TSK Electronica y Electricidad SA TSK
BME · İspanya · Endüstriyel Hizmetler
€7,43+0,10 (+%1,36)
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 | €7,43 | +%1,36 | €7,30 | €7,49 | €7,18 | 301,37K |
| 2026-09-30 | €7,33 | -%0,20 | €7,42 | €7,50 | €7,24 | 129,53K |
| 2026-09-29 | €7,34 | +%0,07 | €7,36 | €7,52 | €7,21 | 167,41K |
| 2026-09-28 | €7,34 | -%2,13 | €7,53 | €7,53 | €7,22 | 222,99K |
| 2026-09-25 | €7,50 | -%1,45 | €7,63 | €7,98 | €7,47 | 311,29K |
| 2026-09-24 | €7,61 | +%0,73 | €7,60 | €7,80 | €7,53 | 285,40K |
| 2026-09-23 | €7,55 | +%1,14 | €7,55 | €7,72 | €7,51 | 293,54K |
| 2026-09-22 | €7,47 | +%1,49 | €7,32 | €7,85 | €7,32 | 302,99K |
| 2026-09-21 | €7,36 | +%1,87 | €7,24 | €7,39 | €7,17 | 197,95K |
| 2026-09-18 | €7,22 | +%1,69 | €7,03 | €7,30 | €7,00 | 399,93K |
| 2026-09-17 | €7,11 | +%11,54 | €6,37 | €7,14 | €6,36 | 962,83K |
| 2026-09-16 | €6,37 | +%5,99 | €5,99 | €6,37 | €5,99 | 289,84K |
| 2026-09-15 | €6,01 | -%5,95 | €6,41 | €6,41 | €5,99 | 370,75K |
| 2026-09-14 | €6,39 | +%4,50 | €6,20 | €6,50 | €6,16 | 602,97K |
| 2026-09-11 | €6,11 | -%4,00 | €6,45 | €6,55 | €5,81 | 813,58K |
| 2026-09-10 | €6,37 | +%6,17 | €6,05 | €6,37 | €5,90 | 198,86K |
| 2026-09-09 | €6,00 | -%3,07 | €6,26 | €6,26 | €5,99 | 108,14K |
| 2026-09-08 | €6,19 | +%1,23 | €6,02 | €6,19 | €6,01 | 41,02K |
| 2026-09-07 | €6,11 | +%1,92 | €6,02 | €6,25 | €5,97 | 132,99K |
| 2026-09-04 | €6,00 | %0,00 | €6,03 | €6,05 | €5,86 | 105,32K |
| 2026-09-03 | €6,00 | +%0,25 | €6,13 | €6,13 | €5,92 | 44,68K |
| 2026-09-02 | €5,99 | -%0,83 | €6,08 | €6,08 | €5,86 | 99,29K |
| 2026-09-01 | €6,03 | -%4,66 | €6,42 | €6,42 | €5,95 | 179,37K |
| 2026-08-31 | €6,33 | -%2,16 | €6,49 | €6,49 | €6,30 | 73,27K |
| 2026-08-28 | €6,47 | +%1,09 | €6,43 | €6,54 | €6,41 | 73,90K |
| 2026-08-27 | €6,40 | +%1,75 | €6,34 | €6,49 | €6,34 | 74,48K |
| 2026-08-26 | €6,29 | -%1,10 | €6,45 | €6,45 | €6,26 | 96,99K |
| 2026-08-25 | €6,36 | +%0,63 | €6,42 | €6,42 | €6,30 | 41,96K |
| 2026-08-24 | €6,32 | -%2,02 | €6,50 | €6,50 | €6,28 | 46,00K |
| 2026-08-21 | €6,45 | +%1,34 | €6,31 | €6,49 | €6,28 | 69,59K |
| 2026-08-20 | €6,36 | +%0,08 | €6,34 | €6,41 | €6,25 | 63,37K |
| 2026-08-19 | €6,36 | +%1,84 | €6,36 | €6,39 | €6,21 | 72,12K |
| 2026-08-18 | €6,24 | -%3,40 | €6,43 | €6,50 | €6,20 | 215,28K |
| 2026-08-17 | €6,47 | +%0,70 | €6,49 | €6,52 | €6,39 | 178,43K |
| 2026-08-14 | €6,42 | +%3,38 | €6,38 | €6,49 | €6,28 | 251,04K |
| 2026-08-13 | €6,21 | +%0,49 | €6,20 | €6,29 | €6,16 | 90,84K |
| 2026-08-12 | €6,18 | +%2,15 | €6,12 | €6,30 | €6,07 | 154,11K |
| 2026-08-11 | €6,05 | %0,00 | €6,01 | €6,14 | €5,95 | 113,25K |
| 2026-08-10 | €6,05 | +%1,26 | €6,04 | €6,14 | €5,91 | 146,35K |
| 2026-08-07 | €5,97 | -%1,08 | €6,07 | €6,07 | €5,93 | 33,21K |
| 2026-08-06 | €6,04 | +%2,72 | €5,95 | €6,06 | €5,80 | 99,56K |
| 2026-08-05 | €5,88 | -%2,73 | €6,07 | €6,14 | €5,83 | 79,67K |
| 2026-08-04 | €6,05 | +%0,75 | €5,95 | €6,14 | €5,95 | 88,12K |
| 2026-08-03 | €6,00 | -%0,58 | €6,14 | €6,14 | €5,87 | 83,60K |
| 2026-07-31 | €6,03 | +%0,33 | €6,03 | €6,18 | €6,00 | 136,55K |
| 2026-07-30 | €6,01 | +%4,61 | €5,80 | €6,05 | €5,80 | 89,09K |
| 2026-07-29 | €5,75 | +%0,79 | €5,70 | €5,84 | €5,60 | 214,51K |
| 2026-07-28 | €5,70 | -%2,56 | €5,82 | €5,87 | €5,59 | 194,15K |
| 2026-07-27 | €5,86 | -%2,50 | €6,00 | €6,01 | €5,86 | 172,45K |
| 2026-07-24 | €6,01 | +%0,25 | €6,00 | €6,11 | €5,92 | 141,25K |
| 2026-07-23 | €5,99 | -%2,12 | €6,21 | €6,21 | €5,86 | 134,12K |
| 2026-07-22 | €6,12 | +%1,16 | €6,11 | €6,14 | €5,96 | 102,26K |
| 2026-07-21 | €6,05 | -%2,42 | €6,18 | €6,21 | €6,02 | 130,01K |
| 2026-07-20 | €6,20 | +%6,90 | €5,81 | €6,21 | €5,77 | 237,55K |
| 2026-07-17 | €5,80 | -%4,92 | €5,99 | €6,05 | €5,65 | 293,63K |
| 2026-07-16 | €6,10 | +%1,16 | €6,10 | €6,10 | €5,95 | 153,51K |
| 2026-07-15 | €6,03 | -%0,66 | €6,07 | €6,11 | €6,00 | 195,90K |
| 2026-07-14 | €6,07 | -%1,78 | €6,23 | €6,23 | €6,05 | 75,96K |
| 2026-07-13 | €6,18 | -%1,98 | €6,31 | €6,31 | €6,03 | 280,11K |
| 2026-07-10 | €6,30 | -%5,19 | €6,57 | €6,66 | €6,30 | 269,27K |
| 2026-07-09 | €6,65 | +%1,22 | €6,60 | €6,65 | €6,46 | 152,90K |
| 2026-07-08 | €6,57 | -%4,51 | €6,95 | €6,95 | €6,46 | 298,16K |
| 2026-07-07 | €6,88 | -%2,20 | €6,97 | €6,97 | €6,70 | 330,42K |
| 2026-07-06 | €7,03 | -%0,92 | €7,21 | €7,21 | €6,98 | 120,47K |
| 2026-07-03 | €7,10 | +%0,78 | €7,00 | €7,23 | €7,00 | 97,19K |
| 2026-07-02 | €7,05 | -%0,28 | €7,10 | €7,18 | €7,00 | 131,14K |
| 2026-07-01 | €7,07 | -%2,48 | €7,38 | €7,41 | €7,05 | 203,17K |
| 2026-06-30 | €7,24 | +%7,33 | €6,85 | €7,35 | €6,80 | 257,80K |
| 2026-06-29 | €6,75 | -%0,07 | €6,80 | €7,30 | €6,66 | 308,21K |
| 2026-06-26 | €6,76 | -%3,50 | €7,05 | €7,07 | €6,76 | 105,38K |
| 2026-06-25 | €7,00 | -%2,98 | €7,30 | €7,40 | €6,90 | 173,41K |
| 2026-06-24 | €7,22 | -%1,57 | €7,35 | €7,39 | €7,07 | 169,37K |
| 2026-06-23 | €7,33 | -%1,87 | €7,40 | €7,72 | €7,16 | 540,39K |
| 2026-06-22 | €7,47 | +%6,11 | €7,19 | €7,76 | €6,84 | 465,64K |
| 2026-06-19 | €7,04 | +%14,47 | €6,20 | €7,18 | €6,14 | 563,91K |
| 2026-06-18 | €6,15 | -%1,91 | €6,29 | €6,34 | €5,75 | 196,78K |
| 2026-06-17 | €6,27 | +%1,79 | €6,20 | €6,27 | €6,13 | 45,29K |
| 2026-06-16 | €6,16 | -%0,16 | €6,11 | €6,25 | €6,08 | 149,05K |
| 2026-06-15 | €6,17 | -%1,44 | €6,38 | €6,46 | €6,05 | 96,94K |
| 2026-06-12 | €6,26 | +%1,13 | €6,26 | €6,45 | €6,19 | 180,32K |
| 2026-06-11 | €6,19 | +%2,65 | €6,03 | €6,30 | €5,96 | 207,37K |
| 2026-06-10 | €6,03 | +%2,90 | €5,94 | €6,11 | €5,91 | 105,13K |
| 2026-06-09 | €5,86 | -%2,17 | €6,12 | €6,19 | €5,86 | 186,54K |
| 2026-06-08 | €5,99 | -%4,16 | €6,16 | €6,16 | €5,93 | 110,96K |
| 2026-06-05 | €6,25 | +%0,32 | €6,31 | €6,32 | €6,08 | 252,81K |
| 2026-06-04 | €6,23 | +%0,48 | €6,13 | €6,40 | €6,13 | 145,58K |
| 2026-06-03 | €6,20 | +%2,82 | €6,05 | €6,30 | €6,00 | 279,09K |
| 2026-06-02 | €6,03 | +%5,79 | €5,70 | €6,05 | €5,70 | 178,76K |
| 2026-06-01 | €5,70 | -%1,89 | €5,80 | €5,81 | €5,58 | 176,54K |
| 2026-05-29 | €5,81 | +%2,65 | €5,66 | €5,82 | €5,56 | 232,94K |