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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.198,005
KAPANIŞ 2.196,6329

En Düşük

DÜŞÜK 1.643

En Yüksek

YÜKSEK 2.835
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20211.9001.921,51.8561.859,5
05.01.20211.848,51.8571.8141.829
06.01.20211.8221.8241.706,51.733
07.01.20211.7351.7541.708,51.714,5
08.01.20211.7301.764,51.7151.756,5
11.01.20211.7601.783,51.739,51.744,5
12.01.20211.7531.771,51.7441.758,5
13.01.20211.757,51.7911.744,51.791
14.01.20211.7941.805,51.7571.777,5
15.01.20211.767,51.7951.761,51.789
18.01.20211.7861.810,51.7701.791,5
19.01.20211.8001.8011.770,51.785
20.01.20211.7981.885,51.7891.876
21.01.20211.896,51.9201.887,51.913
22.01.20211.9061.923,51.887,51.919
25.01.20211.9251.9421.863,51.875
26.01.20211.863,51.895,51.8501.856,5
27.01.20211.8501.8521.738,51.775
28.01.20211.7641.8061.739,51.760
29.01.20211.736,51.7551.7091.719,5
01.02.20211.740,51.775,51.740,51.770,5
02.02.20211.7981.819,51.774,51.800
03.02.20211.811,51.8241.792,51.823
04.02.20211.8461.9071.8451.903
05.02.20211.910,51.9241.872,51.884,5
08.02.20211.892,51.9051.881,51.897
09.02.20211.9001.911,51.881,51.901,5
10.02.20211.9852.1231.9612.066
11.02.20212.1072.2002.0922.184
12.02.20212.1792.2002.1592.190
15.02.20212.2002.2002.1262.135
16.02.20212.1432.2002.1382.192
17.02.20212.1812.2212.1502.160
18.02.20212.1762.1992.1592.167
19.02.20212.1762.2122.1702.211
22.02.20212.1912.1912.1422.152
23.02.20212.1022.1031.949,51.980
24.02.20211.9802.0291.9541.978,5
25.02.20211.9982.0071.9321.934,5
26.02.20211.8811.9331.860,51.916
01.03.20211.9501.974,51.887,51.950
02.03.20211.9411.9791.922,51.943,5
03.03.20211.9451.9531.906,51.918,5
04.03.20211.8991.904,51.8331.875,5
05.03.20211.863,51.894,51.8101.814
08.03.20211.8211.8681.785,51.860
09.03.20211.8571.943,51.8521.936
10.03.20211.9401.945,51.873,51.882,5
11.03.20211.9041.9881.9011.982,5
12.03.20211.982,51.9851.918,51.935
15.03.20211.9321.9881.927,51.967,5
16.03.20211.980,52.0141.969,51.991
17.03.20211.9881.9911.9231.943
18.03.20211.9481.960,51.8971.909,5
19.03.20211.8961.940,51.8931.913
22.03.20211.9051.9361.8981.920
23.03.20211.916,51.953,51.9081.940
24.03.20211.9361.9481.8961.896
25.03.20211.8911.916,51.835,51.848
26.03.20211.8661.9011.861,51.889,5
29.03.20211.896,51.9031.854,51.857
30.03.20211.8631.8791.843,51.877,5
31.03.20211.875,51.916,51.863,51.903,5
01.04.20211.919,81.983,61.919,41.982
06.04.20212.0402.0461.9561.985,4
07.04.20211.980,22.013,51.964,21.996,4
08.04.20212.0182.029,51.978,21.994
09.04.20211.995,22.016,51.982,21.989,2
12.04.20211.987,41.997,21.948,21.959
13.04.20211.9642.003,51.9591.990
14.04.20211.996,82.007,51.982,61.989
15.04.20211.9892.0121.982,22.008
16.04.20212.007,52.0181.991,62.018
19.04.20212.0052.050,51.970,41.996,2
20.04.20211.999,22.0241.974,41.981
21.04.20211.982,62.0201.9562.012,5
22.04.20212.031,52.0752.0272.072,5
23.04.20212.0662.108,52.0622.107
26.04.20212.1042.1182.0802.116
27.04.20212.120,52.130,52.086,52.100,5
28.04.20212.079,52.092,52.0412.074
29.04.20212.0812.1502.0782.084,5
30.04.20212.0822.0952.041,52.041,5
03.05.20212.051,52.077,52.0292.062
04.05.20212.0672.0671.930,61.930,8
05.05.20211.945,61.981,61.940,41.974,8
06.05.20211.9751.977,81.8831.888,8
07.05.20211.900,61.923,21.8681.913
10.05.20211.907,21.907,81.8371.840
11.05.20211.8001.8001.740,41.779
12.05.20211.7781.7991.674,61.674,6
13.05.20211.6661.741,21.6431.706,4
14.05.20211.721,61.722,21.653,81.701,2
17.05.20211.708,41.713,21.668,21.699
18.05.20211.719,81.759,81.7091.754,8
19.05.20211.7391.7391.693,21.709,2
20.05.20211.7301.8041.720,21.801,4
21.05.20211.811,61.876,81.801,41.845
24.05.20211.8451.862,41.829,81.862,2
25.05.20211.8811.918,81.875,21.906,4
26.05.20211.9181.933,81.9001.908,6
27.05.20211.917,41.9221.8651.888
28.05.20211.8981.9151.8801.902,2
31.05.20211.902,21.9141.8881.890,4
01.06.20211.894,41.937,81.882,61.899,2
02.06.20211.884,21.901,61.855,61.860,2
03.06.20211.857,81.863,21.795,21.801,2
04.06.20211.806,21.867,21.802,61.863,2
07.06.20211.860,61.883,61.840,81.873,6
08.06.20211.873,61.920,61.873,61.898,2
09.06.20211.898,21.927,21.860,41.924,4
10.06.20211.922,41.930,41.877,61.909,6
11.06.20211.920,41.931,81.898,81.918,8
14.06.20211.939,81.968,81.917,81.931,6
15.06.20211.945,21.950,61.8981.898,2
16.06.20211.9001.910,61.890,41.899,8
17.06.20211.8881.9081.836,41.902,6
18.06.20211.902,61.9711.902,61.934,4
21.06.20211.919,21.937,21.8981.914,8
22.06.20211.916,21.949,61.873,61.947,4
23.06.20211.973,41.9751.902,41.912,6
24.06.20211.9212.052,51.9192.021
25.06.20212.0222.0251.999,82.004,5
28.06.20211.9912.0611.981,22.036,5
29.06.20212.034,52.070,52.031,52.057
30.06.20212.0602.099,52.0502.060,5
01.07.20212.0502.0942.012,52.047
02.07.20212.048,52.0842.041,52.080
05.07.20212.0802.0922.058,52.070
06.07.20212.066,52.097,52.0632.097,5
07.07.20212.1002.1222.078,52.115
08.07.20212.103,52.147,52.0542.074,5
09.07.20212.0912.118,52.082,52.118,5
12.07.20212.119,52.1682.118,52.155,5
13.07.20212.1602.173,52.139,52.173,5
14.07.20212.1802.2032.1432.191
15.07.20212.166,52.2122.1612.179,5
16.07.20212.1902.2112.1662.197,5
19.07.20212.1852.189,52.1242.149
20.07.20212.1592.162,52.105,52.127,5
21.07.20212.147,52.238,52.1442.179
22.07.20212.1952.2962.189,52.280,5
23.07.20212.2882.327,52.2712.308
26.07.20212.3062.3172.2792.296,5
27.07.20212.271,52.3022.258,52.261,5
28.07.20212.282,52.3352.2722.326,5
29.07.20212.3182.3592.296,52.356,5
30.07.20212.3232.333,52.2872.289,5
02.08.20212.2992.319,52.262,52.309,5
03.08.20212.303,52.346,52.287,52.318,5
04.08.20212.3202.3372.301,52.330
05.08.20212.3282.374,52.321,52.366,5
06.08.20212.3602.388,52.3492.352,5
09.08.20212.347,52.3702.333,52.360
10.08.20212.372,52.4022.363,52.368
11.08.20212.383,52.389,52.337,52.340
12.08.20212.3442.3592.3252.343,5
13.08.20212.347,52.360,52.3282.356,5
16.08.20212.338,52.3632.327,52.362
17.08.20212.3682.3842.342,52.375,5
18.08.20212.3772.409,52.3592.386
19.08.20212.3502.523,52.3502.523,5
20.08.20212.5332.628,52.529,52.622
23.08.20212.648,52.711,52.6392.703,5
24.08.20212.7252.7662.711,52.766
25.08.20212.753,52.787,52.7062.717,5
26.08.20212.7002.7122.633,52.659,5
27.08.20212.6622.725,52.644,52.725,5
30.08.20212.7292.751,52.7172.749,5
31.08.20212.7502.759,52.7132.734,5
01.09.20212.751,52.7562.6372.683,5
02.09.20212.6902.7252.6812.692,5
03.09.20212.6842.6902.636,52.670
06.09.20212.681,52.709,52.681,52.705
07.09.20212.7002.7282.6662.668
08.09.20212.6502.657,52.5992.613
09.09.20212.6172.6852.6072.674
10.09.20212.681,52.733,52.6752.691,5
13.09.20212.6912.6942.636,52.647,5
14.09.20212.6402.678,52.619,52.678,5
15.09.20212.682,52.717,52.680,52.696,5
16.09.20212.706,52.7552.7062.744
17.09.20212.7752.8082.717,52.723
20.09.20212.7012.744,52.663,52.673
21.09.20212.686,52.722,52.675,52.695
22.09.20212.699,52.722,52.657,52.709,5
23.09.20212.733,52.7842.732,52.746,5
24.09.20212.7532.7532.6652.671
27.09.20212.711,52.7392.630,52.644
28.09.20212.638,52.638,52.461,52.500,5
29.09.20212.5232.5952.4952.495
30.09.20212.5352.551,52.4152.415
01.10.20212.402,52.431,52.365,52.421,5
04.10.20212.4102.4392.3362.354,5
05.10.20212.366,52.460,52.3632.450,5
06.10.20212.4302.4642.378,52.434
07.10.20212.482,52.494,52.4182.481,5
08.10.20212.4702.4702.3942.397
11.10.20212.4092.431,52.3412.410
12.10.20212.387,52.438,52.3472.415
13.10.20212.4222.5172.406,52.500
14.10.20212.5252.6172.523,52.610,5
15.10.20212.634,52.6562.5902.648,5
18.10.20212.626,52.6432.5972.633,5
19.10.20212.6532.700,52.6532.691,5
20.10.20212.6702.743,52.666,52.713
21.10.20212.690,52.700,52.652,52.691
22.10.20212.6842.7232.6592.667
25.10.20212.6832.711,52.6672.679
26.10.20212.679,52.7282.670,52.721,5
27.10.20212.747,52.747,52.664,52.667
28.10.20212.656,52.6892.6112.630,5
29.10.20212.610,52.617,52.539,52.610,5
01.11.20212.6302.6302.5162.564,5
02.11.20212.5612.6202.552,52.595
03.11.20212.601,52.6762.5972.634,5
04.11.20212.6362.731,52.635,52.731,5
05.11.20212.731,52.8352.728,52.745
08.11.20212.7312.7512.706,52.713
09.11.20212.6842.696,52.5972.606
10.11.20212.602,52.602,52.515,52.572
11.11.20212.5652.5912.497,52.575
12.11.20212.5542.590,52.5322.580
15.11.20212.618,52.6242.5752.596
16.11.20212.601,52.608,52.555,52.598
17.11.20212.6002.6532.577,52.596
18.11.20212.5902.6102.529,52.544,5
19.11.20212.5502.638,52.5192.616,5
22.11.20212.6372.6472.452,52.459
23.11.20212.4572.466,52.3802.399,5
24.11.20212.4132.4282.3102.364,5
25.11.20212.387,52.4662.3872.458,5
26.11.20212.4012.485,52.3872.422,5
29.11.20212.452,52.493,52.443,52.460,5
30.11.20212.4352.494,52.4032.447,5
01.12.20212.466,52.468,52.397,52.443,5
02.12.20212.3902.407,52.3172.345
03.12.20212.3702.3832.2762.296
06.12.20212.316,52.3532.2552.334,5
07.12.20212.3902.485,52.3762.482,5
08.12.20212.4952.5572.478,52.501,5
09.12.20212.513,52.517,52.459,52.470,5
10.12.20212.441,52.4602.407,52.420
13.12.20212.4252.461,52.414,52.426
14.12.20212.422,52.430,52.2972.305
15.12.20212.3182.3552.3152.329,5
16.12.20212.4292.4492.2912.308
17.12.20212.3002.3022.1382.175
20.12.20212.1392.1612.1072.129,5
21.12.20212.1712.1852.139,52.181
22.12.20212.198,52.2532.1882.250,5
23.12.20212.250,52.2622.235,52.256
24.12.20212.272,52.282,52.2552.258,5
27.12.20212.2582.333,52.2462.329,5
28.12.20212.3202.3512.306,52.338
29.12.20212.3302.330,52.262,52.292
30.12.20212.3002.334,52.294,52.334,5
31.12.20212.334,52.334,52.3042.311,5