Planisware Societe anonyme PLNW
EURONEXT · Fransa · Teknoloji Hizmetleri
€24,55+0,60 (+%2,51)
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 | €24,55 | +%2,51 | €23,85 | €25,00 | €23,55 | 72,84K |
| 2026-09-30 | €23,95 | %0,00 | €24,05 | €24,05 | €23,55 | 45,40K |
| 2026-09-29 | €23,95 | -%0,42 | €24,20 | €24,35 | €23,75 | 73,81K |
| 2026-09-28 | €24,05 | -%0,62 | €23,85 | €24,55 | €23,75 | 60,03K |
| 2026-09-25 | €24,20 | +%1,89 | €23,75 | €24,20 | €23,50 | 71,73K |
| 2026-09-24 | €23,75 | -%2,66 | €24,10 | €24,20 | €23,70 | 69,57K |
| 2026-09-23 | €24,40 | +%3,61 | €23,35 | €24,40 | €23,35 | 84,23K |
| 2026-09-22 | €23,55 | -%0,42 | €23,65 | €24,45 | €23,35 | 82,62K |
| 2026-09-21 | €23,65 | +%1,94 | €23,55 | €23,80 | €23,45 | 71,78K |
| 2026-09-18 | €23,20 | -%1,49 | €23,60 | €23,90 | €23,20 | 144,24K |
| 2026-09-17 | €23,55 | -%0,63 | €23,70 | €24,00 | €23,35 | 49,09K |
| 2026-09-16 | €23,70 | -%0,42 | €23,80 | €23,95 | €23,50 | 59,05K |
| 2026-09-15 | €23,80 | -%0,63 | €23,95 | €24,00 | €23,40 | 63,40K |
| 2026-09-14 | €23,95 | +%2,35 | €23,50 | €24,05 | €23,45 | 52,81K |
| 2026-09-11 | €23,40 | +%0,43 | €23,20 | €23,55 | €22,90 | 45,20K |
| 2026-09-10 | €23,30 | -%0,21 | €23,45 | €23,50 | €22,90 | 65,15K |
| 2026-09-09 | €23,35 | +%0,65 | €23,00 | €23,45 | €22,95 | 90,36K |
| 2026-09-08 | €23,20 | -%2,32 | €23,75 | €23,75 | €22,85 | 104,70K |
| 2026-09-07 | €23,75 | -%3,06 | €24,50 | €24,50 | €23,75 | 34,17K |
| 2026-09-04 | €24,50 | -%0,81 | €24,80 | €24,80 | €24,40 | 66,62K |
| 2026-09-03 | €24,70 | +%3,13 | €24,25 | €24,85 | €24,10 | 47,20K |
| 2026-09-02 | €23,95 | -%3,04 | €24,20 | €24,70 | €23,95 | 72,52K |
| 2026-09-01 | €24,70 | -%1,40 | €25,00 | €25,15 | €24,65 | 58,80K |
| 2026-08-31 | €25,05 | +%0,60 | €24,95 | €25,20 | €24,75 | 270,33K |
| 2026-08-28 | €24,90 | +%1,01 | €24,75 | €25,00 | €24,60 | 71,22K |
| 2026-08-27 | €24,65 | +%2,07 | €24,35 | €24,90 | €24,15 | 185,70K |
| 2026-08-26 | €24,15 | -%2,62 | €24,85 | €24,85 | €23,70 | 66,03K |
| 2026-08-25 | €24,80 | -%0,40 | €24,90 | €24,95 | €24,55 | 37,67K |
| 2026-08-24 | €24,90 | -%0,80 | €25,10 | €25,10 | €24,75 | 40,09K |
| 2026-08-21 | €25,10 | +%1,01 | €24,95 | €25,10 | €24,65 | 52,13K |
| 2026-08-20 | €24,85 | -%0,20 | €25,00 | €25,10 | €24,65 | 61,93K |
| 2026-08-19 | €24,90 | +%0,81 | €24,80 | €25,10 | €24,60 | 79,88K |
| 2026-08-18 | €24,70 | -%2,18 | €24,05 | €25,05 | €23,30 | 71,99K |
| 2026-08-17 | €25,25 | -%1,37 | €25,25 | €25,60 | €25,00 | 48,71K |
| 2026-08-14 | €25,60 | +%2,40 | €25,40 | €26,05 | €25,20 | 78,62K |
| 2026-08-13 | €25,00 | +%2,25 | €24,55 | €25,30 | €24,55 | 63,65K |
| 2026-08-12 | €24,45 | -%2,78 | €25,00 | €25,00 | €24,25 | 48,89K |
| 2026-08-11 | €25,15 | +%1,62 | €24,85 | €25,25 | €24,40 | 77,63K |
| 2026-08-10 | €24,75 | +%1,02 | €24,60 | €25,10 | €24,40 | 64,01K |
| 2026-08-07 | €24,50 | +%1,03 | €24,25 | €24,50 | €24,05 | 80,67K |
| 2026-08-06 | €24,25 | -%0,82 | €24,45 | €24,80 | €23,75 | 100,02K |
| 2026-08-05 | €24,45 | +%1,45 | €24,30 | €24,95 | €24,00 | 68,34K |
| 2026-08-04 | €24,10 | +%1,90 | €23,45 | €24,10 | €23,15 | 111,18K |
| 2026-08-03 | €23,65 | +%2,38 | €23,30 | €24,45 | €23,30 | 109,99K |
| 2026-07-31 | €23,10 | +%1,32 | €22,70 | €23,40 | €22,40 | 94,99K |
| 2026-07-30 | €22,80 | -%1,72 | €23,90 | €24,55 | €22,80 | 142,61K |
| 2026-07-29 | €23,20 | +%1,31 | €22,90 | €23,40 | €22,80 | 93,14K |
| 2026-07-28 | €22,90 | +%6,76 | €21,60 | €23,10 | €21,55 | 92,07K |
| 2026-07-27 | €21,45 | +%6,45 | €20,40 | €21,80 | €20,40 | 79,02K |
| 2026-07-24 | €20,15 | +%3,23 | €19,72 | €20,35 | €19,70 | 52,27K |
| 2026-07-23 | €19,52 | -%2,64 | €20,00 | €20,20 | €19,52 | 40,75K |
| 2026-07-22 | €20,05 | +%0,25 | €20,00 | €20,50 | €19,72 | 60,15K |
| 2026-07-21 | €20,00 | -%4,08 | €20,45 | €20,55 | €19,30 | 68,56K |
| 2026-07-20 | €20,85 | +%0,72 | €20,70 | €21,05 | €20,55 | 27,54K |
| 2026-07-17 | €20,70 | -%1,90 | €21,20 | €21,45 | €20,70 | 31,49K |
| 2026-07-16 | €21,10 | -%1,63 | €21,45 | €21,45 | €20,65 | 63,61K |
| 2026-07-15 | €21,45 | +%3,87 | €20,80 | €21,70 | €20,45 | 45,85K |
| 2026-07-14 | €20,65 | -%1,67 | €20,80 | €20,85 | €19,74 | 60,10K |
| 2026-07-13 | €21,00 | +%2,19 | €20,85 | €21,00 | €20,55 | 39,68K |
| 2026-07-10 | €20,55 | +%0,24 | €20,70 | €21,05 | €20,50 | 57,60K |
| 2026-07-09 | €20,50 | +%0,24 | €20,60 | €20,80 | €20,30 | 36,04K |
| 2026-07-08 | €20,45 | -%3,08 | €21,00 | €21,00 | €20,25 | 36,28K |
| 2026-07-07 | €21,10 | -%2,31 | €21,80 | €22,00 | €21,10 | 45,08K |
| 2026-07-06 | €21,60 | -%0,46 | €21,70 | €22,10 | €21,45 | 71,42K |
| 2026-07-03 | €21,70 | +%4,33 | €21,00 | €21,75 | €20,80 | 121,98K |
| 2026-07-02 | €20,80 | +%1,22 | €20,40 | €21,10 | €20,35 | 73,56K |
| 2026-07-01 | €20,55 | +%13,04 | €18,44 | €20,90 | €18,34 | 129,70K |
| 2026-06-30 | €18,18 | -%0,44 | €18,26 | €18,30 | €17,90 | 86,38K |
| 2026-06-29 | €18,26 | +%0,66 | €18,24 | €18,70 | €18,18 | 51,57K |
| 2026-06-26 | €18,14 | +%2,72 | €17,74 | €18,14 | €17,50 | 58,62K |
| 2026-06-25 | €17,66 | -%1,23 | €17,90 | €18,00 | €17,56 | 45,86K |
| 2026-06-24 | €17,88 | -%0,11 | €17,92 | €17,96 | €17,54 | 78,91K |
| 2026-06-23 | €17,90 | +%1,59 | €17,88 | €18,28 | €17,88 | 103,22K |
| 2026-06-22 | €17,62 | -%1,01 | €17,48 | €17,62 | €17,18 | 77,71K |
| 2026-06-19 | €17,80 | -%1,11 | €18,06 | €18,20 | €17,70 | 324,09K |
| 2026-06-18 | €18,00 | -%3,23 | €18,70 | €18,70 | €17,84 | 44,22K |
| 2026-06-17 | €18,60 | -%0,64 | €18,82 | €18,88 | €18,04 | 35,52K |
| 2026-06-16 | €18,72 | +%0,75 | €18,68 | €19,20 | €18,60 | 63,03K |
| 2026-06-15 | €18,58 | +%1,42 | €18,42 | €18,92 | €18,42 | 34,08K |
| 2026-06-12 | €18,32 | +%0,99 | €18,34 | €18,52 | €17,68 | 55,28K |
| 2026-06-11 | €18,14 | -%3,41 | €18,90 | €18,90 | €17,80 | 46,91K |
| 2026-06-10 | €18,78 | -%2,39 | €19,34 | €19,34 | €18,30 | 64,88K |
| 2026-06-09 | €19,24 | -%0,72 | €19,30 | €19,46 | €19,02 | 56,27K |
| 2026-06-08 | €19,38 | -%0,62 | €19,22 | €19,50 | €18,96 | 34,92K |
| 2026-06-05 | €19,50 | -%2,50 | €19,96 | €20,55 | €19,50 | 62,49K |
| 2026-06-04 | €20,00 | +%3,95 | €19,26 | €20,20 | €19,26 | 63,01K |
| 2026-06-03 | €19,24 | -%3,22 | €19,88 | €20,20 | €19,20 | 60,31K |
| 2026-06-02 | €19,88 | -%2,55 | €20,45 | €21,10 | €19,64 | 109,08K |
| 2026-06-01 | €20,40 | +%4,19 | €19,34 | €20,60 | €19,30 | 157,60K |
| 2026-05-29 | €19,58 | +%3,49 | €18,86 | €19,78 | €18,76 | 196,08K |