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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.237,1655
KAPANIŞ 1.237,8831

En Düşük

DÜŞÜK 602,8

En Yüksek

YÜKSEK 1.699,2
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20231.322,41.3251.2931.306,4
03.01.20231.302,81.3481.298,61.308
04.01.20231.327,81.3361.3111.325,6
05.01.20231.3201.341,21.277,21.284,2
06.01.20231.295,81.3191.2431.311
09.01.20231.3191.3601.2761.353
10.01.20231.3171.374,61.313,41.340
11.01.20231.3051.328,21.2831.299,4
12.01.20231.2951.345,41.270,41.313,2
13.01.20231.327,81.378,61.315,21.360,6
16.01.20231.370,81.373,41.342,21.353,2
17.01.20231.344,81.397,61.337,61.381,2
18.01.20231.398,81.447,81.390,81.394
19.01.20231.3751.386,61.303,21.303,2
20.01.20231.308,61.330,41.297,81.323,2
23.01.20231.3281.372,81.3201.368,4
24.01.20231.3691.379,41.317,21.353
25.01.20231.345,21.347,21.283,61.310,2
26.01.20231.332,41.3981.329,21.347,6
27.01.20231.351,81.381,41.3371.376
30.01.20231.3621.3791.343,41.375
31.01.20231.361,61.3851.344,41.377,6
01.02.20231.3851.4501.3811.437
02.02.20231.5001.633,41.487,41.625
03.02.20231.580,61.6291.566,41.617,6
06.02.20231.5901.608,41.530,21.540
07.02.20231.5221.545,81.491,81.527,4
08.02.20231.3601.371,81.274,61.279,4
09.02.20231.304,81.3521.303,41.344,2
10.02.20231.3221.3511.312,21.325,4
13.02.20231.330,81.362,41.322,41.351,6
14.02.20231.351,61.405,81.3461.369,2
15.02.20231.3751.421,81.3751.417,2
16.02.20231.441,61.474,61.4341.461,6
17.02.20231.4321.476,61.4281.466,8
20.02.20231.4711.482,41.4671.471
21.02.20231.466,81.4701.430,61.440,8
22.02.20231.426,61.432,61.391,81.402,4
23.02.20231.4201.432,21.388,41.388,4
24.02.20231.400,61.408,21.3211.326,2
27.02.20231.3401.367,81.328,41.350
28.02.20231.332,61.356,61.323,21.345,2
01.03.20231.346,61.370,41.316,21.326,2
02.03.20231.325,81.353,41.316,61.349,2
03.03.20231.366,41.417,81.356,81.402,6
06.03.20231.407,81.4191.390,61.408,6
07.03.20231.398,21.404,41.363,41.383,6
08.03.20231.355,81.375,21.342,41.365,2
09.03.20231.352,21.386,41.337,81.372,6
10.03.20231.3371.351,41.307,41.330,2
13.03.20231.3301.3391.276,61.307
14.03.20231.312,41.3781.310,21.356
15.03.20231.353,41.387,41.3281.375,6
16.03.20231.3951.4361.356,61.431
17.03.20231.436,81.4621.377,41.385
20.03.20231.376,61.4231.3681.402,6
21.03.20231.415,81.439,41.397,21.424,4
22.03.20231.4311.436,81.414,81.426,4
23.03.20231.416,81.461,61.405,41.454,6
24.03.20231.4491.4501.373,61.414,6
27.03.20231.4341.451,41.425,21.428
28.03.20231.438,81.441,61.359,41.369,2
29.03.20231.389,61.420,61.380,81.400,4
30.03.20231.417,21.435,81.406,81.431
31.03.20231.430,41.468,21.425,21.459,2
03.04.20231.4591.460,21.404,41.413,4
04.04.20231.423,61.450,21.417,81.435,4
05.04.20231.4291.4371.419,61.425,8
06.04.20231.428,21.437,21.4081.419,2
11.04.20231.4321.4501.424,61.433,4
12.04.20231.435,61.492,21.427,61.445,2
13.04.20231.444,21.460,21.426,81.455,6
14.04.20231.4581.4581.433,41.447,6
17.04.20231.4541.483,41.443,41.450,2
18.04.20231.450,21.4751.447,21.466,2
19.04.20231.4681.4691.442,41.452,2
20.04.20231.4421.447,41.420,41.430,8
21.04.20231.429,81.444,21.412,21.444,2
24.04.20231.442,21.459,21.4291.446,4
25.04.20231.439,41.439,41.417,21.426,4
26.04.20231.4251.429,81.398,41.425,6
27.04.20231.4191.456,21.4101.456,2
28.04.20231.4601.4811.424,21.452
02.05.20231.456,41.456,41.417,41.427,2
03.05.20231.425,41.446,41.4061.408,4
04.05.20231.4001.4091.3711.398
05.05.20231.405,81.435,81.392,21.433,4
08.05.20231.4351.443,81.425,21.443,8
09.05.20231.4301.4301.403,81.415
10.05.20231.416,21.4231.390,21.406,8
11.05.20231.4211.460,81.420,81.457
12.05.20231.460,21.478,81.430,61.436
15.05.20231.444,61.4501.4171.437,6
16.05.20231.430,41.447,81.412,61.418,8
17.05.20231.412,41.425,21.407,21.414
18.05.20231.4211.441,81.412,41.421,8
19.05.20231.434,61.458,81.428,61.454,8
22.05.20231.459,61.538,61.456,21.526,6
23.05.20231.5271.537,61.501,21.502,6
24.05.20231.4801.481,81.447,21.460,4
25.05.20231.4871.508,61.477,21.488,4
26.05.20231.496,61.544,61.4821.528,4
29.05.20231.532,61.5471.494,81.497,2
30.05.20231.5051.530,61.4921.510,8
31.05.20231.500,21.559,61.492,41.526,8
01.06.20231.526,21.566,21.5231.550
02.06.20231.5551.590,81.540,21.582
05.06.20231.5881.593,61.569,21.580,2
06.06.20231.578,81.592,81.573,81.584,4
07.06.20231.585,21.6101.5801.595
08.06.20231.5741.589,81.546,61.583
09.06.20231.5841.5911.572,81.577,8
12.06.20231.5881.607,21.5791.586
13.06.20231.6031.6181.5851.600,4
14.06.20231.6001.630,41.6001.625
15.06.20231.6201.6581.6081.619,2
16.06.20231.6351.637,81.577,21.579,8
19.06.20231.5721.5721.5521.568,6
20.06.20231.559,41.564,21.529,21.538,8
21.06.20231.526,21.550,81.511,61.512,8
22.06.20231.508,21.5531.498,61.552
23.06.20231.543,81.557,61.530,41.540,2
26.06.20231.546,21.553,21.514,61.541
27.06.20231.542,41.5521.533,61.551,8
28.06.20231.561,61.6091.553,61.597,8
29.06.20231.5581.579,21.5521.568,8
30.06.20231.550,21.5941.528,61.585,8
03.07.20231.587,41.594,41.569,81.576,4
04.07.20231.584,41.618,61.5821.584,6
05.07.20231.543,81.563,81.512,21.530
06.07.20231.515,21.519,41.460,21.466,2
07.07.20231.4701.483,41.4501.462
10.07.20231.450,21.4751.440,21.475
11.07.20231.483,21.508,61.466,81.495,6
12.07.20231.5061.5391.488,81.519,6
13.07.20231.518,21.557,61.514,41.552,8
14.07.20231.548,41.586,61.548,41.567,6
17.07.20231.5601.564,81.545,41.547,2
18.07.20231.5451.5621.5371.545,8
19.07.20231.5641.5761.550,61.562,8
20.07.20231.550,21.569,41.547,41.557
21.07.20231.539,81.551,81.520,61.545,4
24.07.20231.5411.588,81.5411.566,6
25.07.20231.5701.5701.546,21.551,4
26.07.20231.5521.559,41.533,41.544,2
27.07.20231.560,21.621,21.559,81.601,2
28.07.20231.5941.6821.588,21.674
31.07.20231.664,41.699,21.6571.689,8
01.08.20231.6811.6971.632,81.648,6
02.08.20231.626,21.6361.598,21.608
03.08.20231.591,61.606,41.555,41.563,2
04.08.20231.5701.585,21.5511.582,8
07.08.20231.574,81.587,41.5651.573,4
08.08.20231.567,81.578,21.540,61.555,8
09.08.20231.573,41.582,41.559,61.562
10.08.20231.577,81.609,81.573,81.596,8
11.08.20231.587,81.5961.549,41.558
14.08.20231.5451.560,21.531,81.557,6
15.08.20231.557,61.557,61.493,81.496,2
16.08.20231.474,21.480,61.437,41.472,4
17.08.20231.2001.201,4875898,4
18.08.2023934,4936838,5872
21.08.2023859,6859,6797797
22.08.2023806821,9777,4785
23.08.2023786830786798,3
24.08.2023806812760,7763,7
25.08.2023757,2775,5754,3765
28.08.2023772,7793,8762,7786,6
29.08.2023786,9788762,6773,4
30.08.2023772777,2760,8767
31.08.2023765,7785,4762,5772,5
01.09.2023766,6779,6761,8776,9
04.09.2023784,8807,9784,1790,4
05.09.2023795801,7775,3781,3
06.09.2023775777762,7762,9
07.09.2023750766,9739742,7
08.09.2023741,5748,9730,8738,9
11.09.2023736,7740712,5720
12.09.2023711,2714,9696,1709,5
13.09.2023701,2705,3686,2700
14.09.2023700,2704,3686,8702,8
15.09.2023707,2723,3703,1717,9
18.09.2023717,9717,9672,5674,1
19.09.2023663,7675647648,6
20.09.2023647,1674,6643,1663,9
21.09.2023654661,6620,8630,8
22.09.2023629,4652,4626,9650,1
25.09.2023647,2650634,4646,1
26.09.2023637,6651,1631,2649,4
27.09.2023673,8701,6669,6673,5
28.09.2023668,3675,5663672,1
29.09.2023676,3710676,3705,7
02.10.2023708,6724,7700,4705,1
03.10.2023700,4705,4691,9694,6
04.10.2023683,5713,6676,3700,1
05.10.2023705721,6699,4707,8
06.10.2023721,5739715,8737,9
09.10.2023734734702,3702,8
10.10.2023709740,4709732,1
11.10.2023729,5751723,1745,3
12.10.2023756,6768741,2749,7
13.10.2023743,5748,9721721,9
16.10.2023720,5730,6714,5724,5
17.10.2023719,2721,4697,7719,1
18.10.2023723737698698,8
19.10.2023691,8704,2690699,3
20.10.2023691,4697,9677,8681,8
23.10.2023680686,7656,1682,2
24.10.2023684,6693,8676,5689
25.10.2023678678,2602,8646,2
26.10.2023635674,1632,5669,2
27.10.2023673677,6638,2640
30.10.2023647,8647,8627,3633
31.10.2023630639,4622,8633,9
01.11.2023636657,2633,6648,7
02.11.2023665692,2660,5666
03.11.2023672,4719,6672,1708,8
06.11.2023714715,9678,7686,4
07.11.2023676,8690,7668,2668,9
08.11.2023669708,5655,3695,7
09.11.2023950963,8881,2958,8
10.11.2023936946,2912936
13.11.2023942,6989,6940,8988,5
14.11.2023980,11.050,6977,11.038,4
15.11.20231.037,81.045,61.012,81.027,6
16.11.20231.027,81.038,41.007,81.015,2
17.11.20231.0111.053,21.0101.037,6
20.11.20231.0301.044,81.0241.038,2
21.11.20231.037,21.062,41.035,61.048,4
22.11.20231.0481.0651.038,21.059,2
23.11.20231.056,21.069,21.054,21.055,4
24.11.20231.058,41.089,41.058,41.073,6
27.11.20231.077,21.101,81.077,21.090,4
28.11.20231.087,41.092,81.071,81.088,8
29.11.20231.0941.119,81.087,81.087,8
30.11.20231.088,61.0961.065,41.071
01.12.20231.0721.096,81.0721.082,8
04.12.20231.079,21.121,41.079,21.119,8
05.12.20231.1201.140,41.105,21.134,6
06.12.20231.139,21.164,21.130,61.154
07.12.20231.1671.1761.135,41.155,4
08.12.20231.1831.204,61.176,61.186,8
11.12.20231.201,41.219,21.1981.217,6
12.12.20231.215,41.221,41.192,61.209
13.12.20231.203,21.214,61.182,21.190
14.12.20231.2181.2311.140,81.186,4
15.12.20231.1801.2011.1711.196
18.12.20231.1841.191,41.167,41.177,2
19.12.20231.177,41.198,61.1741.185,6
20.12.20231.177,81.179,21.158,41.172
21.12.20231.1571.173,81.155,41.166,6
22.12.20231.154,81.168,81.1521.168
27.12.20231.1601.1911.1581.178,4
28.12.20231.1801.184,81.155,61.169,6
29.12.20231.1651.189,21.163,21.166,6