POLYTEC HOLDING AG PYT
VIE · Avusturya · Üretici İmalatı
€5,80+0,10 (+%1,75)
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 | €5,80 | +%1,75 | €5,70 | €5,84 | €5,60 | 124,81K |
| 2026-09-30 | €5,70 | +%2,89 | €5,54 | €5,76 | €5,46 | 87,21K |
| 2026-09-29 | €5,54 | -%1,07 | €5,50 | €5,60 | €5,30 | 83,21K |
| 2026-09-28 | €5,60 | +%2,94 | €5,54 | €5,78 | €5,54 | 96,32K |
| 2026-09-25 | €5,44 | +%3,03 | €5,28 | €5,60 | €5,22 | 67,25K |
| 2026-09-24 | €5,28 | +%3,13 | €5,14 | €5,30 | €4,95 | 103,92K |
| 2026-09-23 | €5,12 | +%0,39 | €5,00 | €5,12 | €5,00 | 12,75K |
| 2026-09-22 | €5,10 | +%2,62 | €4,89 | €5,10 | €4,89 | 32,58K |
| 2026-09-21 | €4,97 | +%1,02 | €4,93 | €4,97 | €4,92 | 25,49K |
| 2026-09-18 | €4,92 | +%1,23 | €4,77 | €4,95 | €4,77 | 23,79K |
| 2026-09-17 | €4,86 | -%0,82 | €4,87 | €4,87 | €4,70 | 192,21K |
| 2026-09-16 | €4,90 | +%0,62 | €4,97 | €5,00 | €4,88 | 2,77K |
| 2026-09-15 | €4,87 | -%1,02 | €4,94 | €5,00 | €4,87 | 10,07K |
| 2026-09-14 | €4,92 | -%3,53 | €5,00 | €5,08 | €4,80 | 40,09K |
| 2026-09-11 | €5,10 | +%3,03 | €5,04 | €5,10 | €4,86 | 20,05K |
| 2026-09-10 | €4,95 | -%2,17 | €5,00 | €5,08 | €4,93 | 19,29K |
| 2026-09-09 | €5,06 | -%0,78 | €5,10 | €5,10 | €5,00 | 15,80K |
| 2026-09-08 | €5,10 | %0,00 | €5,10 | €5,10 | €5,00 | 14,18K |
| 2026-09-07 | €5,10 | %0,00 | €5,10 | €5,10 | €5,04 | 6,14K |
| 2026-09-04 | €5,10 | +%0,39 | €5,00 | €5,10 | €4,98 | 19,80K |
| 2026-09-03 | €5,08 | +%0,40 | €5,10 | €5,12 | €5,02 | 9,37K |
| 2026-09-02 | €5,06 | +%1,81 | €4,95 | €5,10 | €4,94 | 17,59K |
| 2026-09-01 | €4,97 | -%2,17 | €5,10 | €5,10 | €4,87 | 20,50K |
| 2026-08-31 | €5,08 | +%1,60 | €4,91 | €5,10 | €4,89 | 24,64K |
| 2026-08-28 | €5,00 | +%2,04 | €4,84 | €5,00 | €4,84 | 11,16K |
| 2026-08-27 | €4,90 | %0,00 | €4,80 | €4,90 | €4,80 | 5,74K |
| 2026-08-26 | €4,90 | +%1,24 | €4,80 | €4,90 | €4,80 | 12,57K |
| 2026-08-25 | €4,84 | %0,00 | €4,85 | €4,89 | €4,78 | 15,99K |
| 2026-08-24 | €4,84 | -%1,22 | €4,90 | €4,90 | €4,82 | 11,40K |
| 2026-08-21 | €4,90 | %0,00 | €4,91 | €4,91 | €4,81 | 9,94K |
| 2026-08-20 | €4,90 | +%1,03 | €4,85 | €4,95 | €4,85 | 6,38K |
| 2026-08-19 | €4,85 | -%2,61 | €5,04 | €5,04 | €4,85 | 15,53K |
| 2026-08-18 | €4,98 | -%1,97 | €5,08 | €5,14 | €4,98 | 59,88K |
| 2026-08-17 | €5,08 | +%1,60 | €5,02 | €5,08 | €5,00 | 59,22K |
| 2026-08-14 | €5,00 | +%5,49 | €4,74 | €5,00 | €4,66 | 121,95K |
| 2026-08-13 | €4,74 | -%0,63 | €4,71 | €4,74 | €4,62 | 37,93K |
| 2026-08-12 | €4,77 | +%2,14 | €4,75 | €4,77 | €4,60 | 27,83K |
| 2026-08-11 | €4,67 | -%0,85 | €4,99 | €4,99 | €4,64 | 42,58K |
| 2026-08-10 | €4,71 | -%2,69 | €4,90 | €4,92 | €4,66 | 38,31K |
| 2026-08-07 | €4,84 | -%2,02 | €4,94 | €4,94 | €4,84 | 11,16K |
| 2026-08-06 | €4,94 | +%0,20 | €4,92 | €5,00 | €4,90 | 29,31K |
| 2026-08-05 | €4,93 | -%1,20 | €5,00 | €5,00 | €4,93 | 31,59K |
| 2026-08-04 | €4,99 | +%2,89 | €4,90 | €5,00 | €4,90 | 23,08K |
| 2026-08-03 | €4,85 | +%3,41 | €4,70 | €4,90 | €4,70 | 39,94K |
| 2026-07-31 | €4,69 | -%0,85 | €4,73 | €4,80 | €4,68 | 10,66K |
| 2026-07-30 | €4,73 | +%2,16 | €4,62 | €4,74 | €4,60 | 14,22K |
| 2026-07-29 | €4,63 | -%1,91 | €4,70 | €4,75 | €4,61 | 10,50K |
| 2026-07-28 | €4,72 | -%0,63 | €4,69 | €4,74 | €4,61 | 20,55K |
| 2026-07-27 | €4,75 | +%1,50 | €4,67 | €4,76 | €4,64 | 13,55K |
| 2026-07-24 | €4,68 | +%1,30 | €4,78 | €4,78 | €4,60 | 18,99K |
| 2026-07-23 | €4,62 | -%1,70 | €4,80 | €4,83 | €4,62 | 73,04K |
| 2026-07-22 | €4,70 | +%0,86 | €4,58 | €4,70 | €4,57 | 4,65K |
| 2026-07-21 | €4,66 | %0,00 | €4,70 | €4,70 | €4,54 | 11,83K |
| 2026-07-20 | €4,66 | +%1,53 | €4,59 | €4,69 | €4,59 | 4,62K |
| 2026-07-17 | €4,59 | %0,00 | €4,51 | €4,59 | €4,48 | 6,98K |
| 2026-07-16 | €4,59 | +%0,22 | €4,58 | €4,67 | €4,58 | 3,66K |
| 2026-07-15 | €4,58 | -%2,35 | €4,62 | €4,70 | €4,58 | 2,65K |
| 2026-07-14 | €4,69 | -%1,47 | €4,76 | €4,76 | €4,61 | 3,35K |
| 2026-07-13 | €4,76 | -%0,42 | €4,60 | €4,76 | €4,53 | 8,91K |
| 2026-07-10 | €4,78 | +%1,70 | €4,78 | €4,78 | €4,69 | 10,61K |
| 2026-07-09 | €4,70 | -%1,67 | €4,68 | €4,76 | €4,68 | 17,59K |
| 2026-07-08 | €4,78 | +%1,06 | €4,60 | €4,78 | €4,50 | 57,85K |
| 2026-07-07 | €4,73 | -%0,21 | €4,70 | €4,75 | €4,50 | 41,93K |
| 2026-07-06 | €4,74 | -%0,63 | €4,71 | €4,77 | €4,70 | 6,14K |
| 2026-07-03 | €4,77 | +%3,70 | €4,65 | €4,77 | €4,56 | 48,40K |
| 2026-07-02 | €4,60 | -%1,29 | €4,69 | €4,70 | €4,55 | 29,36K |
| 2026-07-01 | €4,66 | +%1,97 | €4,57 | €4,66 | €4,56 | 35,23K |
| 2026-06-30 | €4,57 | +%3,16 | €4,43 | €4,65 | €4,33 | 71,51K |
| 2026-06-29 | €4,43 | +%0,68 | €4,50 | €4,50 | €4,26 | 19,99K |
| 2026-06-26 | €4,40 | +%0,23 | €4,32 | €4,40 | €4,27 | 6,96K |
| 2026-06-25 | €4,39 | -%0,23 | €4,40 | €4,40 | €4,30 | 14,16K |
| 2026-06-24 | €4,40 | +%3,53 | €4,30 | €4,40 | €4,25 | 7,15K |
| 2026-06-23 | €4,25 | -%2,97 | €4,32 | €4,32 | €4,10 | 57,25K |
| 2026-06-22 | €4,38 | -%2,01 | €4,42 | €4,43 | €4,32 | 11,21K |
| 2026-06-19 | €4,47 | -%1,32 | €4,53 | €4,53 | €4,44 | 8,22K |
| 2026-06-18 | €4,53 | +%0,67 | €4,42 | €4,54 | €4,42 | 13,55K |
| 2026-06-17 | €4,50 | -%3,23 | €4,51 | €4,64 | €4,50 | 24,75K |
| 2026-06-16 | €4,65 | +%1,09 | €4,60 | €4,69 | €4,60 | 78,81K |
| 2026-06-15 | €4,60 | -%0,43 | €4,75 | €4,75 | €4,60 | 16,73K |
| 2026-06-12 | €4,62 | -%0,22 | €4,67 | €4,67 | €4,58 | 46,35K |
| 2026-06-11 | €4,63 | -%3,34 | €4,75 | €4,85 | €4,62 | 11,67K |
| 2026-06-10 | €4,79 | +%1,05 | €4,70 | €4,81 | €4,70 | 55,46K |
| 2026-06-09 | €4,74 | -%1,25 | €4,80 | €4,80 | €4,74 | 6,65K |
| 2026-06-08 | €4,80 | -%2,04 | €4,74 | €4,84 | €4,42 | 20,43K |
| 2026-06-05 | €4,90 | +%0,82 | €4,80 | €4,90 | €4,80 | 92,59K |
| 2026-06-04 | €4,86 | +%1,04 | €4,75 | €4,90 | €4,75 | 24,86K |
| 2026-06-03 | €4,81 | +%0,63 | €4,76 | €4,82 | €4,70 | 96,97K |
| 2026-06-02 | €4,78 | +%0,84 | €4,74 | €4,78 | €4,66 | 53,68K |
| 2026-06-01 | €4,74 | %0,00 | €4,60 | €4,74 | €4,60 | 16,45K |
| 2026-05-29 | €4,74 | +%2,16 | €4,64 | €4,74 | €4,61 | 45,12K |