Powersoft S.p.A. PWS
MIL · İtalya · Elektronik Teknoloji
€15,75+0,10 (+%0,64)
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 | €15,75 | +%0,64 | €15,35 | €15,75 | €15,35 | 801 |
| 2026-09-30 | €15,65 | +%0,97 | €15,50 | €15,75 | €15,50 | 4,06K |
| 2026-09-29 | €15,50 | -%1,27 | €15,70 | €15,70 | €15,50 | 4,55K |
| 2026-09-28 | €15,70 | +%2,61 | €15,50 | €15,70 | €15,50 | 2,89K |
| 2026-09-25 | €15,30 | +%3,38 | €15,00 | €15,30 | €14,65 | 1,25K |
| 2026-09-24 | €14,80 | -%4,52 | €15,55 | €15,60 | €14,65 | 4,36K |
| 2026-09-23 | €15,50 | -%1,59 | €15,00 | €15,65 | €15,00 | 1,14K |
| 2026-09-22 | €15,75 | +%0,96 | €15,50 | €15,75 | €15,50 | 1,07K |
| 2026-09-21 | €15,60 | +%0,65 | €15,50 | €15,60 | €15,50 | 450 |
| 2026-09-18 | €15,50 | +%0,65 | €15,50 | €15,50 | €15,50 | 267 |
| 2026-09-17 | €15,40 | %0,00 | €15,40 | €15,40 | €15,40 | 0 |
| 2026-09-16 | €15,40 | +%0,33 | €15,50 | €15,50 | €15,40 | 707 |
| 2026-09-15 | €15,35 | -%1,60 | €14,85 | €15,35 | €14,85 | 851 |
| 2026-09-14 | €15,60 | +%1,63 | €15,35 | €15,60 | €15,35 | 1,24K |
| 2026-09-11 | €15,35 | %0,00 | €15,35 | €15,60 | €15,35 | 1,82K |
| 2026-09-10 | €15,35 | -%2,23 | €15,50 | €15,85 | €15,30 | 2,87K |
| 2026-09-09 | €15,70 | -%0,95 | €15,60 | €15,70 | €15,50 | 458 |
| 2026-09-08 | €15,85 | +%7,09 | €15,15 | €15,85 | €15,15 | 11,10K |
| 2026-09-07 | €14,80 | +%1,72 | €14,80 | €14,80 | €14,80 | 86 |
| 2026-09-04 | €14,55 | -%3,64 | €14,75 | €14,75 | €14,40 | 1,35K |
| 2026-09-03 | €15,10 | %0,00 | €14,80 | €15,10 | €14,70 | 1,02K |
| 2026-09-02 | €15,10 | +%1,00 | €14,95 | €15,10 | €14,80 | 321 |
| 2026-09-01 | €14,95 | %0,00 | €14,95 | €14,95 | €14,95 | 0 |
| 2026-08-31 | €14,95 | +%0,34 | €15,00 | €15,75 | €14,50 | 2,37K |
| 2026-08-28 | €14,90 | %0,00 | €14,45 | €14,90 | €14,45 | 940 |
| 2026-08-27 | €14,90 | +%1,02 | €14,95 | €14,95 | €14,85 | 266 |
| 2026-08-26 | €14,75 | -%2,64 | €14,90 | €15,85 | €14,75 | 1,08K |
| 2026-08-25 | €15,15 | +%2,71 | €14,65 | €15,15 | €14,50 | 1,01K |
| 2026-08-24 | €14,75 | %0,00 | €14,45 | €14,80 | €14,10 | 5,51K |
| 2026-08-21 | €14,75 | +%0,34 | €14,80 | €14,80 | €14,50 | 36 |
| 2026-08-20 | €14,70 | %0,00 | €14,45 | €14,70 | €14,45 | 325 |
| 2026-08-19 | €14,70 | %0,00 | €14,65 | €14,70 | €14,65 | 274 |
| 2026-08-18 | €14,70 | -%1,34 | €14,50 | €14,80 | €14,40 | 2,56K |
| 2026-08-17 | €14,90 | +%2,76 | €14,65 | €15,40 | €14,60 | 1,10K |
| 2026-08-14 | €14,50 | -%4,29 | €15,30 | €15,30 | €14,50 | 7,43K |
| 2026-08-13 | €15,15 | -%0,98 | €15,15 | €15,15 | €14,75 | 8,92K |
| 2026-08-12 | €15,30 | -%3,16 | €16,20 | €16,60 | €15,30 | 5,11K |
| 2026-08-11 | €15,80 | -%6,78 | €16,15 | €16,80 | €15,80 | 7,14K |
| 2026-08-10 | €16,95 | %0,00 | €16,95 | €16,95 | €16,45 | 1,21K |
| 2026-08-07 | €16,95 | +%3,04 | €16,50 | €17,00 | €16,15 | 2,42K |
| 2026-08-06 | €16,45 | %0,00 | €16,35 | €16,45 | €16,00 | 3,15K |
| 2026-08-05 | €16,45 | +%5,45 | €16,00 | €16,45 | €15,30 | 6,67K |
| 2026-08-04 | €15,60 | -%0,64 | €15,60 | €15,60 | €15,50 | 3,95K |
| 2026-08-03 | €15,70 | +%2,28 | €15,50 | €15,70 | €15,50 | 500 |
| 2026-07-31 | €15,35 | -%0,97 | €15,45 | €15,45 | €15,35 | 1,12K |
| 2026-07-30 | €15,50 | %0,00 | €15,50 | €15,50 | €15,50 | 475 |
| 2026-07-29 | €15,50 | -%1,90 | €15,90 | €15,90 | €15,45 | 4,30K |
| 2026-07-28 | €15,80 | -%0,94 | €15,70 | €15,95 | €15,65 | 892 |
| 2026-07-27 | €15,95 | -%1,54 | €16,15 | €16,60 | €15,95 | 752 |
| 2026-07-24 | €16,20 | %0,00 | €16,10 | €16,20 | €15,60 | 756 |
| 2026-07-23 | €16,20 | %0,00 | €16,20 | €16,20 | €16,20 | 0 |
| 2026-07-22 | €16,20 | %0,00 | €16,20 | €16,20 | €16,20 | 90 |
| 2026-07-21 | €16,20 | %0,00 | €16,20 | €16,20 | €16,20 | 120 |
| 2026-07-20 | €16,20 | +%2,21 | €16,20 | €16,20 | €15,60 | 255 |
| 2026-07-17 | €15,85 | %0,00 | €15,85 | €15,85 | €15,85 | 0 |
| 2026-07-16 | €15,85 | %0,00 | €15,85 | €15,85 | €15,85 | 0 |
| 2026-07-15 | €15,85 | -%1,25 | €16,00 | €16,20 | €15,85 | 2,25K |
| 2026-07-14 | €16,05 | -%1,23 | €16,05 | €16,05 | €15,85 | 2,00K |
| 2026-07-13 | €16,25 | -%0,91 | €16,80 | €16,80 | €16,25 | 1,00K |
| 2026-07-10 | €16,40 | -%2,09 | €17,20 | €17,20 | €16,40 | 750 |
| 2026-07-09 | €16,75 | +%0,90 | €16,65 | €16,75 | €16,60 | 2,75K |
| 2026-07-08 | €16,60 | %0,00 | €16,60 | €16,60 | €16,60 | 0 |
| 2026-07-07 | €16,60 | %0,00 | €16,60 | €16,60 | €16,45 | 1,00K |
| 2026-07-06 | €16,60 | +%2,15 | €16,35 | €16,60 | €16,35 | 1,00K |
| 2026-07-03 | €16,25 | -%2,99 | €16,25 | €16,25 | €16,25 | 1,50K |
| 2026-07-02 | €16,75 | +%0,30 | €16,90 | €16,95 | €16,75 | 2,50K |
| 2026-07-01 | €16,70 | +%1,21 | €16,60 | €16,75 | €16,60 | 1,50K |
| 2026-06-30 | €16,50 | -%0,90 | €16,65 | €16,65 | €16,50 | 1,75K |
| 2026-06-29 | €16,65 | +%0,60 | €16,50 | €16,65 | €16,50 | 750 |
| 2026-06-26 | €16,55 | %0,00 | €16,55 | €16,55 | €16,55 | 0 |
| 2026-06-25 | €16,55 | +%1,53 | €16,55 | €17,20 | €16,55 | 1,75K |
| 2026-06-24 | €16,30 | -%3,83 | €16,95 | €17,15 | €16,25 | 4,00K |
| 2026-06-23 | €16,95 | %0,00 | €16,95 | €16,95 | €16,95 | 0 |
| 2026-06-22 | €16,95 | -%7,12 | €16,30 | €17,50 | €16,30 | 2,00K |
| 2026-06-19 | €18,25 | +%0,83 | €18,05 | €18,25 | €18,00 | 4,00K |
| 2026-06-18 | €18,10 | +%0,56 | €18,25 | €18,45 | €17,65 | 9,00K |
| 2026-06-17 | €18,00 | %0,00 | €18,00 | €18,00 | €18,00 | 250 |
| 2026-06-16 | €18,00 | -%0,28 | €18,05 | €18,70 | €18,00 | 5,25K |
| 2026-06-15 | €18,05 | +%2,27 | €17,95 | €18,30 | €17,50 | 8,25K |
| 2026-06-12 | €17,65 | -%2,22 | €18,00 | €18,60 | €17,35 | 4,50K |
| 2026-06-11 | €18,05 | %0,00 | €18,05 | €18,15 | €17,85 | 6,25K |
| 2026-06-10 | €18,05 | +%1,69 | €17,70 | €18,35 | €17,65 | 3,50K |
| 2026-06-09 | €17,75 | -%4,57 | €18,55 | €18,55 | €17,75 | 2,25K |
| 2026-06-08 | €18,60 | -%0,80 | €19,45 | €19,55 | €18,60 | 3,25K |
| 2026-06-05 | €18,75 | -%0,27 | €18,85 | €19,15 | €18,65 | 2,00K |
| 2026-06-04 | €18,80 | -%2,08 | €18,75 | €19,00 | €18,65 | 1,50K |
| 2026-06-03 | €19,20 | -%1,29 | €19,30 | €19,30 | €19,15 | 1,00K |
| 2026-06-02 | €19,45 | -%2,75 | €19,50 | €19,50 | €19,45 | 1,25K |
| 2026-06-01 | €20,00 | +%0,25 | €20,00 | €20,00 | €20,00 | 250 |
| 2026-05-29 | €19,95 | +%0,25 | €19,75 | €19,95 | €19,75 | 4,25K |