Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Adyen N.V. logosu
ADYEN.AS
Adyen N.V.
16:12:16
893.8 €
0.0000 (%0.00)
Önceki Kapanış: 903.8
Düşük₺888.2
Yüksek₺908.6
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ADYEN.AS: Adyen N.V. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.231,3521
KAPANIŞ 1.236,6272

En Düşük

DÜŞÜK 664,4

En Yüksek

YÜKSEK 1.979,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2020732,2751,2732,2743,6
03.01.2020738742,8728,2741,8
06.01.2020731,4740728736,2
07.01.2020735741,4734,8741
08.01.2020735741727741
09.01.2020745,4749740,4746,8
10.01.2020749749,8740,6749
13.01.2020749,2756,8748,8756,8
14.01.2020756,8761747,2759,2
15.01.2020756,8767754,2767
16.01.2020767776,8762,6772
17.01.2020777782775,6777,8
20.01.2020778,8784777,8783
21.01.2020778786775,6786
22.01.2020785,2805,8780,6804
23.01.2020803817,8803812,2
24.01.2020815,6837,4815,6835,2
27.01.2020821,2823,8808,8811,4
28.01.2020816827,2808,6826
29.01.2020827,4842826,8838,2
30.01.2020829,2832,6821,2830
31.01.2020831,4839,6830831
03.02.2020835,8852,4831,6852,4
04.02.2020853862,6852,8862,2
05.02.2020861885860885
06.02.2020886893,4870,2879,8
07.02.2020878878,2865870,6
10.02.2020867873,2863,8869
11.02.2020876,4885,4875,6880,2
12.02.2020878884,8870,4884,6
13.02.2020880,4884,4859,2871,6
14.02.2020868,6884,6868,6883,6
17.02.2020884,4892879,2883,2
18.02.2020877,4888,4875,4886
19.02.2020886,8896883,8893,8
20.02.2020893897869,8869,8
21.02.2020865,4883,8859,2871,6
24.02.2020843851,8823826,2
25.02.2020833,8844,4816,4819,6
26.02.2020808817,4785,6805,2
27.02.2020773804,4769,4804
28.02.2020735,6799730797,2
02.03.2020836,6837,4774,4784
03.03.2020798,6829,2793816,8
04.03.2020816820,4803,6813,2
05.03.2020823,4827816,4820,6
06.03.2020803813,8793803
09.03.2020751776,8750766
10.03.2020775789,2754754
11.03.2020770779,2731,2747,6
12.03.2020700,6715,6683,8708,8
13.03.2020720,6763714,8746
16.03.2020700728,2671,8719,8
17.03.2020740750690,4720
18.03.2020699,8712,6664,4682,6
19.03.2020671,2720665707
20.03.2020740788,6708,2736
23.03.2020696739,4693,6708,4
24.03.2020742,6745709720,8
25.03.2020730,2746705,8735,6
26.03.2020724,2775,6720775,6
27.03.2020766796,2761,2790
30.03.2020790792772,8783,8
31.03.2020795,4796,4763,6770,6
01.04.2020753,2768,8731739,8
02.04.2020736744,6721,6740,2
03.04.2020741,2746,8683,2691,2
06.04.2020715,2739708,6732,4
07.04.2020745,4767,6745,4760
08.04.2020754774,6744774,6
09.04.2020778787769,8775,4
14.04.2020776794,4774,2781,2
15.04.2020776,2798,4764,4774,2
16.04.2020776,8790764,4764,4
17.04.2020785792776,4780,4
20.04.2020784,8801,4781,2792,4
21.04.2020784,2872781,2865
22.04.2020860,4865,8836844
23.04.2020829,4853,2823,2851
24.04.2020835,2872835,2867
27.04.2020872887869,2881,6
28.04.2020878,2882866875
29.04.2020874883,4863,4879
30.04.2020884918,8881,4901,2
04.05.2020874,4897,4861,8890
05.05.2020899,2927,4884,4916,4
06.05.2020916,6956,6914,8947,2
07.05.2020953,2962,4940953,6
08.05.2020960983,2957981
11.05.2020974,8998,2972,6990
12.05.2020985,8996,2964,2973,8
13.05.20209831.043,5982,21.020
14.05.20201.0051.020968,4984
15.05.2020990,61.008975,4980,2
18.05.2020993,81.043,5993,81.034,5
19.05.20201.042,51.050,51.0201.048
20.05.20201.0461.081,51.034,51.079,5
21.05.20201.040,51.090,51.040,51.078
22.05.20201.0661.1361.0651.132
25.05.20201.148,51.1981.1451.167,5
26.05.20201.183,51.1841.110,51.115
27.05.20201.1151.1281.0511.074
28.05.20201.085,51.135,51.085,51.125
29.05.20201.125,51.1831.122,51.183
01.06.20201.190,51.197,51.149,51.192,5
02.06.20201.194,51.216,51.172,51.202
03.06.20201.2191.2231.1831.200
04.06.20201.1921.204,51.1721.185,5
05.06.20201.1801.1851.137,51.151
08.06.20201.1181.1461.114,51.136
09.06.20201.130,51.1521.1201.147,5
10.06.20201.1531.1941.1531.190
11.06.20201.1731.2051.1631.200
12.06.20201.189,51.213,51.168,51.170,5
15.06.20201.1631.210,51.1621.210
16.06.20201.2161.253,51.2131.237,5
17.06.20201.2451.288,51.241,51.280
18.06.20201.2801.2981.265,51.271,5
19.06.20201.2801.297,51.268,51.276
22.06.20201.2741.3001.262,51.285
23.06.20201.2991.3171.2931.300
24.06.20201.299,51.299,51.2611.263
25.06.20201.259,51.301,51.2531.283
26.06.20201.3001.3111.284,51.284,5
29.06.20201.295,51.325,51.291,51.293
30.06.20201.296,51.3161.2771.295,5
01.07.20201.3001.3141.277,51.314
02.07.20201.3301.343,51.3101.338
03.07.20201.345,51.357,51.340,51.351,5
06.07.20201.378,51.383,51.3341.378
07.07.20201.3691.4031.3671.397
08.07.20201.396,51.4141.3861.406,5
09.07.20201.4181.4381.3971.398,5
10.07.20201.402,51.4031.366,51.379,5
13.07.20201.387,51.4061.3751.400
14.07.20201.3651.370,51.311,51.359
15.07.20201.3771.425,51.3761.380
16.07.20201.376,51.3851.3441.366
17.07.20201.3741.4101.369,51.402,5
20.07.20201.4081.439,51.380,51.434
21.07.20201.4601.472,51.410,51.416,5
22.07.20201.4161.429,51.403,51.420
23.07.20201.4151.437,51.4111.436,5
24.07.20201.404,51.4081.3431.355
27.07.20201.3581.4031.3561.400
28.07.20201.4071.4101.3601.381
29.07.20201.3701.420,51.3701.413
30.07.20201.424,51.428,51.358,51.380
31.07.20201.3891.431,51.3891.417
03.08.20201.421,51.4631.414,51.463
04.08.20201.4701.4921.422,51.438
05.08.20201.4511.4811.445,51.477
06.08.20201.4801.4991.468,51.470
07.08.20201.466,51.5121.4661.487,5
10.08.20201.4891.4951.4191.427
11.08.20201.434,51.441,51.4001.406
12.08.20201.4001.4281.397,51.418
13.08.20201.419,51.4601.4111.455
14.08.20201.4451.451,51.408,51.415,5
17.08.20201.4191.452,51.413,51.448
18.08.20201.4511.467,51.4381.445
19.08.20201.449,51.4671.4491.460
20.08.20201.4101.4281.373,51.420,5
21.08.20201.3751.3831.3151.368
24.08.20201.3681.406,51.3681.379
25.08.20201.376,51.420,51.373,51.416
26.08.20201.4191.4721.4061.472
27.08.20201.478,51.4951.4531.457,5
28.08.20201.457,51.4621.406,51.415
31.08.20201.4221.440,51.407,51.413
01.09.20201.4251.4441.408,51.417
02.09.20201.4391.4511.4181.422,5
03.09.20201.428,51.4321.323,51.333,5
04.09.20201.330,51.3791.2811.311,5
07.09.20201.3201.3511.3181.340
08.09.20201.337,51.346,51.276,51.314
09.09.20201.315,51.350,51.315,51.344
10.09.20201.3481.3761.3271.366
11.09.20201.3631.379,51.3551.375
14.09.20201.3881.3931.3701.380
15.09.20201.3831.4041.3791.399
16.09.20201.4051.451,51.4031.440,5
17.09.20201.4051.455,51.403,51.442
18.09.20201.4641.5231.458,51.523
21.09.20201.5041.5281.4941.521,5
22.09.20201.5331.6161.5321.574,5
23.09.20201.594,51.6111.5711.576
24.09.20201.5221.590,51.506,51.583
25.09.20201.5821.6151.567,51.595,5
28.09.20201.6101.6201.5911.595,5
29.09.20201.5951.6221.5871.602,5
30.09.20201.5901.6021.557,51.572,5
01.10.20201.565,51.607,51.5381.605
02.10.20201.5661.620,51.556,51.602,5
05.10.20201.608,51.639,51.605,51.630
06.10.20201.6411.649,51.5891.600
07.10.20201.5961.6231.5921.615
08.10.20201.6241.6821.6151.668,5
09.10.20201.6701.703,51.652,51.703,5
12.10.20201.709,51.7421.705,51.734
13.10.20201.736,51.7421.7041.716
14.10.20201.710,51.7191.6791.679
15.10.20201.664,51.6701.627,51.644,5
16.10.20201.6481.6611.6201.626,5
19.10.20201.6441.6571.6131.629,5
20.10.20201.624,51.641,51.5921.592,5
21.10.20201.601,51.613,51.5751.593,5
22.10.20201.592,51.592,51.557,51.562
23.10.20201.551,51.5881.5381.568,5
26.10.20201.554,51.568,51.531,51.540,5
27.10.20201.556,51.5881.5401.577,5
28.10.20201.5691.571,51.527,51.541
29.10.20201.5031.535,51.477,51.508
30.10.20201.484,51.5081.4301.447,5
02.11.20201.455,51.487,51.4511.456,5
03.11.20201.4601.5191.455,51.519
04.11.20201.534,51.626,51.5081.626,5
05.11.20201.659,51.671,51.6041.614
06.11.20201.6051.613,51.567,51.610
09.11.20201.6491.6801.517,51.582
10.11.20201.5561.6001.5101.548
11.11.20201.547,51.646,51.522,51.642,5
12.11.20201.6421.6671.620,51.640
13.11.20201.6401.658,51.619,51.629
16.11.20201.6451.6461.585,51.631
17.11.20201.620,51.646,51.6131.640
18.11.20201.6351.646,51.5851.593
19.11.20201.5931.604,51.5841.592
20.11.20201.5851.6091.575,51.608
23.11.20201.605,51.6131.584,51.599
24.11.20201.6081.6121.539,51.551,5
25.11.20201.5501.5711.534,51.552
26.11.20201.5611.586,51.560,51.575
27.11.20201.5801.625,51.578,51.616
30.11.20201.614,51.6581.6021.602
01.12.20201.617,51.630,51.580,51.596
02.12.20201.5951.644,51.591,51.621,5
03.12.20201.621,51.656,51.6201.652,5
04.12.20201.6561.6671.625,51.659
07.12.20201.6551.686,51.6551.682
08.12.20201.6801.7361.679,51.724
09.12.20201.7211.743,51.715,51.739
10.12.20201.725,51.7591.7111.752
11.12.20201.7491.834,51.7471.827
14.12.20201.845,51.8621.8261.837
15.12.20201.8381.874,51.8281.860
16.12.20201.8511.8801.8501.878
17.12.20201.8801.9121.879,51.906,5
18.12.20201.9101.9761.9101.949,5
21.12.20201.9401.964,51.870,51.900
22.12.20201.906,51.9531.906,51.940,5
23.12.20201.9501.9691.9401.944
24.12.20201.949,51.9701.9441.969,5
28.12.20201.9711.979,51.9131.931
29.12.20201.9311.972,51.9281.932
30.12.20201.9321.935,51.897,51.900
31.12.20201.8971.941,51.894,51.905