Olidata S.p.A. OLI
MIL · İtalya · Elektronik Teknoloji
€1,52+0,02 (+%1,20)
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 | €1,50 | +%1,21 | €1,52 | €1,57 | €1,49 | 32,05K |
| 2026-09-29 | €1,48 | -%0,40 | €1,50 | €1,51 | €1,47 | 6,02K |
| 2026-09-28 | €1,49 | +%0,54 | €1,53 | €1,53 | €1,49 | 4,29K |
| 2026-09-25 | €1,48 | %0,00 | €1,56 | €1,56 | €1,48 | 6,09K |
| 2026-09-24 | €1,48 | -%3,39 | €1,50 | €1,50 | €1,48 | 23,56K |
| 2026-09-23 | €1,53 | -%2,91 | €1,58 | €1,58 | €1,52 | 14,01K |
| 2026-09-22 | €1,58 | +%5,90 | €1,50 | €1,58 | €1,49 | 48,55K |
| 2026-09-21 | €1,49 | %0,00 | €1,47 | €1,50 | €1,47 | 6,80K |
| 2026-09-18 | €1,49 | %0,00 | €1,49 | €1,54 | €1,49 | 12,89K |
| 2026-09-17 | €1,49 | %0,00 | €1,49 | €1,53 | €1,49 | 11,78K |
| 2026-09-16 | €1,49 | +%0,54 | €1,56 | €1,56 | €1,49 | 3,38K |
| 2026-09-15 | €1,48 | -%0,40 | €1,52 | €1,52 | €1,48 | 14,65K |
| 2026-09-14 | €1,49 | +%0,13 | €1,47 | €1,59 | €1,47 | 85,41K |
| 2026-09-11 | €1,49 | %0,00 | €1,46 | €1,50 | €1,46 | 18,74K |
| 2026-09-10 | €1,49 | -%0,93 | €1,50 | €1,53 | €1,48 | 15,19K |
| 2026-09-09 | €1,50 | -%2,97 | €1,54 | €1,54 | €1,49 | 20,60K |
| 2026-09-08 | €1,55 | -%1,53 | €1,53 | €1,55 | €1,50 | 11,20K |
| 2026-09-07 | €1,57 | -%0,13 | €1,59 | €1,59 | €1,51 | 15,35K |
| 2026-09-04 | €1,57 | +%2,08 | €1,54 | €1,57 | €1,54 | 5,15K |
| 2026-09-03 | €1,54 | -%0,52 | €1,57 | €1,58 | €1,54 | 1,91K |
| 2026-09-02 | €1,55 | %0,00 | €1,59 | €1,59 | €1,55 | 10,10K |
| 2026-09-01 | €1,55 | -%0,64 | €1,53 | €1,60 | €1,53 | 6,42K |
| 2026-08-31 | €1,56 | -%1,27 | €1,58 | €1,60 | €1,56 | 22,13K |
| 2026-08-28 | €1,58 | +%0,51 | €1,58 | €1,58 | €1,58 | 7,62K |
| 2026-08-27 | €1,57 | +%1,03 | €1,60 | €1,64 | €1,57 | 24,53K |
| 2026-08-26 | €1,56 | -%1,89 | €1,62 | €1,66 | €1,52 | 60,37K |
| 2026-08-25 | €1,59 | -%1,37 | €1,65 | €1,65 | €1,59 | 15,75K |
| 2026-08-24 | €1,61 | -%3,02 | €1,68 | €1,68 | €1,60 | 8,27K |
| 2026-08-21 | €1,66 | +%3,50 | €1,62 | €1,69 | €1,58 | 62,10K |
| 2026-08-20 | €1,60 | +%0,63 | €1,57 | €1,62 | €1,57 | 2,73K |
| 2026-08-19 | €1,59 | %0,00 | €1,59 | €1,62 | €1,59 | 7,09K |
| 2026-08-18 | €1,59 | +%0,76 | €1,60 | €1,63 | €1,56 | 16,94K |
| 2026-08-17 | €1,58 | +%0,77 | €1,63 | €1,63 | €1,57 | 7,70K |
| 2026-08-14 | €1,57 | -%0,76 | €1,58 | €1,63 | €1,57 | 21,09K |
| 2026-08-13 | €1,58 | -%1,86 | €1,61 | €1,63 | €1,55 | 30,63K |
| 2026-08-12 | €1,61 | +%0,25 | €1,64 | €1,64 | €1,61 | 8,00K |
| 2026-08-11 | €1,61 | +%0,25 | €1,65 | €1,65 | €1,60 | 4,82K |
| 2026-08-10 | €1,60 | +%0,12 | €1,60 | €1,65 | €1,60 | 4,13K |
| 2026-08-07 | €1,60 | -%0,37 | €1,61 | €1,61 | €1,60 | 30,24K |
| 2026-08-06 | €1,61 | -%3,14 | €1,65 | €1,65 | €1,60 | 13,83K |
| 2026-08-05 | €1,66 | -%0,60 | €1,66 | €1,66 | €1,62 | 27,05K |
| 2026-08-04 | €1,67 | +%2,71 | €1,64 | €1,76 | €1,61 | 27,19K |
| 2026-08-03 | €1,62 | -%0,37 | €1,62 | €1,62 | €1,60 | 2,96K |
| 2026-07-31 | €1,63 | +%2,00 | €1,66 | €1,66 | €1,59 | 10,40K |
| 2026-07-30 | €1,60 | -%2,32 | €1,58 | €1,63 | €1,58 | 6,73K |
| 2026-07-29 | €1,64 | -%1,33 | €1,60 | €1,66 | €1,60 | 7,09K |
| 2026-07-28 | €1,66 | +%0,24 | €1,59 | €1,66 | €1,59 | 10,54K |
| 2026-07-27 | €1,65 | +%2,35 | €1,65 | €1,68 | €1,58 | 22,72K |
| 2026-07-24 | €1,62 | -%0,62 | €1,64 | €1,64 | €1,58 | 7,71K |
| 2026-07-23 | €1,63 | +%1,12 | €1,56 | €1,65 | €1,56 | 11,86K |
| 2026-07-22 | €1,61 | -%0,74 | €1,62 | €1,65 | €1,61 | 13,38K |
| 2026-07-21 | €1,62 | -%0,98 | €1,68 | €1,68 | €1,62 | 29,63K |
| 2026-07-20 | €1,64 | -%0,85 | €1,67 | €1,69 | €1,63 | 5,53K |
| 2026-07-17 | €1,65 | -%0,60 | €1,63 | €1,68 | €1,63 | 5,35K |
| 2026-07-16 | €1,66 | %0,00 | €1,66 | €1,69 | €1,62 | 16,77K |
| 2026-07-15 | €1,66 | -%0,60 | €1,73 | €1,73 | €1,66 | 9,31K |
| 2026-07-14 | €1,67 | +%0,48 | €1,65 | €1,74 | €1,65 | 35,58K |
| 2026-07-13 | €1,66 | -%2,35 | €1,75 | €1,75 | €1,66 | 33,62K |
| 2026-07-10 | €1,70 | +%0,12 | €1,70 | €1,75 | €1,70 | 10,42K |
| 2026-07-09 | €1,70 | -%0,58 | €1,72 | €1,76 | €1,70 | 16,95K |
| 2026-07-08 | €1,71 | -%0,93 | €1,70 | €1,74 | €1,70 | 21,52K |
| 2026-07-07 | €1,73 | -%0,92 | €1,74 | €1,81 | €1,68 | 50,36K |
| 2026-07-06 | €1,74 | -%2,68 | €1,79 | €1,82 | €1,61 | 69,35K |
| 2026-07-03 | €1,79 | -%0,89 | €1,89 | €1,89 | €1,74 | 96,44K |
| 2026-07-02 | €1,81 | +%5,86 | €1,81 | €1,85 | €1,73 | 185,52K |
| 2026-07-01 | €1,71 | +%16,21 | €1,82 | €1,85 | €1,70 | 155,33K |
| 2026-06-30 | €1,47 | -%3,04 | €1,50 | €1,50 | €1,44 | 25,59K |
| 2026-06-29 | €1,51 | -%2,32 | €1,58 | €1,58 | €1,51 | 9,48K |
| 2026-06-26 | €1,55 | +%1,04 | €1,62 | €1,62 | €1,50 | 56,22K |
| 2026-06-25 | €1,53 | -%6,80 | €1,62 | €1,65 | €1,51 | 145,32K |
| 2026-06-24 | €1,65 | -%0,48 | €1,64 | €1,69 | €1,55 | 49,33K |
| 2026-06-23 | €1,65 | -%4,83 | €1,68 | €1,70 | €1,63 | 27,93K |
| 2026-06-22 | €1,74 | +%0,93 | €1,72 | €1,76 | €1,67 | 21,69K |
| 2026-06-19 | €1,72 | -%1,60 | €1,76 | €1,76 | €1,71 | 25,17K |
| 2026-06-18 | €1,75 | -%2,78 | €1,79 | €1,79 | €1,68 | 32,63K |
| 2026-06-17 | €1,80 | -%1,32 | €1,85 | €1,85 | €1,78 | 30,20K |
| 2026-06-16 | €1,82 | +%2,93 | €1,77 | €1,86 | €1,77 | 184,93K |
| 2026-06-15 | €1,77 | +%7,65 | €1,70 | €1,80 | €1,64 | 71,24K |
| 2026-06-12 | €1,65 | +%1,60 | €1,68 | €1,71 | €1,61 | 62,30K |
| 2026-06-11 | €1,62 | -%3,46 | €1,65 | €1,72 | €1,61 | 74,35K |
| 2026-06-10 | €1,68 | -%3,56 | €1,75 | €1,75 | €1,66 | 84,85K |
| 2026-06-09 | €1,74 | -%5,02 | €1,83 | €1,89 | €1,73 | 133,83K |
| 2026-06-08 | €1,83 | -%3,58 | €1,90 | €1,98 | €1,80 | 190,93K |
| 2026-06-05 | €1,90 | +%13,23 | €1,69 | €1,98 | €1,68 | 609,20K |
| 2026-06-04 | €1,68 | +%12,62 | €1,51 | €1,74 | €1,51 | 438,85K |
| 2026-06-03 | €1,49 | +%8,44 | €1,42 | €1,55 | €1,41 | 163,62K |
| 2026-06-02 | €1,37 | -%1,86 | €1,40 | €1,41 | €1,34 | 23,33K |
| 2026-06-01 | €1,40 | +%1,89 | €1,43 | €1,43 | €1,37 | 10,89K |
| 2026-05-29 | €1,37 | -%1,29 | €1,39 | €1,39 | €1,33 | 94,96K |
| 2026-05-28 | €1,39 | -%2,25 | €1,45 | €1,45 | €1,35 | 32,04K |