PN Smart Energy Limited PN
NASDAQ · Amerika Birleşik Devletleri · Kamu Hizmetleri
$2,75+0,01 (+%0,36)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,75 | +%0,36 | $2,77 | $2,80 | $2,69 | 55,70K |
| 2026-09-30 | $2,74 | -%3,52 | $2,83 | $2,83 | $2,71 | 54,70K |
| 2026-09-29 | $2,84 | +%8,40 | $2,81 | $2,84 | $2,70 | 989,00K |
| 2026-09-28 | $2,62 | -%7,42 | $2,80 | $2,83 | $2,58 | 92,40K |
| 2026-09-25 | $2,83 | +%1,07 | $2,82 | $3,00 | $2,70 | 190,90K |
| 2026-09-24 | $2,80 | -%0,88 | $2,80 | $2,93 | $2,73 | 61,00K |
| 2026-09-23 | $2,83 | -%2,25 | $2,95 | $3,06 | $2,73 | 130,30K |
| 2026-09-22 | $2,89 | +%2,12 | $2,89 | $3,07 | $2,72 | 223,00K |
| 2026-09-21 | $2,83 | +%1,43 | $2,76 | $2,90 | $2,72 | 78,30K |
| 2026-09-18 | $2,79 | +%6,08 | $2,64 | $2,87 | $2,54 | 215,70K |
| 2026-09-17 | $2,63 | +%5,62 | $2,42 | $2,70 | $2,42 | 210,20K |
| 2026-09-16 | $2,49 | +%3,32 | $2,39 | $2,59 | $2,21 | 239,40K |
| 2026-09-15 | $2,41 | +%19,31 | $2,03 | $2,65 | $1,96 | 464,80K |
| 2026-09-14 | $2,02 | -%15,83 | $2,38 | $2,42 | $1,77 | 210,50K |
| 2026-09-11 | $2,40 | -%1,23 | $2,37 | $2,44 | $2,37 | 19,20K |
| 2026-09-10 | $2,43 | +%1,67 | $2,44 | $2,44 | $2,40 | 26,80K |
| 2026-09-09 | $2,39 | -%1,65 | $2,44 | $2,45 | $2,38 | 52,20K |
| 2026-09-08 | $2,43 | +%2,53 | $2,40 | $2,44 | $2,40 | 51,30K |
| 2026-09-04 | $2,37 | %0,00 | $2,36 | $2,39 | $2,30 | 35,10K |
| 2026-09-03 | $2,37 | -%2,07 | $2,48 | $2,48 | $2,33 | 79,60K |
| 2026-09-02 | $2,42 | -%6,92 | $2,55 | $2,65 | $2,35 | 66,70K |
| 2026-09-01 | $2,60 | -%1,52 | $2,62 | $2,67 | $2,53 | 99,40K |
| 2026-08-31 | $2,64 | -%3,30 | $2,70 | $2,77 | $2,61 | 65,00K |
| 2026-08-28 | $2,73 | -%3,53 | $2,83 | $2,95 | $2,70 | 97,20K |
| 2026-08-27 | $2,83 | +%1,07 | $2,85 | $2,90 | $2,79 | 98,60K |
| 2026-08-26 | $2,80 | +%5,66 | $2,68 | $3,05 | $2,62 | 362,10K |
| 2026-08-25 | $2,65 | -%0,75 | $2,64 | $2,68 | $2,62 | 49,90K |
| 2026-08-24 | $2,67 | +%0,38 | $2,65 | $2,71 | $2,62 | 151,30K |
| 2026-08-21 | $2,66 | -%2,21 | $2,71 | $2,71 | $2,64 | 127,50K |
| 2026-08-20 | $2,72 | -%1,09 | $2,73 | $2,78 | $2,65 | 278,60K |
| 2026-08-19 | $2,75 | +%1,48 | $2,74 | $2,77 | $2,65 | 490,50K |
| 2026-08-18 | $2,71 | -%3,56 | $2,85 | $2,90 | $2,68 | 205,20K |
| 2026-08-17 | $2,81 | +%6,44 | $2,65 | $2,82 | $2,65 | 204,80K |
| 2026-08-14 | $2,64 | -%5,71 | $2,82 | $2,82 | $2,63 | 134,20K |
| 2026-08-13 | $2,80 | -%3,78 | $2,87 | $2,95 | $2,80 | 246,10K |
| 2026-08-12 | $2,91 | -%3,96 | $3,00 | $3,07 | $2,90 | 337,10K |
| 2026-08-11 | $3,03 | -%3,81 | $3,12 | $3,19 | $2,99 | 220,10K |
| 2026-08-10 | $3,15 | -%1,87 | $3,13 | $3,20 | $2,82 | 864,80K |
| 2026-08-07 | $3,21 | -%61,28 | $3,00 | $3,60 | $2,56 | 2,57M |
| 2026-08-06 | $8,29 | +%20,32 | $7,30 | $15,40 | $6,65 | 12,67M |
| 2026-08-05 | $6,89 | -%2,41 | $7,04 | $7,30 | $5,96 | 209,80K |
| 2026-08-04 | $7,06 | -%16,25 | $7,91 | $8,18 | $6,70 | 246,00K |
| 2026-08-03 | $8,43 | -%51,19 | $15,39 | $15,39 | $6,71 | 628,70K |
| 2026-07-31 | $17,27 | -%27,04 | $15,04 | $18,33 | $13,71 | 752,20K |
| 2026-07-30 | $23,67 | +%120,80 | $20,37 | $24,00 | $13,67 | 8,51M |
| 2026-07-29 | $10,72 | +%17,54 | $10,18 | $11,00 | $8,78 | 259,10K |
| 2026-07-28 | $9,12 | -%10,06 | $9,80 | $10,03 | $8,89 | 83,00K |
| 2026-07-27 | $10,14 | +%27,07 | $9,30 | $11,00 | $8,69 | 230,20K |
| 2026-07-24 | $7,98 | -%15,47 | $10,97 | $12,78 | $7,86 | 1,76M |
| 2026-07-23 | $9,44 | +%1,07 | $8,00 | $10,00 | $7,70 | 770,60K |
| 2026-07-22 | $9,34 | +%131,76 | $4,26 | $9,90 | $4,18 | 12,10M |
| 2026-07-21 | $4,03 | -%6,71 | $3,84 | $4,30 | $3,84 | 6,70K |
| 2026-07-20 | $4,32 | +%5,11 | $4,39 | $4,39 | $3,99 | 5,20K |
| 2026-07-17 | $4,11 | +%7,59 | $3,81 | $4,49 | $3,76 | 86,60K |
| 2026-07-16 | $3,82 | +%1,60 | $3,79 | $3,88 | $3,75 | 2,70K |
| 2026-07-15 | $3,76 | -%1,05 | $3,78 | $3,89 | $3,75 | 9,00K |
| 2026-07-14 | $3,80 | -%4,52 | $4,02 | $4,02 | $3,78 | 7,70K |
| 2026-07-13 | $3,98 | +%6,42 | $3,69 | $4,14 | $3,69 | 32,80K |
| 2026-07-10 | $3,74 | -%0,80 | $3,81 | $3,90 | $3,74 | 10,50K |
| 2026-07-09 | $3,77 | -%0,53 | $3,77 | $3,83 | $3,75 | 5,10K |
| 2026-07-08 | $3,79 | -%0,52 | $3,82 | $3,82 | $3,77 | 7,30K |
| 2026-07-07 | $3,81 | -%2,06 | $3,81 | $3,89 | $3,80 | 8,80K |
| 2026-07-06 | $3,89 | +%0,26 | $4,14 | $4,14 | $3,85 | 7,30K |
| 2026-07-02 | $3,88 | -%0,51 | $3,83 | $4,10 | $3,83 | 34,10K |
| 2026-07-01 | $3,90 | +%3,45 | $3,84 | $4,05 | $3,77 | 34,20K |
| 2026-06-30 | $3,77 | +%1,34 | $3,71 | $3,85 | $3,71 | 11,00K |
| 2026-06-29 | $3,72 | %0,00 | $3,95 | $3,95 | $3,71 | 10,00K |
| 2026-06-26 | $3,72 | +%2,76 | $3,61 | $3,81 | $3,61 | 29,90K |
| 2026-06-25 | $3,62 | -%2,43 | $3,73 | $3,92 | $3,60 | 52,60K |
| 2026-06-24 | $3,71 | +%1,37 | $3,77 | $3,86 | $3,66 | 47,50K |
| 2026-06-23 | $3,66 | +%4,27 | $3,76 | $3,95 | $3,61 | 31,60K |
| 2026-06-22 | $3,51 | -%2,77 | $3,64 | $3,88 | $3,51 | 20,90K |
| 2026-06-18 | $3,61 | +%4,03 | $3,57 | $3,85 | $3,48 | 39,40K |
| 2026-06-17 | $3,47 | %0,00 | $3,52 | $3,77 | $3,40 | 30,70K |
| 2026-06-16 | $3,47 | -%10,80 | $3,84 | $3,98 | $3,40 | 93,10K |
| 2026-06-15 | $3,89 | -%6,71 | $4,09 | $4,22 | $3,88 | 64,50K |
| 2026-06-12 | $4,17 | -%3,02 | $4,21 | $4,50 | $3,92 | 77,70K |
| 2026-06-11 | $4,30 | +%14,06 | $3,88 | $4,49 | $3,73 | 202,50K |
| 2026-06-10 | $3,77 | +%1,07 | $3,66 | $4,08 | $3,60 | 142,50K |
| 2026-06-09 | $3,73 | -%11,40 | $3,91 | $4,24 | $3,45 | 420,30K |
| 2026-06-08 | $4,21 | +%42,23 | $2,99 | $7,98 | $2,99 | 11,82M |
| 2026-06-05 | $2,96 | -%2,63 | $3,14 | $3,25 | $2,71 | 39,50K |
| 2026-06-04 | $3,04 | -%9,52 | $3,27 | $3,36 | $3,04 | 30,70K |
| 2026-06-03 | $3,36 | -%1,18 | $3,33 | $3,70 | $3,32 | 37,40K |
| 2026-06-02 | $3,40 | -%6,98 | $3,58 | $3,62 | $3,28 | 27,40K |
| 2026-06-01 | $3,65 | -%2,53 | $3,68 | $3,98 | $3,52 | 85,40K |
| 2026-05-29 | $3,75 | -%0,53 | $3,76 | $3,97 | $3,75 | 32,80K |
| 2026-05-28 | $3,77 | -%1,57 | $3,84 | $4,00 | $3,77 | 36,50K |
| 2026-05-27 | $3,83 | -%11,34 | $4,23 | $4,30 | $3,81 | 62,00K |
| 2026-05-26 | $4,32 | +%5,11 | $4,03 | $5,09 | $4,00 | 104,50K |