Vytrus Biotech SA VYT
BME · İspanya · Sağlık Teknolojisi
€15,60-0,20 (-%1,27)
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 | €15,60 | -%1,27 | €15,60 | €15,70 | €15,40 | 867 |
| 2026-09-30 | €15,80 | -%3,66 | €16,30 | €16,30 | €15,50 | 4,21K |
| 2026-09-29 | €16,40 | +%0,61 | €16,55 | €16,65 | €16,30 | 620 |
| 2026-09-28 | €16,30 | %0,00 | €16,40 | €16,55 | €16,40 | 222 |
| 2026-09-25 | €16,30 | +%0,62 | €16,00 | €16,40 | €15,85 | 1,47K |
| 2026-09-24 | €16,20 | %0,00 | €16,05 | €16,20 | €16,00 | 665 |
| 2026-09-23 | €16,20 | -%1,22 | €16,00 | €16,40 | €15,80 | 3,17K |
| 2026-09-22 | €16,40 | -%3,53 | €16,80 | €16,80 | €16,20 | 1,25K |
| 2026-09-21 | €17,00 | %0,00 | €17,00 | €17,00 | €16,80 | 209 |
| 2026-09-18 | €17,00 | %0,00 | €16,80 | €17,10 | €16,80 | 1,32K |
| 2026-09-17 | €17,00 | +%3,03 | €16,60 | €17,00 | €16,40 | 3,91K |
| 2026-09-16 | €16,50 | %0,00 | €16,40 | €16,50 | €16,20 | 2,15K |
| 2026-09-15 | €16,50 | %0,00 | €16,25 | €16,25 | €16,20 | 133 |
| 2026-09-14 | €16,50 | %0,00 | €16,50 | €18,00 | €16,20 | 5,78K |
| 2026-09-11 | €16,50 | %0,00 | €16,65 | €16,65 | €16,50 | 208 |
| 2026-09-10 | €16,50 | -%2,65 | €16,60 | €16,60 | €16,50 | 2,10K |
| 2026-09-09 | €16,95 | %0,00 | €16,80 | €16,80 | €16,60 | 280 |
| 2026-09-08 | €16,95 | %0,00 | €16,60 | €16,60 | €16,60 | 120 |
| 2026-09-07 | €16,95 | %0,00 | €16,70 | €16,90 | €16,70 | 202 |
| 2026-09-04 | €16,95 | %0,00 | €16,90 | €16,90 | €16,90 | 12 |
| 2026-09-03 | €16,95 | +%1,50 | €16,90 | €17,20 | €16,80 | 2,74K |
| 2026-09-02 | €16,70 | %0,00 | €17,00 | €17,00 | €16,60 | 294 |
| 2026-09-01 | €16,70 | +%1,21 | €17,20 | €17,20 | €16,65 | 1,17K |
| 2026-08-31 | €16,50 | %0,00 | €17,00 | €17,00 | €16,60 | 382 |
| 2026-08-28 | €16,50 | -%2,08 | €17,00 | €17,00 | €16,50 | 1,23K |
| 2026-08-27 | €16,85 | +%1,20 | €16,60 | €17,15 | €16,60 | 935 |
| 2026-08-26 | €16,65 | -%2,63 | €16,85 | €17,40 | €16,50 | 4,25K |
| 2026-08-25 | €17,10 | +%4,59 | €16,40 | €18,40 | €16,40 | 16,39K |
| 2026-08-24 | €16,35 | +%4,81 | €15,80 | €16,40 | €15,65 | 2,11K |
| 2026-08-21 | €15,60 | +%4,00 | €15,00 | €15,95 | €15,00 | 5,79K |
| 2026-08-20 | €15,00 | %0,00 | €15,00 | €15,40 | €14,90 | 1,53K |
| 2026-08-19 | €15,00 | -%4,46 | €15,85 | €15,85 | €14,65 | 8,50K |
| 2026-08-18 | €15,70 | -%1,88 | €15,80 | €15,95 | €15,70 | 1,89K |
| 2026-08-17 | €16,00 | -%1,23 | €16,00 | €16,20 | €15,80 | 4,15K |
| 2026-08-14 | €16,20 | +%0,31 | €16,20 | €16,35 | €16,00 | 1,75K |
| 2026-08-13 | €16,15 | -%2,71 | €16,05 | €16,55 | €16,00 | 9,09K |
| 2026-08-12 | €16,60 | %0,00 | €16,80 | €17,00 | €16,55 | 1,87K |
| 2026-08-11 | €16,60 | -%4,60 | €17,20 | €17,40 | €16,55 | 9,76K |
| 2026-08-10 | €17,40 | -%1,14 | €17,40 | €17,80 | €17,20 | 896 |
| 2026-08-07 | €17,60 | %0,00 | €17,55 | €17,80 | €17,40 | 2,67K |
| 2026-08-06 | €17,60 | +%2,33 | €17,35 | €17,60 | €17,20 | 2,45K |
| 2026-08-05 | €17,20 | +%2,08 | €17,00 | €17,40 | €16,85 | 1,38K |
| 2026-08-04 | €16,85 | -%2,03 | €17,40 | €17,40 | €16,80 | 1,91K |
| 2026-08-03 | €17,20 | +%1,18 | €16,80 | €17,50 | €16,65 | 1,73K |
| 2026-07-31 | €17,00 | %0,00 | €16,80 | €17,00 | €16,80 | 364 |
| 2026-07-30 | €17,00 | -%3,41 | €17,80 | €17,80 | €16,70 | 2,20K |
| 2026-07-29 | €17,60 | -%1,12 | €17,60 | €17,80 | €17,20 | 1,88K |
| 2026-07-28 | €17,80 | +%2,30 | €17,60 | €18,00 | €17,40 | 389,24K |
| 2026-07-27 | €17,40 | +%2,35 | €17,35 | €17,45 | €17,20 | 1,08K |
| 2026-07-24 | €17,00 | -%2,02 | €17,00 | €17,50 | €17,00 | 7,49K |
| 2026-07-23 | €17,35 | -%1,42 | €17,20 | €17,50 | €17,00 | 1,78K |
| 2026-07-22 | €17,60 | +%1,15 | €17,80 | €17,80 | €17,00 | 3,07K |
| 2026-07-21 | €17,40 | -%0,57 | €17,50 | €17,80 | €17,00 | 3,02K |
| 2026-07-20 | €17,50 | +%2,94 | €16,95 | €17,60 | €16,60 | 2,04K |
| 2026-07-17 | €17,00 | +%3,66 | €16,75 | €17,00 | €16,45 | 3,82K |
| 2026-07-16 | €16,40 | -%8,89 | €17,60 | €17,80 | €16,25 | 8,22K |
| 2026-07-15 | €18,00 | %0,00 | €18,00 | €18,00 | €17,60 | 375 |
| 2026-07-14 | €18,00 | %0,00 | €17,95 | €17,95 | €17,60 | 364 |
| 2026-07-13 | €18,00 | +%3,45 | €17,30 | €18,00 | €17,30 | 2,62K |
| 2026-07-10 | €17,40 | -%0,57 | €17,05 | €18,00 | €17,00 | 3,16K |
| 2026-07-09 | €17,50 | +%0,57 | €17,05 | €17,55 | €17,00 | 1,96K |
| 2026-07-08 | €17,40 | -%1,14 | €17,60 | €17,60 | €17,20 | 559 |
| 2026-07-07 | €17,60 | %0,00 | €17,20 | €17,60 | €16,80 | 5,56K |
| 2026-07-06 | €17,60 | -%1,12 | €17,95 | €17,95 | €17,20 | 4,32K |
| 2026-07-03 | €17,80 | -%0,56 | €17,60 | €17,80 | €17,00 | 7,98K |
| 2026-07-02 | €17,90 | +%2,87 | €17,40 | €17,90 | €17,40 | 2,26K |
| 2026-07-01 | €17,40 | -%0,57 | €17,60 | €18,00 | €16,65 | 5,70K |
| 2026-06-30 | €17,50 | -%2,51 | €18,00 | €18,00 | €17,40 | 733 |
| 2026-06-29 | €17,95 | %0,00 | €18,00 | €18,00 | €17,80 | 334 |
| 2026-06-26 | €17,95 | -%3,49 | €18,00 | €18,00 | €17,80 | 2,25K |
| 2026-06-25 | €18,60 | -%1,59 | €18,60 | €19,40 | €18,40 | 10,19K |
| 2026-06-24 | €18,90 | +%2,16 | €18,70 | €19,00 | €18,65 | 2,54K |
| 2026-06-23 | €18,50 | +%0,54 | €18,60 | €18,70 | €18,30 | 2,49K |
| 2026-06-22 | €18,40 | +%1,10 | €18,00 | €18,40 | €18,00 | 2,18K |
| 2026-06-19 | €18,20 | +%1,11 | €18,30 | €18,40 | €18,00 | 3,12K |
| 2026-06-18 | €18,00 | -%1,10 | €18,20 | €18,20 | €17,70 | 1,63K |
| 2026-06-17 | €18,20 | +%1,11 | €18,10 | €18,40 | €18,05 | 5,98K |
| 2026-06-16 | €18,00 | +%4,05 | €17,35 | €18,80 | €17,35 | 23,61K |
| 2026-06-15 | €17,30 | +%6,79 | €16,45 | €17,45 | €16,40 | 5,90K |
| 2026-06-12 | €16,20 | -%1,52 | €16,00 | €16,45 | €16,00 | 1,84K |
| 2026-06-11 | €16,45 | +%1,54 | €16,30 | €16,50 | €16,00 | 9,02K |
| 2026-06-10 | €16,20 | -%1,82 | €16,75 | €16,75 | €16,20 | 1,57K |
| 2026-06-09 | €16,50 | %0,00 | €16,50 | €16,95 | €16,50 | 2,50K |
| 2026-06-08 | €16,50 | -%0,30 | €16,25 | €16,60 | €16,05 | 1,70K |
| 2026-06-05 | €16,55 | +%0,61 | €16,60 | €16,60 | €16,20 | 3,98K |
| 2026-06-04 | €16,45 | +%0,30 | €16,20 | €16,45 | €16,10 | 1,41K |
| 2026-06-03 | €16,40 | +%2,50 | €16,25 | €16,40 | €16,25 | 4,41K |
| 2026-06-02 | €16,00 | %0,00 | €16,15 | €16,40 | €16,00 | 6,74K |
| 2026-06-01 | €16,00 | -%2,44 | €16,20 | €16,60 | €16,00 | 8,41K |
| 2026-05-29 | €16,40 | -%3,53 | €17,00 | €17,00 | €16,30 | 1,29K |