La bourse Ouvre dans 12h25min
EUR-TRY - Données historiques
ISIN : ABC000000066 - Ticker : EURTRY
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 07/08/2026 |
55,12 |
54,38 |
55,24 |
54,86 |
- |
0 |
0,46% |
| 06/08/2026 |
54,87 |
54,71 |
55,00 |
54,95 |
- |
0 |
-0,16% |
| 05/08/2026 |
54,96 |
54,58 |
55,01 |
54,80 |
- |
0 |
0,28% |
| 04/08/2026 |
54,81 |
54,50 |
54,84 |
54,69 |
- |
0 |
0,19% |
| 03/08/2026 |
54,70 |
54,55 |
54,95 |
54,77 |
- |
0 |
-0,11% |
| 31/07/2026 |
54,76 |
54,22 |
54,87 |
54,68 |
- |
0 |
0,15% |
| 30/07/2026 |
54,68 |
54,04 |
54,71 |
54,32 |
- |
0 |
0,62% |
| 29/07/2026 |
54,35 |
53,72 |
54,35 |
53,94 |
- |
0 |
0,74% |
| 28/07/2026 |
53,95 |
53,65 |
54,03 |
53,81 |
- |
0 |
0,23% |
| 27/07/2026 |
53,83 |
53,61 |
54,07 |
53,81 |
- |
0 |
0,05% |
| 24/07/2026 |
53,80 |
53,46 |
53,97 |
53,76 |
- |
0 |
0,06% |
| 23/07/2026 |
53,77 |
53,49 |
54,01 |
53,84 |
- |
0 |
-0,20% |
| 22/07/2026 |
53,88 |
53,44 |
53,92 |
53,77 |
- |
0 |
0,17% |
| 21/07/2026 |
53,79 |
53,55 |
53,94 |
53,84 |
- |
0 |
-0,13% |
| 20/07/2026 |
53,85 |
53,61 |
54,01 |
53,89 |
- |
0 |
-0,12% |
| 17/07/2026 |
53,92 |
53,52 |
54,01 |
53,86 |
- |
0 |
0,09% |
| 16/07/2026 |
53,87 |
53,53 |
54,00 |
53,91 |
- |
0 |
-0,10% |
| 15/07/2026 |
53,92 |
53,33 |
54,00 |
53,70 |
- |
0 |
0,40% |
| 14/07/2026 |
53,71 |
53,17 |
53,91 |
53,39 |
- |
0 |
0,37% |
| 13/07/2026 |
53,51 |
52,84 |
53,79 |
53,62 |
- |
0 |
-0,17% |
| 10/07/2026 |
53,60 |
53,35 |
53,82 |
53,62 |
- |
0 |
-0,02% |
| 09/07/2026 |
53,61 |
53,30 |
53,66 |
53,47 |
- |
0 |
0,25% |
| 08/07/2026 |
53,48 |
53,27 |
53,56 |
53,44 |
- |
0 |
0,05% |
| 07/07/2026 |
53,45 |
53,35 |
53,61 |
53,56 |
- |
0 |
-0,22% |
| 06/07/2026 |
53,57 |
53,26 |
53,57 |
53,50 |
- |
0 |
0,13% |
| 03/07/2026 |
53,50 |
52,92 |
53,64 |
53,40 |
- |
0 |
0,17% |
| 02/07/2026 |
53,41 |
52,81 |
53,56 |
53,05 |
- |
0 |
0,66% |
| 01/07/2026 |
53,06 |
52,93 |
53,29 |
53,27 |
- |
0 |
-0,41% |
| 30/06/2026 |
53,28 |
53,01 |
53,35 |
53,25 |
- |
0 |
0,04% |
| 29/06/2026 |
53,26 |
52,78 |
53,30 |
53,03 |
- |
0 |
0,37% |
| 26/06/2026 |
53,06 |
52,52 |
53,31 |
52,87 |
- |
0 |
0,22% |
| 25/06/2026 |
52,95 |
52,62 |
52,97 |
52,80 |
- |
0 |
0,26% |
| 24/06/2026 |
52,81 |
52,54 |
52,91 |
52,89 |
- |
0 |
-0,16% |
| 23/06/2026 |
52,89 |
52,68 |
53,16 |
53,08 |
- |
0 |
-0,40% |
| 22/06/2026 |
53,10 |
52,70 |
53,30 |
53,26 |
- |
0 |
-0,26% |
| 19/06/2026 |
53,24 |
52,82 |
53,31 |
53,20 |
- |
0 |
0,06% |
| 18/06/2026 |
53,21 |
52,94 |
53,54 |
53,29 |
- |
0 |
-0,19% |
| 17/06/2026 |
53,32 |
52,92 |
53,80 |
53,73 |
- |
0 |
-0,78% |
| 16/06/2026 |
53,74 |
53,36 |
53,79 |
53,64 |
- |
0 |
0,02% |
| 15/06/2026 |
53,72 |
53,69 |
53,82 |
53,74 |
- |
0 |
0,31% |
| 12/06/2026 |
53,56 |
53,47 |
53,65 |
53,55 |
- |
0 |
0,36% |
| 11/06/2026 |
53,36 |
53,15 |
53,46 |
53,38 |
- |
0 |
0,28% |
| 10/06/2026 |
53,22 |
53,19 |
53,43 |
53,21 |
- |
0 |
0,08% |
| 09/06/2026 |
53,17 |
53,16 |
53,43 |
53,17 |
- |
0 |
0,06% |
| 08/06/2026 |
53,14 |
53,05 |
53,30 |
53,13 |
- |
0 |
-0,70% |
| 05/06/2026 |
53,51 |
53,15 |
53,70 |
53,51 |
- |
0 |
0,04% |
| 04/06/2026 |
53,49 |
53,34 |
53,67 |
53,49 |
- |
0 |
0,09% |
| 03/06/2026 |
53,44 |
53,31 |
53,50 |
53,44 |
- |
0 |
0,01% |
| 02/06/2026 |
53,44 |
53,41 |
53,57 |
53,45 |
- |
0 |
-0,08% |
| 01/06/2026 |
53,48 |
53,27 |
53,60 |
53,48 |
- |
0 |
-0,06% |
| 29/05/2026 |
53,51 |
53,37 |
53,67 |
53,51 |
- |
0 |
0,39% |
| 28/05/2026 |
53,30 |
53,17 |
53,49 |
53,30 |
- |
0 |
-0,16% |
| 27/05/2026 |
53,39 |
53,36 |
53,53 |
53,40 |
- |
0 |
-0,02% |
| 26/05/2026 |
53,40 |
53,32 |
53,46 |
53,40 |
- |
0 |
0,31% |
| 25/05/2026 |
53,24 |
53,19 |
53,54 |
53,23 |
- |
0 |
0,22% |
| 22/05/2026 |
53,12 |
53,00 |
53,13 |
53,11 |
- |
0 |
0,35% |
| 20/05/2026 |
52,94 |
52,83 |
53,13 |
52,92 |
- |
0 |
-0,39% |
| 19/05/2026 |
53,14 |
52,85 |
53,14 |
53,11 |
- |
0 |
0,61% |
| 18/05/2026 |
52,82 |
52,81 |
53,12 |
52,85 |
- |
0 |
-0,67% |
| 15/05/2026 |
53,18 |
52,92 |
53,20 |
53,18 |
- |
0 |
-0,35% |
| 14/05/2026 |
53,37 |
53,05 |
53,39 |
53,37 |
- |
0 |
0,12% |
| 13/05/2026 |
53,30 |
53,13 |
53,36 |
53,31 |
- |
0 |
-0,34% |
| 12/05/2026 |
53,48 |
53,25 |
53,48 |
53,47 |
- |
0 |
0,32% |
Plus haut: 55,2366 DT
Plus bas: 52,5222 DT
Moyenne: 53,59 DT
Variation: 3,40%
EURTRY
2
