398,00 | -%0,14 | €1.402,00 | €1.412,00 | €1.390,00 | 229 |
| 2026-07-21 | €1.400,00 | -%0,85 | €1.416,00 | €1.416,00 | €1.386,00 | 327 |
| 2026-07-20 | €1.412,00 | +%0,14 | €1.410,00 | €1.414,00 | €1.404,00 | 176 |
| 2026-07-17 | €1.410,00 | +%1,00 | €1.394,00 | €1.410,00 | €1.388,00 | 322 |
| 2026-07-16 | €1.396,00 | -%1,55 | €1.420,00 | €1.420,00 | €1.376,00 | 1,08K |
| 2026-07-15 | €1.418,00 | -%1,39 | €1.440,00 | €1.440,00 | €1.414,00 | 177 |
| 2026-07-14 | €1.438,00 | -%1,10 | €1.456,00 | €1.456,00 | €1.438,00 | 524 |
| 2026-07-13 | €1.454,00 | -%0,14 | €1.448,00 | €1.456,00 | €1.444,00 | 215 |
| 2026-07-10 | €1.456,00 | -%0,41 | €1.464,00 | €1.470,00 | €1.440,00 | 298 |
| 2026-07-09 | €1.462,00 | +%0,14 | €1.460,00 | €1.474,00 | €1.450,00 | 1,17K |
| 2026-07-08 | €1.460,00 | +%0,14 | €1.450,00 | €1.484,00 | €1.442,00 | 1,14K |
| 2026-07-07 | €1.458,00 | -%0,27 | €1.466,00 | €1.478,00 | €1.450,00 | 1,18K |
| 2026-07-06 | €1.462,00 | -%0,27 | €1.460,00 | €1.474,00 | €1.452,00 | 597 |
| 2026-07-03 | €1.466,00 | +%0,96 | €1.452,00 | €1.474,00 | €1.452,00 | 343 |
| 2026-07-02 | €1.452,00 | -%0,41 | €1.448,00 | €1.472,00 | €1.446,00 | 524 |
| 2026-07-01 | €1.458,00 | %0,00 | €1.462,00 | €1.462,00 | €1.444,00 | 134 |
| 2026-06-30 | €1.458,00 | -%1,09 | €1.470,00 | €1.472,00 | €1.450,00 | 357 |
| 2026-06-29 | €1.474,00 | +%0,41 | €1.484,00 | €1.484,00 | €1.470,00 | 202 |
| 2026-06-26 | €1.468,00 | -%1,61 | €1.492,00 | €1.492,00 | €1.454,00 | 197 |
| 2026-06-25 | €1.492,00 | +%0,81 | €1.490,00 | €1.506,00 | €1.484,00 | 173 |
| 2026-06-24 | €1.480,00 | -%0,67 | €1.490,00 | €1.506,00 | €1.470,00 | 254 |
| 2026-06-23 | €1.490,00 | -%0,40 | €1.492,00 | €1.502,00 | €1.480,00 | 561 |
| 2026-06-22 | €1.496,00 | -%1,32 | €1.514,00 | €1.514,00 | €1.492,00 | 301 |
| 2026-06-19 | €1.516,00 | +%4,26 | €1.460,00 | €1.530,00 | €1.460,00 | 983 |
| 2026-06-18 | €1.454,00 | -%0,55 | €1.470,00 | €1.470,00 | €1.452,00 | 817 |
| 2026-06-17 | €1.462,00 | +%1,11 | €1.442,00 | €1.470,00 | €1.442,00 | 391 |
| 2026-06-16 | €1.446,00 | -%0,28 | €1.452,00 | €1.466,00 | €1.438,00 | 273 |
| 2026-06-15 | €1.450,00 | -%0,28 | €1.460,00 | €1.470,00 | €1.450,00 | 422 |
| 2026-06-12 | €1.454,00 | +%0,83 | €1.452,00 | €1.460,00 | €1.444,00 | 371 |
| 2026-06-11 | €1.442,00 | -%0,83 | €1.452,00 | €1.458,00 | €1.442,00 | 289 |
| 2026-06-10 | €1.454,00 | +%0,83 | €1.450,00 | €1.464,00 | €1.450,00 | 427 |
| 2026-06-09 | €1.442,00 | -%0,41 | €1.450,00 | €1.460,00 | €1.442,00 | 425 |
| 2026-06-08 | €1.448,00 | -%0,14 | €1.442,00 | €1.456,00 | €1.432,00 | 250 |
| 2026-06-05 | €1.450,00 | +%0,55 | €1.444,00 | €1.462,00 | €1.442,00 | 357 |
| 2026-06-04 | €1.442,00 | -%1,64 | €1.466,00 | €1.468,00 | €1.424,00 | 328 |
| 2026-06-03 | €1.466,00 | -%0,95 | €1.480,00 | €1.490,00 | €1.466,00 | 326 |
| 2026-06-02 | €1.480,00 | +%1,79 | €1.460,00 | €1.494,00 | €1.458,00 | 629 |
| 2026-06-01 | €1.454,00 | +%1,54 | €1.432,00 | €1.460,00 | €1.428,00 | 743 |
| 2026-05-29 | €1.432,00 | -%1,24 | €1.446,00 | €1.448,00 | €1.424,00 | 180 |
| 2026-05-28 | €1.450,00 | -%0,96 | €1.464,00 | €1.478,00 | €1.450,00 | 453 |