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
Arcadis N.V. logosu
ARCAD.AS
Arcadis N.V.
16:10:26
34.12 €
0.0000 (%0.00)
Önceki Kapanış: 34.1
Düşük₺33.88
Yüksek₺34.2
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ARCAD.AS: Arcadis N.V. Arşiv

2007 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 17,4179
KAPANIŞ 17,4263

En Düşük

DÜŞÜK 13,48

En Yüksek

YÜKSEK 22,69
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.200715,1315,1315,1315,13
02.01.200715,1315,2915,0215,17
03.01.200714,9215,0714,8314,84
04.01.200714,9115,2614,7415,12
05.01.200715,2315,7515,215,7
08.01.200715,716,215,5215,89
09.01.200715,8615,8615,2615,43
10.01.200715,3915,4915,2315,4
11.01.200715,4815,4815,315,4
12.01.200715,4115,4515,2315,29
15.01.200715,4115,4315,2415,31
16.01.200715,3415,3415,115,12
17.01.200715,0215,1714,8514,9
18.01.200714,9414,9914,6614,77
19.01.200714,8614,8614,5114,65
22.01.200714,5815,4614,5815,36
23.01.200715,3515,7315,3515,71
24.01.200715,6415,6415,4315,49
25.01.200715,4115,5415,3315,36
26.01.200715,3315,4815,2415,41
29.01.200715,3915,6715,3315,58
30.01.200715,4915,7115,4915,69
31.01.200715,7215,8615,6615,72
01.02.200715,7516,0315,7515,87
02.02.200715,8815,9115,7715,83
05.02.200715,7215,8815,6915,88
06.02.200715,9316,3715,8516,16
07.02.200716,217,2716,217,11
08.02.200717,0117,3116,7716,82
09.02.200716,7716,9516,4816,59
12.02.200716,5316,5316,0916,48
13.02.200716,3716,5916,3716,46
14.02.200716,4316,4816,2516,37
15.02.200716,3816,5616,2216,33
16.02.200716,2816,3716,216,2
19.02.200716,216,6916,216,45
20.02.200716,5316,5316,2716,46
21.02.200716,5216,8116,4616,78
22.02.200716,8217,0116,5916,87
23.02.200716,811716,616,75
26.02.200716,7516,9916,6916,81
27.02.200716,7216,9715,5715,99
28.02.200715,0215,9814,8715,39
01.03.200715,3916,0814,9215,65
02.03.200715,7215,8315,5115,54
05.03.200715,5515,5515,0715,25
06.03.200715,3115,4914,6415,2
07.03.200715,3215,4215,0715,13
08.03.200715,1516,6215,1516,56
09.03.200716,2716,4315,8116,04
12.03.200716,1116,215,8315,83
13.03.200715,8115,9915,4915,49
14.03.200715,2315,2314,5814,84
15.03.200714,9915,2314,7715,23
16.03.200715,2415,3815,0715,27
19.03.200715,215,4715,215,43
20.03.200715,4815,4815,2715,43
21.03.200715,4315,5415,3215,42
22.03.200715,515,9415,4415,59
23.03.200715,6915,7115,4515,67
26.03.200715,6915,7315,4815,61
27.03.200715,4815,715,4315,62
28.03.200715,5515,6515,4515,55
29.03.200715,6315,7815,5215,75
30.03.200715,6915,6915,4715,56
02.04.200715,5615,715,4415,52
03.04.200715,4415,715,4415,6
04.04.200715,6215,6215,4815,62
05.04.200715,5615,6615,5315,62
10.04.200715,5415,6215,4815,62
11.04.200715,5615,6915,4815,58
12.04.200715,5715,5715,2715,36
13.04.200715,415,5615,3315,39
16.04.200715,4415,615,3915,52
17.04.200715,4415,6115,2315,31
18.04.200715,3315,3315,0715,18
19.04.200715,115,2315,115,23
20.04.200715,215,5515,215,51
23.04.200715,5615,6215,4315,56
24.04.200715,5215,5415,3915,46
25.04.200715,5615,7915,4715,79
26.04.200715,7916,6915,7916,36
27.04.200716,516,515,9416,08
30.04.200715,9216,6915,9216,53
02.05.200716,6616,6916,3416,55
03.05.200716,5916,6916,1116,36
04.05.200716,1716,6416,1716,59
07.05.200716,5316,9916,5316,93
08.05.200717,6917,7917,3717,67
09.05.200717,6418,2617,5217,7
10.05.200717,717,717,717,7
11.05.200717,4718,2917,4718,15
14.05.200718,1518,6718,1518,32
15.05.200718,3218,9618,3218,83
16.05.200719,0819,3618,8819,1
17.05.200719,0319,3618,8318,83
18.05.200718,9619,4318,8319,34
21.05.200719,3619,7719,2819,53
22.05.200719,5219,5219,1219,2
23.05.200719,2819,3218,9619,12
24.05.200718,9218,9618,6418,85
25.05.200718,0318,9617,9918,75
28.05.200718,7518,9618,7518,96
29.05.200719,119,6919,0219,6
30.05.200719,5320,1619,4520,15
31.05.200720,1320,8820,1320,63
01.06.200720,5821,0620,4220,99
04.06.200720,9720,9720,7420,79
05.06.200720,7420,7419,9520,45
06.06.200720,4220,4519,9320,19
07.06.200720,0920,5319,6419,76
08.06.200719,4620,1719,4419,73
11.06.200719,7720,0919,7719,94
12.06.200719,9520,2219,819,8
13.06.200719,819,819,819,8
14.06.200719,8819,8819,6619,74
15.06.200719,7720,2419,7219,88
18.06.200719,9120,0919,8719,87
19.06.200720,0920,1519,8820,04
20.06.200720,320,8720,2220,54
21.06.200720,4220,4219,7720,1
22.06.200720,1420,3919,9320,04
25.06.200719,7819,919,619,64
26.06.200719,4920,0919,4920
27.06.200719,6720,1719,6720,17
28.06.200720,2220,6620,1420,31
29.06.200720,4220,5620,3220,42
02.07.200720,4220,4220,1420,26
03.07.200720,3420,3419,9920,07
04.07.200720,0420,152020,05
05.07.200720,0520,2220,0520,09
06.07.200720,0520,7419,8520,74
09.07.200720,9421,7120,9421,55
10.07.200721,5521,7121,0921,2
11.07.200721,1821,2620,9120,97
12.07.200721,1321,3220,9721
13.07.200721,321,321,0621,26
16.07.200721,8822,6921,7822,18
17.07.200722,3222,4422,1422,31
18.07.200722,222,3622,0522,17
19.07.200722,1722,2122,0722,14
20.07.200722,222,221,7121,71
23.07.200721,7122,0421,7121,86
24.07.200721,6822,0421,3921,4
25.07.200721,0621,2320,4320,47
26.07.200720,6520,919,4819,74
27.07.200718,2321,0618,2320,74
30.07.200721,052221,0421,76
31.07.200721,8822,3121,5522,31
01.08.200721,8322,0320,2521,81
02.08.200722,0422,1121,221,39
03.08.200721,3921,7121,121,25
06.08.200721,3121,3920,2720,34
07.08.200720,9221,120,5820,89
08.08.200720,5420,5419,3520,25
09.08.200719,9920,2919,7719,78
10.08.200719,5619,6818,3319,68
13.08.200719,6620,2518,819,86
14.08.200719,6720,1719,5719,75
15.08.200719,4819,6319,1519,36
16.08.200719,1519,1518,0218,2
17.08.200717,8318,4717,2718,07
20.08.200718,3119,0718,3118,47
21.08.200718,4718,5517,9918,07
22.08.200718,2519,1218,1519,02
23.08.200719,4419,8919,0619,13
24.08.200719,1419,3218,6719,06
27.08.200719,1219,7719,1219,53
28.08.200719,2419,2718,6518,79
29.08.200718,2919,2418,0119,12
30.08.200719,4519,5718,7519,33
31.08.200719,4919,4919,0319,06
03.09.200719,3819,4119,1619,2
04.09.200719,1219,2818,9819,18
05.09.200719,1919,2619,1219,14
06.09.200719,1919,219,0119,05
07.09.200719,1219,1218,118,28
10.09.200718,2818,2818,2818,28
11.09.200717,8418,2317,8218,09
12.09.200718,1518,1517,7618,05
13.09.200717,7917,8817,2317,48
14.09.200717,517,617,3417,45
17.09.200717,6117,6116,9717,33
18.09.200717,117,6617,117,56
19.09.200718,0518,317,8918,19
20.09.200718,1618,1617,817,94
21.09.200717,9917,9917,4417,5
24.09.200717,1417,4816,9817,01
25.09.200716,9917,0116,0616,52
26.09.200716,6316,6315,8916,04
27.09.200716,2116,4415,9916,2
28.09.200716,0416,4115,9916,3
01.10.200716,316,8216,316,7
02.10.200717,1818,1517,0117,66
03.10.200717,7917,7917,3917,52
04.10.200717,521817,517,98
05.10.200717,9918,3717,9218,31
08.10.200718,7619,2218,3918,77
09.10.200718,9618,9618,1818,31
10.10.200718,1818,4417,6817,91
11.10.200717,9718,7117,9218,67
12.10.200718,3118,4818,1518,25
15.10.200718,8119,1918,7218,84
16.10.200718,819,0418,1718,57
17.10.200718,6918,8518,3118,65
18.10.200718,518,6518,1518,23
19.10.200718,2118,7318,2118,34
22.10.200718,1518,1817,6718,03
23.10.200718,1118,317,7617,93
24.10.200717,817,9717,7617,78
25.10.200717,6917,9917,6617,91
26.10.200717,8217,9217,5817,8
29.10.200717,7518,0817,5818,04
30.10.200718,0318,2717,6617,74
31.10.200717,9418,2617,7418,19
01.11.200718,2618,417,5817,64
02.11.200717,5817,6316,9217,24
05.11.200717,2417,2417,2417,24
06.11.200716,5417,0116,5416,98
07.11.200717,1317,4516,316,41
08.11.200716,316,5215,9616,38
09.11.200716,1416,2815,6216,08
12.11.200715,8115,9614,9415,88
13.11.200715,5615,5614,3815,1
14.11.200715,2315,5414,8315,36
15.11.200715,9116,1715,0815,27
16.11.200715,2415,7815,1215,2
19.11.200715,2315,8113,8113,98
20.11.200714,2314,4913,4814,27
21.11.200714,2514,4213,6813,91
22.11.200714,1914,5214,0314,17
23.11.200714,2615,2414,1814,98
26.11.200714,9814,9814,9814,98
27.11.200714,7315,114,4314,89
28.11.200715,1515,3614,4215,27
29.11.200715,4315,7915,3915,58
30.11.200715,5915,9415,5915,7
03.12.200715,8316,0115,0815,15
04.12.200715,3915,3914,6614,91
05.12.200714,6915,2114,6214,84
06.12.200714,9415,2314,9414,98
07.12.200715,2115,5514,9915,05
10.12.200715,1815,4415,0715,31
11.12.200715,3915,6915,1515,52
12.12.200715,3315,5614,9115,51
13.12.200715,5115,7415,0815,31
14.12.200715,0715,5515,0715,39
17.12.200715,4315,4314,0514,31
18.12.200714,3114,3114,3114,31
19.12.200714,3914,3914,1314,13
20.12.200714,3114,6514,1714,38
21.12.200714,2914,6814,2314,67
24.12.200714,8414,9914,6914,75
27.12.200714,8115,1714,6114,73
28.12.200714,5815,3214,3515,32
31.12.200715,3915,3915,3315,33