TPS S.p.A. TPS
MIL · İtalya · Ticari Hizmetler
€8,15-0,05 (-%0,61)
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 | €8,15 | -%0,61 | €8,05 | €8,15 | €8,05 | 1,00K |
| 2026-09-30 | €8,20 | %0,00 | €8,20 | €8,20 | €8,20 | 0 |
| 2026-09-29 | €8,20 | %0,00 | €8,20 | €8,20 | €8,20 | 500 |
| 2026-09-28 | €8,20 | +%1,23 | €8,20 | €8,20 | €8,20 | 500 |
| 2026-09-25 | €8,10 | -%2,41 | €8,15 | €8,15 | €8,10 | 1,50K |
| 2026-09-24 | €8,30 | -%1,19 | €8,30 | €8,30 | €8,30 | 1,50K |
| 2026-09-23 | €8,40 | -%1,18 | €8,40 | €8,40 | €8,40 | 1,00K |
| 2026-09-22 | €8,50 | %0,00 | €8,50 | €8,60 | €8,50 | 3,00K |
| 2026-09-21 | €8,50 | -%0,58 | €8,50 | €8,50 | €8,50 | 2,00K |
| 2026-09-18 | €8,55 | -%1,72 | €8,55 | €8,55 | €8,55 | 500 |
| 2026-09-17 | €8,70 | +%9,43 | €8,00 | €8,75 | €8,00 | 28,50K |
| 2026-09-16 | €7,95 | -%3,05 | €7,95 | €7,95 | €7,95 | 500 |
| 2026-09-15 | €8,20 | %0,00 | €8,20 | €8,20 | €8,20 | 0 |
| 2026-09-14 | €8,20 | +%1,86 | €8,15 | €8,20 | €8,15 | 1,50K |
| 2026-09-11 | €8,05 | %0,00 | €8,05 | €8,05 | €8,05 | 0 |
| 2026-09-10 | €8,05 | -%1,23 | €8,00 | €8,05 | €7,85 | 4,50K |
| 2026-09-09 | €8,15 | +%3,16 | €7,90 | €8,15 | €7,90 | 2,00K |
| 2026-09-08 | €7,90 | -%1,25 | €7,90 | €7,90 | €7,90 | 500 |
| 2026-09-07 | €8,00 | -%1,84 | €8,00 | €8,00 | €8,00 | 500 |
| 2026-09-04 | €8,15 | +%1,87 | €8,05 | €8,15 | €8,05 | 2,00K |
| 2026-09-03 | €8,00 | +%3,23 | €7,85 | €8,00 | €7,85 | 6,00K |
| 2026-09-02 | €7,75 | %0,00 | €7,75 | €7,75 | €7,75 | 0 |
| 2026-09-01 | €7,75 | %0,00 | €7,75 | €7,75 | €7,75 | 1,00K |
| 2026-08-31 | €7,75 | +%1,97 | €7,75 | €7,75 | €7,75 | 500 |
| 2026-08-28 | €7,60 | %0,00 | €7,60 | €7,60 | €7,60 | 500 |
| 2026-08-27 | €7,60 | %0,00 | €7,45 | €7,60 | €7,40 | 2,50K |
| 2026-08-26 | €7,60 | %0,00 | €7,60 | €7,60 | €7,60 | 0 |
| 2026-08-25 | €7,60 | -%1,30 | €7,60 | €7,60 | €7,50 | 4,50K |
| 2026-08-24 | €7,70 | %0,00 | €7,70 | €7,70 | €7,70 | 0 |
| 2026-08-21 | €7,70 | +%1,32 | €7,65 | €7,70 | €7,65 | 1,50K |
| 2026-08-20 | €7,60 | -%3,18 | €7,65 | €7,75 | €7,60 | 11,00K |
| 2026-08-19 | €7,85 | %0,00 | €7,85 | €7,85 | €7,85 | 0 |
| 2026-08-18 | €7,85 | -%1,88 | €7,80 | €7,85 | €7,60 | 6,00K |
| 2026-08-17 | €8,00 | %0,00 | €8,00 | €8,00 | €8,00 | 0 |
| 2026-08-14 | €8,00 | +%2,56 | €7,90 | €8,00 | €7,90 | 2,50K |
| 2026-08-13 | €7,80 | -%2,50 | €7,85 | €7,85 | €7,80 | 1,50K |
| 2026-08-12 | €8,00 | %0,00 | €8,00 | €8,00 | €8,00 | 500 |
| 2026-08-11 | €8,00 | +%2,56 | €7,70 | €8,05 | €7,60 | 9,50K |
| 2026-08-10 | €7,80 | %0,00 | €7,65 | €7,80 | €7,55 | 4,00K |
| 2026-08-07 | €7,80 | %0,00 | €7,80 | €7,80 | €7,80 | 0 |
| 2026-08-06 | €7,80 | %0,00 | €7,60 | €7,80 | €7,60 | 3,00K |
| 2026-08-05 | €7,80 | +%1,96 | €7,65 | €7,80 | €7,60 | 1,50K |
| 2026-08-04 | €7,65 | -%3,77 | €8,00 | €8,00 | €7,65 | 3,50K |
| 2026-08-03 | €7,95 | %0,00 | €7,95 | €7,95 | €7,95 | 0 |
| 2026-07-31 | €7,95 | %0,00 | €7,95 | €7,95 | €7,95 | 0 |
| 2026-07-30 | €7,95 | %0,00 | €7,95 | €7,95 | €7,95 | 0 |
| 2026-07-29 | €7,95 | +%1,92 | €7,65 | €8,00 | €7,60 | 16,00K |
| 2026-07-28 | €7,80 | %0,00 | €7,80 | €7,80 | €7,80 | 0 |
| 2026-07-27 | €7,80 | -%6,02 | €8,10 | €8,10 | €7,70 | 12,50K |
| 2026-07-24 | €8,30 | %0,00 | €8,30 | €8,30 | €8,30 | 1,00K |
| 2026-07-23 | €8,30 | %0,00 | €8,30 | €8,30 | €8,25 | 2,00K |
| 2026-07-22 | €8,30 | +%1,22 | €8,30 | €8,30 | €8,30 | 500 |
| 2026-07-21 | €8,20 | %0,00 | €8,20 | €8,20 | €8,20 | 0 |
| 2026-07-20 | €8,20 | %0,00 | €8,20 | €8,20 | €8,20 | 0 |
| 2026-07-17 | €8,20 | -%0,61 | €8,20 | €8,20 | €8,20 | 500 |
| 2026-07-16 | €8,25 | -%2,37 | €8,25 | €8,25 | €8,25 | 500 |
| 2026-07-15 | €8,45 | %0,00 | €8,45 | €8,45 | €8,45 | 0 |
| 2026-07-14 | €8,45 | %0,00 | €8,45 | €8,45 | €8,45 | 0 |
| 2026-07-13 | €8,45 | %0,00 | €8,45 | €8,45 | €8,45 | 0 |
| 2026-07-10 | €8,45 | %0,00 | €8,45 | €8,45 | €8,45 | 0 |
| 2026-07-09 | €8,45 | %0,00 | €8,45 | €8,45 | €8,45 | 0 |
| 2026-07-08 | €8,45 | +%1,20 | €8,45 | €8,45 | €8,45 | 500 |
| 2026-07-07 | €8,35 | %0,00 | €8,35 | €8,35 | €8,35 | 0 |
| 2026-07-06 | €8,35 | %0,00 | €8,35 | €8,35 | €8,35 | 0 |
| 2026-07-03 | €8,35 | %0,00 | €8,35 | €8,35 | €8,35 | 0 |
| 2026-07-02 | €8,35 | +%1,83 | €8,30 | €8,35 | €8,10 | 3,00K |
| 2026-07-01 | €8,20 | -%1,20 | €8,25 | €8,25 | €8,20 | 1,50K |
| 2026-06-30 | €8,30 | %0,00 | €8,30 | €8,30 | €8,30 | 0 |
| 2026-06-29 | €8,30 | -%2,35 | €8,30 | €8,30 | €8,30 | 1,00K |
| 2026-06-26 | €8,50 | +%0,59 | €8,45 | €8,50 | €8,30 | 8,50K |
| 2026-06-25 | €8,45 | +%1,20 | €8,40 | €8,45 | €8,40 | 1,00K |
| 2026-06-24 | €8,35 | %0,00 | €8,35 | €8,35 | €8,35 | 0 |
| 2026-06-23 | €8,35 | -%1,76 | €8,35 | €8,35 | €8,35 | 500 |
| 2026-06-22 | €8,50 | %0,00 | €8,50 | €8,50 | €8,50 | 500 |
| 2026-06-19 | €8,50 | %0,00 | €8,50 | €8,50 | €8,50 | 1,00K |
| 2026-06-18 | €8,50 | +%1,19 | €8,50 | €8,50 | €8,50 | 1,00K |
| 2026-06-17 | €8,40 | %0,00 | €8,40 | €8,40 | €8,40 | 0 |
| 2026-06-16 | €8,40 | %0,00 | €8,40 | €8,40 | €8,40 | 0 |
| 2026-06-15 | €8,40 | %0,00 | €8,40 | €8,40 | €8,40 | 0 |
| 2026-06-12 | €8,40 | -%1,18 | €8,50 | €8,60 | €8,40 | 6,00K |
| 2026-06-11 | €8,50 | %0,00 | €8,50 | €8,50 | €8,50 | 10,50K |
| 2026-06-10 | €8,50 | -%1,16 | €8,50 | €8,55 | €8,50 | 11,50K |
| 2026-06-09 | €8,60 | +%2,99 | €8,40 | €8,60 | €8,35 | 14,50K |
| 2026-06-08 | €8,35 | +%2,45 | €8,25 | €8,35 | €8,25 | 1,00K |
| 2026-06-05 | €8,15 | -%2,40 | €8,45 | €8,45 | €8,15 | 3,50K |
| 2026-06-04 | €8,35 | +%1,83 | €8,35 | €8,35 | €8,35 | 500 |
| 2026-06-03 | €8,20 | +%0,61 | €8,25 | €8,40 | €8,20 | 4,50K |
| 2026-06-02 | €8,15 | +%1,87 | €8,00 | €8,15 | €8,00 | 4,00K |
| 2026-06-01 | €8,00 | +%0,63 | €8,00 | €8,00 | €8,00 | 6,00K |
| 2026-05-29 | €7,95 | %0,00 | €7,95 | €7,95 | €7,95 | 0 |