Italian Sea Group S.p.A. TISG
MIL · İtalya · Dayanıklı Tüketim Malları
€1,13-0,01 (-%0,70)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1,14 | +%1,96 | €1,12 | €1,16 | €1,12 | 107,61K |
| 2026-09-29 | €1,12 | -%0,88 | €1,12 | €1,15 | €1,12 | 135,95K |
| 2026-09-28 | €1,13 | -%4,07 | €1,22 | €1,22 | €1,13 | 231,12K |
| 2026-09-25 | €1,18 | -%2,00 | €1,19 | €1,23 | €1,17 | 163,51K |
| 2026-09-24 | €1,20 | +%1,01 | €1,24 | €1,24 | €1,19 | 106,25K |
| 2026-09-23 | €1,19 | -%3,41 | €1,25 | €1,25 | €1,19 | 213,54K |
| 2026-09-22 | €1,23 | -%0,81 | €1,23 | €1,29 | €1,23 | 229,18K |
| 2026-09-21 | €1,24 | +%2,48 | €1,25 | €1,28 | €1,24 | 297,17K |
| 2026-09-18 | €1,21 | -%6,91 | €1,31 | €1,31 | €1,20 | 465,67K |
| 2026-09-17 | €1,30 | +%3,17 | €1,24 | €1,36 | €1,21 | 789,08K |
| 2026-09-16 | €1,26 | +%12,28 | €1,21 | €1,28 | €1,16 | 943,18K |
| 2026-09-15 | €1,12 | +%1,08 | €1,13 | €1,14 | €1,11 | 75,87K |
| 2026-09-14 | €1,11 | -%2,28 | €1,14 | €1,14 | €1,10 | 247,22K |
| 2026-09-11 | €1,14 | +%3,45 | €1,08 | €1,15 | €1,07 | 357,10K |
| 2026-09-10 | €1,10 | -%12,70 | €1,19 | €1,25 | €1,08 | 1,16M |
| 2026-09-09 | €1,26 | -%2,48 | €1,37 | €1,38 | €1,26 | 578,11K |
| 2026-09-08 | €1,29 | +%4,03 | €1,30 | €1,34 | €1,25 | 563,86K |
| 2026-09-07 | €1,24 | -%0,80 | €1,26 | €1,30 | €1,23 | 149,92K |
| 2026-09-04 | €1,25 | -%2,19 | €1,28 | €1,30 | €1,25 | 111,18K |
| 2026-09-03 | €1,28 | +%3,06 | €1,24 | €1,30 | €1,24 | 177,57K |
| 2026-09-02 | €1,24 | -%4,46 | €1,32 | €1,32 | €1,24 | 231,38K |
| 2026-09-01 | €1,30 | +%1,25 | €1,27 | €1,32 | €1,27 | 214,29K |
| 2026-08-31 | €1,28 | -%0,31 | €1,28 | €1,31 | €1,26 | 159,85K |
| 2026-08-28 | €1,29 | +%0,63 | €1,29 | €1,32 | €1,28 | 105,32K |
| 2026-08-27 | €1,28 | -%0,62 | €1,30 | €1,31 | €1,28 | 140,64K |
| 2026-08-26 | €1,29 | -%0,46 | €1,31 | €1,32 | €1,28 | 139,16K |
| 2026-08-25 | €1,29 | -%2,27 | €1,39 | €1,39 | €1,29 | 258,55K |
| 2026-08-24 | €1,32 | +%3,28 | €1,33 | €1,40 | €1,29 | 565,82K |
| 2026-08-21 | €1,28 | +%1,42 | €1,28 | €1,30 | €1,27 | 154,24K |
| 2026-08-20 | €1,26 | +%0,96 | €1,24 | €1,31 | €1,24 | 221,42K |
| 2026-08-19 | €1,25 | -%4,28 | €1,33 | €1,34 | €1,24 | 417,18K |
| 2026-08-18 | €1,31 | -%2,68 | €1,32 | €1,36 | €1,29 | 414,58K |
| 2026-08-17 | €1,34 | -%3,72 | €1,42 | €1,42 | €1,32 | 636,53K |
| 2026-08-14 | €1,40 | -%5,55 | €1,48 | €1,55 | €1,39 | 1,23M |
| 2026-08-13 | €1,48 | +%4,82 | €1,42 | €1,49 | €1,39 | 1,39M |
| 2026-08-12 | €1,41 | -%1,26 | €1,45 | €1,53 | €1,36 | 1,83M |
| 2026-08-11 | €1,43 | +%13,88 | €1,31 | €1,47 | €1,27 | 3,15M |
| 2026-08-10 | €1,25 | +%10,58 | €1,20 | €1,35 | €1,19 | 1,86M |
| 2026-08-07 | €1,13 | +%0,53 | €1,11 | €1,16 | €1,11 | 446,30K |
| 2026-08-06 | €1,13 | +%5,42 | €1,07 | €1,14 | €1,07 | 454,12K |
| 2026-08-05 | €1,07 | -%3,78 | €1,14 | €1,18 | €1,07 | 781,82K |
| 2026-08-04 | €1,11 | +%3,15 | €1,07 | €1,17 | €1,05 | 1,01M |
| 2026-08-03 | €1,08 | -%6,42 | €1,08 | €1,13 | €1,02 | 682,79K |
| 2026-07-31 | €1,15 | -%1,54 | €1,19 | €1,20 | €1,11 | 301,60K |
| 2026-07-30 | €1,17 | -%3,78 | €1,22 | €1,22 | €1,12 | 510,01K |
| 2026-07-29 | €1,22 | -%4,85 | €1,29 | €1,34 | €1,19 | 698,12K |
| 2026-07-28 | €1,28 | +%13,10 | €1,22 | €1,28 | €1,14 | 1,77M |
| 2026-07-27 | €1,13 | +%8,65 | €1,07 | €1,24 | €1,05 | 1,15M |
| 2026-07-24 | €1,04 | +%4,42 | €1,02 | €1,04 | €1,00 | 267,02K |
| 2026-07-23 | €1,00 | -%5,32 | €1,06 | €1,10 | €0,98 | 585,40K |
| 2026-07-22 | €1,05 | +%6,05 | €1,05 | €1,15 | €1,02 | 1,32M |
| 2026-07-21 | €0,99 | -%2,75 | €1,04 | €1,05 | €0,99 | 269,91K |
| 2026-07-20 | €1,02 | +%0,39 | €1,00 | €1,05 | €0,97 | 261,37K |
| 2026-07-17 | €1,02 | -%2,50 | €1,05 | €1,06 | €1,00 | 231,43K |
| 2026-07-16 | €1,04 | -%1,70 | €1,02 | €1,08 | €1,01 | 182,46K |
| 2026-07-15 | €1,06 | +%1,34 | €1,07 | €1,08 | €1,02 | 159,68K |
| 2026-07-14 | €1,05 | +%3,16 | €1,01 | €1,05 | €0,99 | 105,02K |
| 2026-07-13 | €1,01 | -%3,24 | €1,05 | €1,09 | €1,01 | 305,03K |
| 2026-07-10 | €1,05 | +%3,56 | €1,04 | €1,07 | €1,00 | 182,61K |
| 2026-07-09 | €1,01 | -%2,69 | €1,05 | €1,06 | €0,99 | 287,84K |
| 2026-07-08 | €1,04 | -%0,57 | €1,06 | €1,08 | €1,01 | 266,52K |
| 2026-07-07 | €1,05 | -%0,95 | €1,06 | €1,15 | €1,03 | 740,28K |
| 2026-07-06 | €1,06 | +%2,33 | €1,02 | €1,13 | €1,00 | 508,18K |
| 2026-07-03 | €1,03 | +%10,26 | €0,94 | €1,08 | €0,94 | 729,93K |
| 2026-07-02 | €0,94 | -%7,33 | €0,97 | €1,01 | €0,90 | 813,45K |
| 2026-07-01 | €1,01 | -%10,78 | €1,09 | €1,10 | €1,00 | 884,78K |
| 2026-06-30 | €1,13 | +%1,43 | €1,12 | €1,18 | €1,08 | 304,93K |
| 2026-06-29 | €1,12 | +%1,27 | €1,13 | €1,18 | €1,10 | 113,07K |
| 2026-06-26 | €1,10 | -%4,34 | €1,12 | €1,15 | €1,05 | 529,20K |
| 2026-06-25 | €1,15 | -%6,04 | €1,24 | €1,24 | €1,15 | 257,41K |
| 2026-06-24 | €1,23 | +%0,49 | €1,23 | €1,25 | €1,19 | 175,35K |
| 2026-06-23 | €1,22 | -%1,61 | €1,22 | €1,27 | €1,19 | 245,08K |
| 2026-06-22 | €1,24 | -%7,19 | €1,32 | €1,32 | €1,24 | 314,38K |
| 2026-06-19 | €1,34 | -%0,89 | €1,39 | €1,39 | €1,32 | 128,13K |
| 2026-06-18 | €1,35 | +%0,90 | €1,38 | €1,40 | €1,31 | 257,82K |
| 2026-06-17 | €1,34 | -%1,76 | €1,39 | €1,39 | €1,32 | 155,25K |
| 2026-06-16 | €1,36 | -%2,16 | €1,40 | €1,43 | €1,36 | 301,12K |
| 2026-06-15 | €1,39 | -%3,07 | €1,47 | €1,50 | €1,38 | 651,20K |
| 2026-06-12 | €1,43 | -%5,03 | €1,38 | €1,50 | €1,37 | 940,47K |
| 2026-06-11 | €1,51 | +%14,05 | €1,34 | €1,51 | €1,25 | 794,35K |
| 2026-06-10 | €1,32 | -%2,65 | €1,36 | €1,37 | €1,32 | 224,37K |
| 2026-06-09 | €1,36 | -%3,13 | €1,40 | €1,44 | €1,35 | 285,30K |
| 2026-06-08 | €1,40 | -%1,82 | €1,41 | €1,45 | €1,39 | 171,87K |
| 2026-06-05 | €1,43 | -%3,51 | €1,48 | €1,51 | €1,43 | 167,32K |
| 2026-06-04 | €1,48 | -%1,85 | €1,51 | €1,55 | €1,40 | 492,68K |
| 2026-06-03 | €1,51 | -%1,69 | €1,52 | €1,54 | €1,45 | 313,54K |
| 2026-06-02 | €1,54 | -%1,16 | €1,60 | €1,60 | €1,52 | 212,99K |
| 2026-06-01 | €1,55 | +%0,91 | €1,54 | €1,62 | €1,48 | 697,88K |
| 2026-05-29 | €1,54 | +%2,67 | €1,50 | €1,62 | €1,46 | 832,14K |
| 2026-05-28 | €1,50 | -%6,25 | €1,65 | €1,73 | €1,44 | 1,04M |