SWI Capital Holding Ltd. SWICH
EURONEXT · Hollanda · Teknoloji Hizmetleri
€11,25-0,35 (-%3,02)
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 | €11,25 | -%3,02 | €12,00 | €12,05 | €11,25 | 15,38K |
| 2026-09-30 | €11,60 | -%2,93 | €11,95 | €11,95 | €11,60 | 1,96K |
| 2026-09-29 | €11,95 | -%1,24 | €12,30 | €12,30 | €11,90 | 4,52K |
| 2026-09-28 | €12,10 | -%2,02 | €12,30 | €12,35 | €11,60 | 4,53K |
| 2026-09-25 | €12,35 | -%1,20 | €12,50 | €12,50 | €12,30 | 1,64K |
| 2026-09-24 | €12,50 | +%3,31 | €12,15 | €12,50 | €11,55 | 6,48K |
| 2026-09-23 | €12,10 | +%7,56 | €12,10 | €12,15 | €11,95 | 2,03K |
| 2026-09-22 | €11,25 | -%8,91 | €12,40 | €12,50 | €11,25 | 6,91K |
| 2026-09-21 | €12,35 | +%9,29 | €11,20 | €12,40 | €11,20 | 8,78K |
| 2026-09-18 | €11,30 | -%5,83 | €12,00 | €12,20 | €11,25 | 5,28K |
| 2026-09-17 | €12,00 | %0,00 | €12,00 | €12,00 | €12,00 | 5,05K |
| 2026-09-16 | €12,00 | +%4,35 | €11,50 | €12,00 | €11,25 | 3,75K |
| 2026-09-15 | €11,50 | %0,00 | €11,50 | €11,50 | €11,50 | 990 |
| 2026-09-14 | €11,50 | %0,00 | €11,50 | €11,50 | €11,25 | 5,86K |
| 2026-09-11 | €11,50 | +%0,88 | €10,95 | €11,95 | €10,95 | 12,64K |
| 2026-09-10 | €11,40 | -%2,15 | €11,40 | €11,40 | €10,50 | 8,53K |
| 2026-09-09 | €11,65 | -%0,85 | €11,75 | €11,80 | €11,30 | 3,63K |
| 2026-09-08 | €11,75 | +%8,80 | €11,00 | €11,75 | €11,00 | 13,56K |
| 2026-09-07 | €10,80 | +%0,93 | €10,70 | €11,50 | €10,70 | 5,79K |
| 2026-09-04 | €10,70 | -%2,73 | €11,00 | €11,00 | €10,70 | 2,31K |
| 2026-09-03 | €11,00 | %0,00 | €10,95 | €11,00 | €10,10 | 1,31K |
| 2026-09-02 | €11,00 | %0,00 | €10,95 | €11,00 | €10,05 | 4,16K |
| 2026-09-01 | €11,00 | %0,00 | €11,00 | €11,00 | €10,75 | 6,33K |
| 2026-08-31 | €11,00 | +%10,00 | €10,00 | €11,00 | €10,00 | 11,31K |
| 2026-08-28 | €10,00 | %0,00 | €10,00 | €10,00 | €10,00 | 3,11K |
| 2026-08-27 | €10,00 | %0,00 | €9,50 | €10,00 | €9,50 | 1,51K |
| 2026-08-26 | €10,00 | +%0,20 | €10,00 | €10,00 | €9,76 | 2,20K |
| 2026-08-25 | €9,98 | +%9,67 | €9,10 | €10,00 | €9,10 | 2,88K |
| 2026-08-24 | €9,10 | +%0,22 | €9,08 | €9,10 | €9,08 | 500 |
| 2026-08-21 | €9,08 | -%0,22 | €8,52 | €9,08 | €8,32 | 100,97K |
| 2026-08-20 | €9,10 | %0,00 | €9,10 | €9,10 | €8,30 | 520 |
| 2026-08-19 | €9,10 | +%0,44 | €9,48 | €9,48 | €9,10 | 16,55K |
| 2026-08-18 | €9,06 | +%4,86 | €9,00 | €9,10 | €8,70 | 1,29K |
| 2026-08-17 | €8,64 | +%8,00 | €8,40 | €8,64 | €8,40 | 705 |
| 2026-08-14 | €8,00 | +%8,11 | €7,50 | €8,14 | €7,50 | 2,96K |
| 2026-08-13 | €7,40 | -%0,27 | €7,44 | €7,50 | €7,30 | 820 |
| 2026-08-12 | €7,42 | +%0,27 | €7,42 | €7,42 | €7,00 | 2,40K |
| 2026-08-11 | €7,40 | +%6,02 | €7,20 | €7,40 | €6,98 | 8,81K |
| 2026-08-10 | €6,98 | -%3,06 | €6,98 | €7,20 | €6,98 | 64 |
| 2026-08-07 | €7,20 | +%3,15 | €7,20 | €7,20 | €6,98 | 917 |
| 2026-08-06 | €6,98 | -%3,06 | €7,16 | €7,16 | €6,98 | 321 |
| 2026-08-05 | €7,20 | %0,00 | €7,20 | €7,20 | €6,98 | 1,21K |
| 2026-08-04 | €7,20 | %0,00 | €7,20 | €7,20 | €7,20 | 0 |
| 2026-08-03 | €7,20 | %0,00 | €7,20 | €7,20 | €7,20 | 70 |
| 2026-07-31 | €7,20 | %0,00 | €7,10 | €7,20 | €7,10 | 1,08K |
| 2026-07-30 | €7,20 | %0,00 | €6,98 | €7,20 | €6,98 | 633 |
| 2026-07-29 | €7,20 | %0,00 | €7,20 | €7,20 | €7,20 | 736 |
| 2026-07-28 | €7,20 | +%0,84 | €7,14 | €7,20 | €7,14 | 279 |
| 2026-07-27 | €7,14 | +%0,56 | €7,20 | €7,20 | €7,14 | 5,12K |
| 2026-07-24 | €7,10 | +%2,90 | €7,10 | €7,10 | €7,10 | 1,50K |
| 2026-07-23 | €6,90 | -%0,29 | €6,90 | €6,90 | €6,90 | 7 |
| 2026-07-22 | €6,92 | +%0,29 | €7,20 | €7,20 | €6,92 | 165 |
| 2026-07-21 | €6,90 | -%4,17 | €7,20 | €7,20 | €6,84 | 811 |
| 2026-07-20 | €7,20 | %0,00 | €7,20 | €7,20 | €7,20 | 42 |
| 2026-07-17 | €7,20 | %0,00 | €7,20 | €7,20 | €7,20 | 10 |
| 2026-07-16 | €7,20 | %0,00 | €7,20 | €7,20 | €7,20 | 30 |
| 2026-07-15 | €7,20 | -%2,70 | €7,34 | €7,34 | €6,72 | 938 |
| 2026-07-14 | €7,40 | %0,00 | €7,38 | €7,40 | €7,38 | 4,06K |
| 2026-07-13 | €7,40 | +%2,78 | €7,10 | €7,40 | €7,10 | 1,45K |
| 2026-07-10 | €7,20 | +%1,41 | €7,10 | €7,20 | €7,10 | 30,34K |
| 2026-07-09 | €7,10 | -%1,39 | €7,20 | €7,20 | €7,10 | 22,19K |
| 2026-07-08 | €7,20 | +%7,46 | €7,00 | €7,20 | €7,00 | 19,33K |
| 2026-07-07 | €6,70 | -%4,29 | €6,70 | €7,00 | €6,70 | 2,66K |
| 2026-07-06 | €7,00 | -%2,78 | €7,20 | €7,20 | €7,00 | 339 |
| 2026-07-03 | €7,20 | +%14,29 | €6,82 | €7,20 | €6,02 | 4,84K |
| 2026-07-02 | €6,30 | -%12,01 | €6,30 | €6,30 | €6,30 | 3,23K |
| 2026-07-01 | €7,16 | -%0,56 | €7,20 | €7,20 | €7,16 | 173 |
| 2026-06-30 | €7,20 | %0,00 | €7,20 | €7,20 | €7,20 | 8,52K |
| 2026-06-29 | €7,20 | +%7,46 | €6,70 | €7,36 | €6,50 | 3,83K |
| 2026-06-26 | €6,70 | +%9,12 | €5,74 | €6,70 | €5,74 | 101,57K |
| 2026-06-25 | €6,14 | -%8,36 | €6,70 | €6,70 | €6,06 | 1,69K |
| 2026-06-24 | €6,70 | %0,00 | €6,70 | €6,70 | €6,70 | 2,04K |
| 2026-06-23 | €6,70 | %0,00 | €6,70 | €6,70 | €6,70 | 0 |
| 2026-06-22 | €6,70 | %0,00 | €6,70 | €6,70 | €6,70 | 10 |
| 2026-06-19 | €6,70 | +%3,08 | €6,70 | €6,70 | €6,70 | 2,50K |
| 2026-06-18 | €6,50 | +%1,56 | €6,70 | €6,70 | €6,40 | 4,39K |
| 2026-06-17 | €6,40 | -%4,48 | €6,68 | €6,70 | €6,40 | 2,26K |
| 2026-06-16 | €6,70 | %0,00 | €6,68 | €6,70 | €6,26 | 26,19K |
| 2026-06-15 | €6,70 | +%11,67 | €6,10 | €7,00 | €6,10 | 13,09K |
| 2026-06-12 | €6,00 | +%5,26 | €5,70 | €6,00 | €5,70 | 510 |
| 2026-06-11 | €5,70 | -%5,00 | €5,86 | €5,86 | €5,70 | 879 |
| 2026-06-10 | €6,00 | +%5,26 | €5,70 | €6,00 | €5,70 | 4,00K |
| 2026-06-09 | €5,70 | -%1,72 | €5,70 | €5,70 | €5,70 | 7 |
| 2026-06-08 | €5,80 | +%0,69 | €5,52 | €5,80 | €5,52 | 1,28K |
| 2026-06-05 | €5,76 | +%2,49 | €5,64 | €5,76 | €5,64 | 4,03K |
| 2026-06-04 | €5,62 | -%2,43 | €5,76 | €5,76 | €5,50 | 201,99K |
| 2026-06-03 | €5,76 | -%2,04 | €5,60 | €6,00 | €5,60 | 40,65K |
| 2026-06-02 | €5,88 | -%1,67 | €6,00 | €6,00 | €5,48 | 558,96K |
| 2026-06-01 | €5,98 | +%6,79 | €5,98 | €5,98 | €5,62 | 1,74K |
| 2026-05-29 | €5,60 | -%3,45 | €6,00 | €6,00 | €5,46 | 2,95K |