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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.567,0647
KAPANIŞ 1.564,8019

En Düşük

DÜŞÜK 1.148

En Yüksek

YÜKSEK 2.379
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20222.2902.3792.2852.354,5
04.01.20222.3602.3752.2632.271
05.01.20222.2592.2842.2352.255
06.01.20222.189,52.201,52.139,52.187,5
07.01.20222.200,52.2072.125,52.145
10.01.20222.1702.1701.9591.965,6
11.01.20222.028,52.0381.9772.008
12.01.20222.046,52.0602.0192.035,5
13.01.20222.0252.0331.9101.914
14.01.20221.867,61.869,81.7661.772
17.01.20221.7741.804,21.6961.788,6
18.01.20221.7521.789,81.710,21.764
19.01.20221.728,81.871,21.7141.842,8
20.01.20221.8401.8971.790,41.891,8
21.01.20221.841,61.890,21.815,41.840,6
24.01.20221.8001.802,21.668,41.678,2
25.01.20221.726,61.7411.624,21.664,4
26.01.20221.687,61.768,41.679,21.746
27.01.20221.670,41.757,81.652,21.749,2
28.01.20221.748,21.755,21.653,61.726,8
31.01.20221.7641.797,81.7361.789
01.02.20221.8251.8741.784,21.822,2
02.02.20221.761,41.8511.756,61.776,2
03.02.20221.741,41.746,21.6191.619
04.02.20221.6701.696,41.6191.664,8
07.02.20221.6651.709,61.642,21.702,8
08.02.20221.7001.7001.6161.682,4
09.02.20221.8001.943,81.7641.876,6
10.02.20221.9951.996,81.8061.843,2
11.02.20221.801,81.8981.8001.862,2
14.02.20221.805,81.885,21.785,61.877,8
15.02.20221.861,61.9661.858,41.957,8
16.02.20221.9802.0491.971,42.032
17.02.20222.041,52.075,51.9171.925
18.02.20221.9021.905,81.816,81.823,4
21.02.20221.8101.859,81.783,41.822
22.02.20221.7501.8681.7401.838,6
23.02.20221.865,21.8761.779,41.782,6
24.02.20221.655,61.814,21.640,41.804,6
25.02.20221.849,21.856,41.7561.812,4
28.02.20221.757,21.8801.7551.864,4
01.03.20221.861,21.861,61.732,41.785,2
02.03.20221.771,61.826,41.740,41.767,4
03.03.20221.770,61.804,21.666,21.683,8
04.03.20221.6551.7141.571,81.587,4
07.03.20221.5081.5521.470,61.487
08.03.20221.4451.511,81.380,41.430,8
09.03.20221.4941.605,61.438,41.605,6
10.03.20221.6201.6201.521,81.533
11.03.20221.5501.630,21.4841.576
14.03.20221.606,61.6581.5671.626,6
15.03.20221.5991.7021.582,81.681,8
16.03.20221.738,21.793,61.7311.781,6
17.03.20221.816,81.839,21.7541.802,4
18.03.20221.7981.846,61.744,81.841
21.03.20221.847,81.847,81.7941.815
22.03.20221.7991.863,61.766,41.858,8
23.03.20221.865,41.873,21.781,21.811,8
24.03.20221.815,21.835,61.7931.822,8
25.03.20221.830,21.9321.8021.845,4
28.03.20221.826,21.8471.768,21.768,2
29.03.20221.812,61.934,81.8081.928,2
30.03.20221.917,21.918,21.877,21.892,4
31.03.20221.9001.915,21.795,21.809
01.04.20221.824,81.847,81.7831.794
04.04.20221.817,81.873,61.781,41.855,6
05.04.20221.866,61.8801.8321.846
06.04.20221.849,61.8561.707,41.713,2
07.04.20221.734,41.7811.711,61.725
08.04.20221.746,81.759,61.687,61.715,4
11.04.20221.696,61.7081.600,41.627,6
12.04.20221.5961.718,81.591,61.688,8
13.04.20221.6851.693,21.642,81.675
14.04.20221.697,21.731,81.672,21.687,4
15.04.20221.697,21.731,81.672,21.687,4
19.04.20221.675,81.675,81.601,81.665,8
20.04.20221.6631.749,41.657,41.716,6
21.04.20221.723,21.7521.695,61.728
22.04.20221.689,41.692,61.632,21.642,4
25.04.20221.6001.633,21.570,81.609,6
26.04.20221.649,81.6501.551,21.565
27.04.20221.567,21.623,61.554,61.611,6
28.04.20221.643,81.670,41.627,61.656,6
29.04.20221.673,21.698,81.596,81.623
02.05.20221.589,61.603,81.462,61.580,6
03.05.20221.609,61.609,81.552,81.574,4
04.05.20221.5881.601,21.543,41.545,8
05.05.20221.6091.6191.469,21.476
06.05.20221.460,81.460,81.385,21.417,6
09.05.20221.4101.451,41.398,61.403,4
10.05.20221.4391.458,41.3751.378,4
11.05.20221.404,21.404,41.313,21.372,6
12.05.20221.3181.403,61.2641.370
13.05.20221.4071.483,81.3801.483,8
16.05.20221.465,61.524,41.462,61.482,6
17.05.20221.504,21.529,81.448,61.469
18.05.20221.4721.484,21.395,81.414,2
19.05.20221.395,41.449,81.383,21.449,8
20.05.20221.456,41.505,21.440,61.466
23.05.20221.5331.5331.4431.476,4
24.05.20221.445,41.449,41.374,21.374,2
25.05.20221.392,81.4051.336,21.398
26.05.20221.3991.479,81.3801.469,2
27.05.20221.478,41.5181.435,21.517,2
30.05.20221.547,41.561,21.482,41.499,8
31.05.20221.479,81.487,61.426,61.447,2
01.06.20221.466,41.474,61.416,61.447,8
02.06.20221.449,81.496,61.437,81.482,4
03.06.20221.500,41.506,41.440,41.444
06.06.20221.4661.523,81.433,41.502,2
07.06.20221.481,41.496,21.4211.456,6
08.06.20221.461,21.474,21.437,61.451,8
09.06.20221.434,61.493,41.409,81.417,6
10.06.20221.392,61.435,61.326,41.334,6
13.06.20221.2871.3011.222,61.222,6
14.06.20221.236,81.247,41.155,41.155,4
15.06.20221.1821.206,81.158,61.203,4
16.06.20221.1901.199,61.1481.192,4
17.06.20221.202,41.250,81.198,61.240,2
20.06.20221.2411.247,41.192,81.238,6
21.06.20221.2501.2911.241,81.266,4
22.06.20221.212,21.328,61.1991.313,4
23.06.20221.2921.343,81.275,21.329,2
24.06.20221.3411.428,61.315,81.413,2
27.06.20221.416,21.452,61.393,81.419,8
28.06.20221.428,41.4481.394,61.417
29.06.20221.388,81.4411.384,21.415
30.06.20221.387,21.420,61.365,61.388
01.07.20221.3701.406,61.348,61.403
04.07.20221.405,21.408,21.3711.375,6
05.07.20221.3931.433,81.3081.343,8
06.07.20221.394,21.479,81.386,81.464,2
07.07.20221.471,41.508,61.416,81.447,2
08.07.20221.453,81.469,61.403,41.469,6
11.07.20221.441,21.488,41.4401.459,2
12.07.20221.443,81.488,21.396,41.475,8
13.07.20221.460,21.463,61.384,41.429
14.07.20221.423,21.456,41.382,41.404,4
15.07.20221.418,81.509,61.3991.509,6
18.07.20221.5171.552,41.509,41.550
19.07.20221.525,41.577,81.5131.577,8
20.07.20221.588,81.6011.554,81.596,2
21.07.20221.6001.6791.593,21.662,4
22.07.20221.653,21.688,41.6221.622
25.07.20221.6251.668,61.612,41.654,2
26.07.20221.6351.6451.557,41.561,6
27.07.20221.5841.689,61.577,61.673
28.07.20221.679,81.7051.6411.705
29.07.20221.724,41.773,81.714,81.745
01.08.20221.7451.776,21.7011.758,6
02.08.20221.736,61.770,81.7051.750
03.08.20221.7601.804,81.718,21.790,6
04.08.20221.807,81.830,81.786,21.806
05.08.20221.8021.8421.716,81.747,8
08.08.20221.774,41.825,61.762,21.820
09.08.20221.810,61.826,61.779,21.784,6
10.08.20221.7601.8501.743,21.850
11.08.20221.8681.8931.832,41.849,8
12.08.20221.8331.858,41.805,81.846,2
15.08.20221.8731.878,61.8271.862
16.08.20221.8601.8651.763,61.788,4
17.08.20221.7991.821,61.782,21.807
18.08.20221.6441.744,41.544,21.739,8
19.08.20221.7251.763,81.599,61.617,8
22.08.20221.6001.6501.587,41.600,6
23.08.20221.574,81.630,61.567,61.577,2
24.08.20221.573,61.668,41.564,61.668,4
25.08.20221.6761.6881.645,81.667,6
26.08.20221.6801.6931.598,21.602
29.08.20221.567,21.603,61.552,81.575,2
30.08.20221.572,61.618,21.555,41.571,6
31.08.20221.5961.5971.5451.545
01.09.20221.5151.534,41.479,81.484
02.09.20221.514,61.534,41.492,41.520,6
05.09.20221.4751.509,61.450,81.504,8
06.09.20221.495,81.518,81.461,81.493,4
07.09.20221.475,21.508,81.461,81.499,6
08.09.20221.516,81.521,81.446,21.455
09.09.20221.4551.5051.4551.487,6
12.09.20221.496,61.530,81.479,61.516,6
13.09.20221.5301.535,21.3951.395,2
14.09.20221.387,61.448,41.3821.413,6
15.09.20221.409,21.420,61.377,61.393
16.09.20221.369,81.369,81.314,21.319,6
19.09.20221.3101.323,21.3001.315,4
20.09.20221.2951.307,81.262,41.281,4
21.09.20221.255,21.325,21.242,81.315,2
22.09.20221.269,81.320,81.2601.274,4
23.09.20221.273,61.284,81.223,81.265,4
26.09.20221.244,61.301,21.2401.262,8
27.09.20221.2761.3211.2721.282,8
28.09.20221.260,41.2751.214,21.271,2
29.09.20221.2561.262,81.228,61.240,6
30.09.20221.252,81.306,61.238,21.301,8
03.10.20221.2811.324,21.2531.313,8
04.10.20221.3421.406,61.337,81.406,6
05.10.20221.390,41.426,21.378,61.388,4
06.10.20221.413,21.424,21.388,41.403,4
07.10.20221.3801.393,81.294,81.319,4
10.10.20221.295,41.3241.268,61.271,8
11.10.20221.2571.293,81.246,81.266,6
12.10.20221.2601.2851.242,81.274
13.10.20221.267,21.2971.1981.268,6
14.10.20221.3091.349,61.263,21.283,8
17.10.20221.280,81.374,41.267,81.367,8
18.10.20221.399,81.411,81.358,41.362,4
19.10.20221.3681.3681.315,61.326
20.10.20221.320,81.369,21.312,21.358
21.10.20221.3421.3691.3151.315
24.10.20221.346,41.374,41.309,81.354,6
25.10.20221.3821.442,41.357,21.432,6
26.10.20221.425,41.4741.408,61.470
27.10.20221.446,61.470,21.427,61.453,8
28.10.20221.427,21.444,21.400,41.432,8
31.10.20221.4401.456,21.427,61.452,6
01.11.20221.479,21.480,21.425,41.431,4
02.11.20221.428,61.447,41.4221.427,2
03.11.20221.3871.3931.2951.313,2
04.11.20221.3001.331,41.2771.291,2
07.11.20221.2851.311,81.256,41.280,8
08.11.20221.275,41.3311.258,61.315,4
09.11.20221.301,61.3431.297,81.333,2
10.11.20221.3001.524,81.286,81.512,2
11.11.20221.5211.629,81.519,21.602
14.11.20221.6001.601,21.533,41.543,2
15.11.20221.557,41.580,81.514,61.563,6
16.11.20221.5651.575,21.489,61.494
17.11.20221.5221.5221.4491.479,6
18.11.20221.4801.546,61.4651.521,6
21.11.20221.505,41.5391.500,21.511,2
22.11.20221.5011.5061.4571.489,2
23.11.20221.492,61.492,81.453,41.483,6
24.11.20221.489,41.542,61.4771.502,4
25.11.20221.5011.509,61.480,21.494,4
28.11.20221.481,81.505,21.4621.474,2
29.11.20221.479,61.479,61.406,41.427
30.11.20221.4651.483,21.443,21.463,8
01.12.20221.5151.530,41.484,41.505,6
02.12.20221.490,61.529,81.450,81.484,6
05.12.20221.4781.487,21.446,41.451,2
06.12.20221.4351.449,41.3881.405,2
07.12.20221.3951.4141.388,81.397,2
08.12.20221.3921.415,81.372,61.404,2
09.12.20221.418,61.423,21.3881.411
12.12.20221.399,61.4451.3951.440,2
13.12.20221.454,61.559,41.427,81.497,2
14.12.20221.4881.512,41.4811.504
15.12.20221.470,41.472,61.361,21.373,8
16.12.20221.3611.410,41.3601.371,8
19.12.20221.3751.3851.3261.335
20.12.20221.3151.3341.2981.317,2
21.12.20221.329,41.338,41.306,21.336,8
22.12.20221.339,81.341,41.284,61.291,8
23.12.20221.297,61.314,41.2891.300
27.12.20221.3151.323,21.286,61.298,4
28.12.20221.3001.309,21.287,61.288,6
29.12.20221.286,61.3221.270,41.319
30.12.20221.309,81.314,21.285,61.288,4