Tenax International S.p.A TNX
MIL · İtalya · Üretici İmalatı
€0,6150-0,06 (-%8,89)
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 | €0,68 | -%3,57 | €0,71 | €0,73 | €0,68 | 20,30K |
| 2026-09-29 | €0,70 | %0,00 | €0,69 | €0,70 | €0,69 | 3,50K |
| 2026-09-28 | €0,70 | -%5,41 | €0,71 | €0,71 | €0,70 | 7,00K |
| 2026-09-25 | €0,74 | -%0,67 | €0,75 | €0,75 | €0,74 | 19,60K |
| 2026-09-24 | €0,75 | -%2,61 | €0,75 | €0,75 | €0,75 | 3,50K |
| 2026-09-23 | €0,76 | -%4,38 | €0,77 | €0,77 | €0,76 | 7,70K |
| 2026-09-22 | €0,80 | %0,00 | €0,80 | €0,80 | €0,80 | 0 |
| 2026-09-21 | €0,80 | +%3,23 | €0,80 | €0,80 | €0,80 | 700 |
| 2026-09-18 | €0,77 | -%4,32 | €0,77 | €0,77 | €0,77 | 700 |
| 2026-09-17 | €0,81 | %0,00 | €0,81 | €0,81 | €0,81 | 0 |
| 2026-09-16 | €0,81 | %0,00 | €0,81 | €0,81 | €0,81 | 0 |
| 2026-09-15 | €0,81 | %0,00 | €0,81 | €0,81 | €0,81 | 1,40K |
| 2026-09-14 | €0,81 | %0,00 | €0,81 | €0,81 | €0,81 | 0 |
| 2026-09-11 | €0,81 | %0,00 | €0,81 | €0,81 | €0,81 | 0 |
| 2026-09-10 | €0,81 | +%1,25 | €0,81 | €0,81 | €0,81 | 1,40K |
| 2026-09-09 | €0,80 | %0,00 | €0,80 | €0,80 | €0,80 | 0 |
| 2026-09-08 | €0,80 | +%1,91 | €0,80 | €0,80 | €0,80 | 1,40K |
| 2026-09-07 | €0,79 | %0,00 | €0,79 | €0,79 | €0,79 | 0 |
| 2026-09-04 | €0,79 | -%4,27 | €0,79 | €0,79 | €0,79 | 5,60K |
| 2026-09-03 | €0,82 | %0,00 | €0,82 | €0,82 | €0,82 | 0 |
| 2026-09-02 | €0,82 | %0,00 | €0,82 | €0,82 | €0,82 | 0 |
| 2026-09-01 | €0,82 | %0,00 | €0,82 | €0,82 | €0,82 | 0 |
| 2026-08-31 | €0,82 | +%0,61 | €0,82 | €0,82 | €0,82 | 700 |
| 2026-08-28 | €0,81 | -%0,61 | €0,81 | €0,81 | €0,81 | 3,50K |
| 2026-08-27 | €0,82 | -%2,96 | €0,82 | €0,82 | €0,82 | 8,40K |
| 2026-08-26 | €0,85 | %0,00 | €0,85 | €0,85 | €0,85 | 0 |
| 2026-08-25 | €0,85 | %0,00 | €0,85 | €0,85 | €0,85 | 0 |
| 2026-08-24 | €0,85 | %0,00 | €0,85 | €0,85 | €0,85 | 0 |
| 2026-08-21 | €0,85 | %0,00 | €0,85 | €0,85 | €0,85 | 0 |
| 2026-08-20 | €0,85 | +%1,81 | €0,85 | €0,85 | €0,85 | 700 |
| 2026-08-19 | €0,83 | -%1,78 | €0,83 | €0,83 | €0,83 | 1,40K |
| 2026-08-18 | €0,85 | -%0,59 | €0,83 | €0,85 | €0,83 | 4,90K |
| 2026-08-17 | €0,85 | %0,00 | €0,85 | €0,85 | €0,85 | 0 |
| 2026-08-14 | €0,85 | -%1,16 | €0,85 | €0,85 | €0,85 | 2,80K |
| 2026-08-13 | €0,86 | %0,00 | €0,86 | €0,86 | €0,86 | 0 |
| 2026-08-12 | €0,86 | -%1,15 | €0,89 | €0,89 | €0,86 | 6,30K |
| 2026-08-11 | €0,87 | +%3,57 | €0,83 | €0,89 | €0,80 | 20,30K |
| 2026-08-10 | €0,84 | +%1,20 | €0,83 | €0,84 | €0,83 | 6,30K |
| 2026-08-07 | €0,83 | %0,00 | €0,83 | €0,83 | €0,83 | 0 |
| 2026-08-06 | €0,83 | %0,00 | €0,83 | €0,83 | €0,83 | 700 |
| 2026-08-05 | €0,83 | +%0,61 | €0,83 | €0,83 | €0,83 | 3,50K |
| 2026-08-04 | €0,82 | %0,00 | €0,82 | €0,82 | €0,82 | 0 |
| 2026-08-03 | €0,82 | -%0,60 | €0,85 | €0,85 | €0,80 | 11,90K |
| 2026-07-31 | €0,83 | -%7,78 | €0,88 | €0,88 | €0,83 | 9,10K |
| 2026-07-30 | €0,90 | %0,00 | €0,90 | €0,90 | €0,90 | 0 |
| 2026-07-29 | €0,90 | -%1,10 | €0,90 | €0,90 | €0,90 | 2,80K |
| 2026-07-28 | €0,91 | %0,00 | €0,91 | €0,91 | €0,91 | 0 |
| 2026-07-27 | €0,91 | -%2,15 | €0,91 | €0,91 | €0,90 | 4,90K |
| 2026-07-24 | €0,93 | -%1,06 | €0,94 | €0,94 | €0,91 | 4,20K |
| 2026-07-23 | €0,94 | %0,00 | €0,94 | €0,94 | €0,94 | 0 |
| 2026-07-22 | €0,94 | +%0,53 | €0,93 | €0,94 | €0,93 | 1,40K |
| 2026-07-21 | €0,94 | -%3,61 | €0,94 | €0,94 | €0,94 | 7,70K |
| 2026-07-20 | €0,97 | -%5,83 | €1,02 | €1,02 | €0,92 | 30,80K |
| 2026-07-17 | €1,03 | -%5,50 | €1,05 | €1,05 | €1,03 | 2,10K |
| 2026-07-16 | €1,09 | %0,00 | €1,09 | €1,09 | €1,09 | 0 |
| 2026-07-15 | €1,09 | %0,00 | €1,09 | €1,09 | €1,09 | 0 |
| 2026-07-14 | €1,09 | %0,00 | €1,09 | €1,09 | €1,09 | 0 |
| 2026-07-13 | €1,09 | -%0,91 | €1,11 | €1,11 | €1,06 | 6,30K |
| 2026-07-10 | €1,10 | -%3,51 | €1,12 | €1,12 | €1,10 | 3,50K |
| 2026-07-09 | €1,14 | %0,00 | €1,14 | €1,14 | €1,14 | 0 |
| 2026-07-08 | €1,14 | %0,00 | €1,14 | €1,14 | €1,14 | 0 |
| 2026-07-07 | €1,14 | %0,00 | €1,14 | €1,14 | €1,14 | 0 |
| 2026-07-06 | €1,14 | %0,00 | €1,14 | €1,14 | €1,14 | 0 |
| 2026-07-03 | €1,14 | %0,00 | €1,14 | €1,14 | €1,14 | 0 |
| 2026-07-02 | €1,14 | -%0,87 | €1,14 | €1,14 | €1,14 | 700 |
| 2026-07-01 | €1,15 | %0,00 | €1,15 | €1,15 | €1,15 | 0 |
| 2026-06-30 | €1,15 | %0,00 | €1,15 | €1,15 | €1,15 | 0 |
| 2026-06-29 | €1,15 | %0,00 | €1,15 | €1,15 | €1,15 | 0 |
| 2026-06-26 | €1,15 | %0,00 | €1,15 | €1,15 | €1,15 | 0 |
| 2026-06-25 | €1,15 | %0,00 | €1,15 | €1,15 | €1,15 | 2,80K |
| 2026-06-24 | €1,15 | -%3,36 | €1,15 | €1,15 | €1,15 | 700 |
| 2026-06-23 | €1,19 | %0,00 | €1,19 | €1,19 | €1,19 | 0 |
| 2026-06-22 | €1,19 | +%3,48 | €1,15 | €1,19 | €1,15 | 4,20K |
| 2026-06-19 | €1,15 | %0,00 | €1,15 | €1,15 | €1,15 | 0 |
| 2026-06-18 | €1,15 | %0,00 | €1,15 | €1,15 | €1,15 | 0 |
| 2026-06-17 | €1,15 | -%1,71 | €1,17 | €1,17 | €1,15 | 2,10K |
| 2026-06-16 | €1,17 | -%1,68 | €1,17 | €1,17 | €1,16 | 2,80K |
| 2026-06-15 | €1,19 | %0,00 | €1,19 | €1,19 | €1,19 | 0 |
| 2026-06-12 | €1,19 | -%0,83 | €1,19 | €1,19 | €1,19 | 2,10K |
| 2026-06-11 | €1,20 | %0,00 | €1,20 | €1,20 | €1,20 | 0 |
| 2026-06-10 | €1,20 | %0,00 | €1,20 | €1,20 | €1,20 | 2,10K |
| 2026-06-09 | €1,20 | %0,00 | €1,20 | €1,20 | €1,20 | 0 |
| 2026-06-08 | €1,20 | %0,00 | €1,20 | €1,20 | €1,20 | 0 |
| 2026-06-05 | €1,20 | -%3,23 | €1,19 | €1,20 | €1,19 | 1,40K |
| 2026-06-04 | €1,24 | %0,00 | €1,24 | €1,24 | €1,24 | 0 |
| 2026-06-03 | €1,24 | %0,00 | €1,24 | €1,24 | €1,24 | 0 |
| 2026-06-02 | €1,24 | %0,00 | €1,24 | €1,24 | €1,24 | 0 |
| 2026-06-01 | €1,24 | %0,00 | €1,26 | €1,26 | €1,22 | 4,90K |
| 2026-05-29 | €1,24 | +%2,48 | €1,22 | €1,24 | €1,21 | 4,90K |
| 2026-05-28 | €1,21 | -%6,92 | €1,29 | €1,29 | €1,21 | 16,80K |