SSH Communications Security Oyj SSH1V
OMXHEX · Finlandiya · Teknoloji Hizmetleri
€2,03-0,06 (-%2,87)
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 | €2,03 | -%2,87 | €2,09 | €2,09 | €2,01 | 20,80K |
| 2026-09-30 | €2,09 | +%1,46 | €2,14 | €2,14 | €2,06 | 23,39K |
| 2026-09-29 | €2,06 | -%3,74 | €2,14 | €2,15 | €2,06 | 14,54K |
| 2026-09-28 | €2,14 | -%1,83 | €2,18 | €2,24 | €2,11 | 25,26K |
| 2026-09-25 | €2,18 | +%7,92 | €2,02 | €2,18 | €2,00 | 57,58K |
| 2026-09-24 | €2,02 | +%1,20 | €1,95 | €2,02 | €1,95 | 39,38K |
| 2026-09-23 | €2,00 | -%6,29 | €2,01 | €2,04 | €1,92 | 128,39K |
| 2026-09-22 | €2,13 | +%0,47 | €2,12 | €2,17 | €2,12 | 3,06K |
| 2026-09-21 | €2,12 | -%2,30 | €2,17 | €2,20 | €2,11 | 8,88K |
| 2026-09-18 | €2,17 | -%0,23 | €2,15 | €2,20 | €2,14 | 18,27K |
| 2026-09-17 | €2,17 | -%0,68 | €2,28 | €2,28 | €2,14 | 20,78K |
| 2026-09-16 | €2,19 | +%2,10 | €2,15 | €2,20 | €2,15 | 7,47K |
| 2026-09-15 | €2,14 | +%1,18 | €2,18 | €2,21 | €2,13 | 26,19K |
| 2026-09-14 | €2,12 | -%4,50 | €2,22 | €2,24 | €2,08 | 34,84K |
| 2026-09-11 | €2,22 | -%2,20 | €2,27 | €2,30 | €2,20 | 30,34K |
| 2026-09-10 | €2,27 | -%2,16 | €2,28 | €2,34 | €2,27 | 14,12K |
| 2026-09-09 | €2,32 | -%5,69 | €2,46 | €2,46 | €2,25 | 108,28K |
| 2026-09-08 | €2,46 | -%7,87 | €2,73 | €2,73 | €2,40 | 97,80K |
| 2026-09-07 | €2,67 | +%18,67 | €2,25 | €2,90 | €2,12 | 209,39K |
| 2026-09-04 | €2,25 | +%6,64 | €2,11 | €2,30 | €2,11 | 191,92K |
| 2026-09-03 | €2,11 | +%11,05 | €1,87 | €2,12 | €1,87 | 98,54K |
| 2026-09-02 | €1,90 | +%0,53 | €1,90 | €1,96 | €1,86 | 23,03K |
| 2026-09-01 | €1,89 | +%5,82 | €1,80 | €1,90 | €1,79 | 46,13K |
| 2026-08-31 | €1,79 | -%0,45 | €1,80 | €1,80 | €1,78 | 8,39K |
| 2026-08-28 | €1,79 | -%0,66 | €1,80 | €1,80 | €1,78 | 20,07K |
| 2026-08-27 | €1,81 | -%0,99 | €1,81 | €1,84 | €1,80 | 11,68K |
| 2026-08-26 | €1,82 | +%0,44 | €1,79 | €1,83 | €1,79 | 9,27K |
| 2026-08-25 | €1,82 | +%0,22 | €1,80 | €1,85 | €1,78 | 19,07K |
| 2026-08-24 | €1,81 | -%0,98 | €1,83 | €1,83 | €1,79 | 11,38K |
| 2026-08-21 | €1,83 | %0,00 | €1,83 | €1,84 | €1,81 | 11,94K |
| 2026-08-20 | €1,83 | -%0,54 | €1,84 | €1,84 | €1,78 | 21,02K |
| 2026-08-19 | €1,84 | +%2,00 | €1,80 | €1,84 | €1,76 | 31,66K |
| 2026-08-18 | €1,80 | -%1,42 | €1,83 | €1,86 | €1,79 | 25,04K |
| 2026-08-17 | €1,83 | +%1,67 | €1,80 | €1,84 | €1,78 | 27,28K |
| 2026-08-14 | €1,80 | -%0,33 | €1,81 | €1,83 | €1,77 | 9,77K |
| 2026-08-13 | €1,81 | +%0,11 | €1,80 | €1,84 | €1,78 | 18,48K |
| 2026-08-12 | €1,80 | -%0,22 | €1,81 | €1,91 | €1,76 | 23,13K |
| 2026-08-11 | €1,81 | +%0,89 | €1,79 | €1,84 | €1,77 | 34,16K |
| 2026-08-10 | €1,79 | +%0,67 | €1,78 | €1,81 | €1,77 | 10,47K |
| 2026-08-07 | €1,78 | +%2,30 | €1,74 | €1,80 | €1,74 | 17,64K |
| 2026-08-06 | €1,74 | %0,00 | €1,72 | €1,74 | €1,72 | 17,12K |
| 2026-08-05 | €1,74 | +%0,93 | €1,74 | €1,75 | €1,71 | 26,22K |
| 2026-08-04 | €1,72 | -%1,15 | €1,75 | €1,76 | €1,71 | 16,62K |
| 2026-08-03 | €1,74 | -%0,80 | €1,76 | €1,77 | €1,71 | 32,78K |
| 2026-07-31 | €1,76 | -%1,24 | €1,79 | €1,83 | €1,73 | 23,57K |
| 2026-07-30 | €1,78 | -%1,33 | €1,80 | €1,80 | €1,77 | 18,03K |
| 2026-07-29 | €1,80 | -%2,49 | €1,83 | €1,86 | €1,76 | 42,45K |
| 2026-07-28 | €1,85 | -%0,43 | €1,85 | €1,86 | €1,82 | 12,92K |
| 2026-07-27 | €1,86 | +%1,53 | €1,83 | €1,90 | €1,83 | 18,96K |
| 2026-07-24 | €1,83 | +%0,33 | €1,80 | €1,84 | €1,80 | 10,57K |
| 2026-07-23 | €1,82 | -%1,94 | €1,86 | €1,86 | €1,81 | 32,09K |
| 2026-07-22 | €1,86 | -%1,59 | €1,89 | €1,89 | €1,85 | 33,78K |
| 2026-07-21 | €1,89 | -%2,58 | €1,94 | €1,95 | €1,86 | 61,66K |
| 2026-07-20 | €1,94 | -%4,67 | €2,02 | €2,14 | €1,93 | 42,86K |
| 2026-07-17 | €2,04 | -%8,74 | €2,20 | €2,20 | €2,02 | 39,44K |
| 2026-07-16 | €2,23 | +%7,99 | €2,05 | €2,30 | €2,01 | 75,67K |
| 2026-07-15 | €2,07 | -%0,48 | €2,08 | €2,08 | €2,03 | 2,79K |
| 2026-07-14 | €2,08 | +%1,97 | €2,05 | €2,08 | €2,03 | 23,76K |
| 2026-07-13 | €2,04 | -%0,49 | €2,05 | €2,08 | €2,00 | 15,00K |
| 2026-07-10 | €2,05 | +%3,81 | €1,97 | €2,05 | €1,97 | 8,78K |
| 2026-07-09 | €1,97 | +%2,60 | €1,92 | €1,98 | €1,92 | 11,85K |
| 2026-07-08 | €1,92 | -%3,03 | €1,98 | €1,98 | €1,91 | 23,35K |
| 2026-07-07 | €1,98 | -%0,50 | €1,99 | €2,00 | €1,93 | 38,47K |
| 2026-07-06 | €1,99 | -%1,24 | €2,02 | €2,05 | €1,95 | 26,39K |
| 2026-07-03 | €2,02 | -%0,25 | €2,06 | €2,08 | €2,02 | 13,62K |
| 2026-07-02 | €2,02 | +%3,17 | €2,00 | €2,08 | €1,99 | 49,19K |
| 2026-07-01 | €1,96 | -%3,78 | €2,07 | €2,07 | €1,95 | 39,15K |
| 2026-06-30 | €2,04 | +%1,24 | €2,02 | €2,06 | €2,01 | 25,90K |
| 2026-06-29 | €2,01 | +%0,50 | €2,00 | €2,01 | €1,96 | 13,27K |
| 2026-06-26 | €2,00 | %0,00 | €1,96 | €2,00 | €1,90 | 39,12K |
| 2026-06-25 | €2,00 | +%0,20 | €1,98 | €2,01 | €1,97 | 22,94K |
| 2026-06-24 | €2,00 | +%0,20 | €1,99 | €2,03 | €1,97 | 35,77K |
| 2026-06-23 | €1,99 | -%0,90 | €2,01 | €2,04 | €1,98 | 37,08K |
| 2026-06-22 | €2,01 | -%1,95 | €2,05 | €2,05 | €1,99 | 63,27K |
| 2026-06-18 | €2,05 | -%0,73 | €2,06 | €2,06 | €2,00 | 43,23K |
| 2026-06-17 | €2,07 | -%0,72 | €2,08 | €2,08 | €2,04 | 22,24K |
| 2026-06-16 | €2,08 | -%2,35 | €2,13 | €2,18 | €2,05 | 61,34K |
| 2026-06-15 | €2,13 | +%1,43 | €2,10 | €2,19 | €2,09 | 60,32K |
| 2026-06-12 | €2,10 | +%1,20 | €2,11 | €2,14 | €2,09 | 33,75K |
| 2026-06-11 | €2,08 | -%1,19 | €2,11 | €2,11 | €2,07 | 4,01K |
| 2026-06-10 | €2,10 | +%0,72 | €2,06 | €2,10 | €2,05 | 41,43K |
| 2026-06-09 | €2,09 | -%0,48 | €2,11 | €2,12 | €2,06 | 24,45K |
| 2026-06-08 | €2,10 | -%2,56 | €2,07 | €2,14 | €2,07 | 43,23K |
| 2026-06-05 | €2,15 | -%2,71 | €2,30 | €2,30 | €2,15 | 27,95K |
| 2026-06-04 | €2,21 | +%0,45 | €2,29 | €2,29 | €2,18 | 25,55K |
| 2026-06-03 | €2,20 | -%2,22 | €2,24 | €2,30 | €2,20 | 30,42K |
| 2026-06-02 | €2,25 | %0,00 | €2,29 | €2,31 | €2,23 | 30,27K |
| 2026-06-01 | €2,25 | -%3,23 | €2,32 | €2,34 | €2,25 | 69,76K |
| 2026-05-29 | €2,33 | %0,00 | €2,28 | €2,33 | €2,27 | 16,00K |
| 2026-05-28 | €2,33 | +%1,09 | €2,28 | €2,35 | €2,22 | 48,32K |