Silynxcom Ltd. SYNX
AMEX · Amerika Birleşik Devletleri · Elektronik Teknoloji
$0,9800-0,02 (-%2,00)
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 | $0,98 | -%2,00 | $0,95 | $0,99 | $0,95 | 11,90K |
| 2026-09-30 | $1,00 | -%2,91 | $0,98 | $1,03 | $0,98 | 29,90K |
| 2026-09-29 | $1,03 | -%1,90 | $1,04 | $1,04 | $1,02 | 10,40K |
| 2026-09-28 | $1,05 | %0,00 | $1,05 | $1,05 | $1,03 | 5,90K |
| 2026-09-25 | $1,05 | +%3,96 | $1,03 | $1,05 | $0,96 | 61,40K |
| 2026-09-24 | $1,01 | +%7,45 | $0,91 | $1,04 | $0,91 | 45,40K |
| 2026-09-23 | $0,94 | -%4,18 | $0,96 | $0,97 | $0,94 | 2,40K |
| 2026-09-22 | $0,98 | -%1,41 | $0,95 | $1,00 | $0,91 | 18,80K |
| 2026-09-21 | $1,00 | +%11,80 | $0,91 | $1,00 | $0,85 | 41,80K |
| 2026-09-18 | $0,89 | +%5,33 | $0,83 | $0,92 | $0,81 | 84,70K |
| 2026-09-17 | $0,85 | +%5,49 | $0,82 | $0,85 | $0,82 | 51,40K |
| 2026-09-16 | $0,80 | -%4,53 | $0,83 | $0,83 | $0,80 | 33,10K |
| 2026-09-15 | $0,84 | -%0,12 | $0,85 | $0,94 | $0,80 | 214,30K |
| 2026-09-14 | $0,84 | +%2,07 | $0,81 | $0,88 | $0,80 | 281,60K |
| 2026-09-11 | $0,82 | +%2,88 | $0,80 | $0,82 | $0,80 | 4,10K |
| 2026-09-10 | $0,80 | -%3,73 | $0,81 | $0,82 | $0,78 | 30,20K |
| 2026-09-09 | $0,83 | -%1,66 | $0,84 | $0,85 | $0,83 | 4,30K |
| 2026-09-08 | $0,85 | -%2,54 | $0,87 | $0,87 | $0,83 | 9,80K |
| 2026-09-04 | $0,87 | +%1,52 | $0,85 | $0,87 | $0,83 | 29,10K |
| 2026-09-03 | $0,85 | -%0,47 | $0,84 | $0,88 | $0,84 | 30,70K |
| 2026-09-02 | $0,86 | -%0,23 | $0,83 | $0,86 | $0,82 | 180,30K |
| 2026-09-01 | $0,86 | -%3,48 | $0,92 | $0,92 | $0,83 | 14,70K |
| 2026-08-31 | $0,89 | -%9,17 | $1,00 | $1,00 | $0,80 | 57,40K |
| 2026-08-28 | $0,98 | -%2,87 | $0,99 | $1,00 | $0,98 | 10,30K |
| 2026-08-27 | $1,01 | -%0,49 | $1,00 | $1,06 | $0,99 | 12,20K |
| 2026-08-26 | $1,01 | -%0,49 | $0,98 | $1,01 | $0,97 | 16,60K |
| 2026-08-25 | $1,02 | +%3,03 | $0,98 | $1,02 | $0,98 | 3,40K |
| 2026-08-24 | $0,99 | %0,00 | $1,00 | $1,01 | $0,98 | 6,20K |
| 2026-08-21 | $0,99 | -%1,98 | $0,98 | $1,00 | $0,96 | 24,20K |
| 2026-08-20 | $1,01 | -%0,49 | $1,00 | $1,02 | $0,95 | 37,20K |
| 2026-08-19 | $1,01 | -%2,40 | $1,05 | $1,06 | $1,00 | 39,50K |
| 2026-08-18 | $1,04 | -%2,80 | $1,05 | $1,07 | $1,03 | 28,40K |
| 2026-08-17 | $1,07 | %0,00 | $1,06 | $1,07 | $1,05 | 18,10K |
| 2026-08-14 | $1,07 | +%0,94 | $1,05 | $1,07 | $1,03 | 21,50K |
| 2026-08-13 | $1,06 | %0,00 | $1,05 | $1,07 | $1,04 | 19,10K |
| 2026-08-12 | $1,06 | +%0,95 | $1,05 | $1,07 | $1,05 | 31,20K |
| 2026-08-11 | $1,05 | -%2,78 | $1,06 | $1,08 | $1,05 | 19,20K |
| 2026-08-10 | $1,08 | +%5,88 | $1,07 | $1,08 | $1,04 | 25,20K |
| 2026-08-07 | $1,02 | -%4,67 | $1,06 | $1,09 | $1,02 | 68,70K |
| 2026-08-06 | $1,07 | +%1,90 | $1,03 | $1,08 | $1,02 | 148,00K |
| 2026-08-05 | $1,05 | +%1,94 | $1,03 | $1,05 | $1,01 | 23,30K |
| 2026-08-04 | $1,03 | %0,00 | $1,04 | $1,04 | $1,00 | 28,70K |
| 2026-08-03 | $1,03 | +%1,98 | $1,03 | $1,03 | $1,00 | 41,50K |
| 2026-07-31 | $1,01 | -%0,98 | $1,01 | $1,01 | $1,00 | 6,90K |
| 2026-07-30 | $1,02 | +%2,00 | $1,03 | $1,03 | $1,00 | 18,40K |
| 2026-07-29 | $1,00 | -%1,96 | $1,01 | $1,02 | $1,00 | 19,00K |
| 2026-07-28 | $1,02 | %0,00 | $1,01 | $1,04 | $1,00 | 20,40K |
| 2026-07-27 | $1,02 | -%3,77 | $1,03 | $1,05 | $1,00 | 40,40K |
| 2026-07-24 | $1,06 | +%1,92 | $1,04 | $1,08 | $1,04 | 33,80K |
| 2026-07-23 | $1,04 | -%0,95 | $1,06 | $1,08 | $1,04 | 23,90K |
| 2026-07-22 | $1,05 | -%0,94 | $1,10 | $1,10 | $1,05 | 26,60K |
| 2026-07-21 | $1,06 | -%0,93 | $1,07 | $1,09 | $1,05 | 42,80K |
| 2026-07-20 | $1,07 | +%1,42 | $1,03 | $1,07 | $1,03 | 27,20K |
| 2026-07-17 | $1,05 | +%3,43 | $1,04 | $1,06 | $1,04 | 31,70K |
| 2026-07-16 | $1,02 | -%2,86 | $1,03 | $1,05 | $1,01 | 17,80K |
| 2026-07-15 | $1,05 | -%0,94 | $1,03 | $1,07 | $1,03 | 12,70K |
| 2026-07-14 | $1,06 | -%0,93 | $1,03 | $1,06 | $1,02 | 26,40K |
| 2026-07-13 | $1,07 | +%3,88 | $1,03 | $1,07 | $1,03 | 35,80K |
| 2026-07-10 | $1,03 | -%6,79 | $1,12 | $1,12 | $1,01 | 58,90K |
| 2026-07-09 | $1,11 | +%6,25 | $1,00 | $1,11 | $1,00 | 27,60K |
| 2026-07-08 | $1,04 | -%0,95 | $1,02 | $1,08 | $1,02 | 27,80K |
| 2026-07-07 | $1,05 | %0,00 | $1,01 | $1,06 | $1,00 | 52,00K |
| 2026-07-06 | $1,05 | %0,00 | $1,10 | $1,10 | $1,02 | 24,00K |
| 2026-07-02 | $1,05 | -%2,78 | $1,04 | $1,10 | $1,02 | 15,90K |
| 2026-07-01 | $1,08 | +%4,85 | $1,01 | $1,09 | $1,01 | 15,50K |
| 2026-06-30 | $1,03 | %0,00 | $1,03 | $1,05 | $1,02 | 28,80K |
| 2026-06-29 | $1,03 | -%2,83 | $1,04 | $1,07 | $1,00 | 60,70K |
| 2026-06-26 | $1,06 | +%2,91 | $1,03 | $1,07 | $1,01 | 37,60K |
| 2026-06-25 | $1,03 | -%3,92 | $1,10 | $1,10 | $1,01 | 58,30K |
| 2026-06-24 | $1,07 | -%6,78 | $1,10 | $1,11 | $1,07 | 33,20K |
| 2026-06-23 | $1,15 | +%0,17 | $1,11 | $1,15 | $1,07 | 23,50K |
| 2026-06-22 | $1,15 | +%0,70 | $1,11 | $1,16 | $1,11 | 16,80K |
| 2026-06-18 | $1,14 | -%1,72 | $1,20 | $1,20 | $1,11 | 27,60K |
| 2026-06-17 | $1,16 | +%3,11 | $1,10 | $1,18 | $1,10 | 18,50K |
| 2026-06-16 | $1,13 | -%2,17 | $1,15 | $1,16 | $1,11 | 37,40K |
| 2026-06-15 | $1,15 | %0,00 | $1,13 | $1,17 | $1,09 | 140,30K |
| 2026-06-12 | $1,15 | +%2,68 | $1,14 | $1,15 | $1,08 | 31,10K |
| 2026-06-11 | $1,12 | +%5,66 | $1,10 | $1,13 | $1,09 | 30,00K |
| 2026-06-10 | $1,06 | +%1,92 | $1,07 | $1,11 | $1,05 | 23,90K |
| 2026-06-09 | $1,04 | -%6,31 | $1,12 | $1,12 | $1,04 | 40,40K |
| 2026-06-08 | $1,11 | +%0,45 | $1,06 | $1,16 | $1,02 | 26,10K |
| 2026-06-05 | $1,11 | -%3,91 | $1,16 | $1,16 | $1,10 | 28,70K |
| 2026-06-04 | $1,15 | %0,00 | $1,17 | $1,18 | $1,15 | 27,80K |
| 2026-06-03 | $1,15 | -%6,50 | $1,18 | $1,22 | $1,14 | 28,10K |
| 2026-06-02 | $1,23 | +%6,03 | $1,17 | $1,25 | $1,14 | 186,70K |
| 2026-06-01 | $1,16 | +%0,87 | $1,16 | $1,18 | $1,13 | 79,10K |
| 2026-05-29 | $1,15 | -%3,36 | $1,15 | $1,20 | $1,14 | 62,10K |
| 2026-05-28 | $1,19 | %0,00 | $0,98 | $1,19 | $0,98 | 93,40K |
| 2026-05-27 | $1,19 | %0,00 | $1,19 | $1,20 | $1,14 | 72,00K |
| 2026-05-26 | $1,19 | -%1,65 | $1,18 | $1,20 | $1,16 | 33,00K |