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
BE Semiconductor Industries N.V. logosu
BESI.AS
BE Semiconductor Industries N.V.
16:12:09
311.3 €
0.0000 (%0.00)
Önceki Kapanış: 317.8
Düşük₺309.1
Yüksek₺319.7
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

BESI.AS: BE Semiconductor Industries N.V. Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 69,7328
KAPANIŞ 69,7529

En Düşük

DÜŞÜK 48,93

En Yüksek

YÜKSEK 87,76
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202150,2851,4250,1450,76
05.01.202150,7651,4249,6850,46
06.01.202150,550,549,1249,86
07.01.202149,9950,1248,9349,62
08.01.202150,9452,250,6651,34
11.01.202151,451,8850,451,04
12.01.202151,3852,2851,1251,9
13.01.202152,0852,3651,4652,32
14.01.202153,4856,1653,2855,9
15.01.202155,7455,7453,6653,82
18.01.202153,6254,553,4854,32
19.01.202154,854,852,9653,88
20.01.202154,9255,5854,4655,42
21.01.202156,1258,155,6857,3
22.01.202157,2858,257,0457,84
25.01.20215959,356,5456,9
26.01.202156,858,3456,5857,4
27.01.202157,0457,5855,956,68
28.01.202154,858,2852,5457,9
29.01.202156,6857,9255,2256,66
01.02.202157,258,2457,0457,64
02.02.202158,1458,657,8458,28
03.02.202158,558,9257,7257,72
04.02.202157,258,4856,8658,3
05.02.202158,7259,1258,1258,18
08.02.20215960,3258,760,32
09.02.20216060,959,6660,88
10.02.202161,2661,4859,9460,06
11.02.202160,7663,360,6663,3
12.02.202163,5266,163,5265,5
15.02.202166,4267,8466,0266,18
16.02.202166,7467,3465,7865,92
17.02.202165,7265,7662,7863,02
18.02.202163,3264,6662,0262,12
19.02.202167,367,563,6864,72
22.02.202165,4265,763,8864,84
23.02.202164,1864,1859,2862,02
24.02.202162,0262,9460,6860,78
25.02.202161,6662,866161,88
26.02.202158,4262,9658,2262,38
01.03.202164,2664,7661,6262,44
02.03.202162,2863,1461,3461,38
03.03.202161,5861,760,4261,7
04.03.202160,661,2257,3257,56
05.03.202156,758,9255,6457,08
08.03.202157,558,0256,1257,34
09.03.202157,1258,7456,358,7
10.03.202159,9459,9858,3458,4
11.03.202159,3262,4259,3261,9
12.03.202161,3661,4660,2461,06
15.03.202161,3463,2860,663,1
16.03.202163,965,3663,664,76
17.03.202164,5465,1863,3664
18.03.202164,5865,586464,18
19.03.202163,2664,1661,563,4
22.03.202163,465,9263,2465,92
23.03.202165,9465,9663,9464,1
24.03.202165,1667,5665,0866,54
25.03.202166,466,7465,2866,38
26.03.202166,7668,5866,6468,24
29.03.202168,869,8868,7268,72
30.03.202168,8469,9668,369,96
31.03.202169,5472,0269,4671,44
01.04.202172,9474,4472,0473,48
06.04.202175,8277,3674,9877,2
07.04.202176,8276,9674,6676,5
08.04.202177,3277,776,677,4
09.04.202177,3878,5676,6278,06
12.04.202178,278,7275,5675,74
13.04.20217677,6875,976,74
14.04.202176,7677,5676,4276,78
15.04.202177,0677,3274,8874,9
16.04.202175,275,8674,3474,96
19.04.202175,2475,7473,0473,28
20.04.202173,1474,1271,7471,96
21.04.202172,6473,8271,4271,92
22.04.202172,8673,3671,9272,24
23.04.202171,874,1471,373,96
26.04.202174,274,472,873,68
27.04.202173,77473,0273,8
28.04.202173,8473,8672,772,88
29.04.202173,173,671,171,34
30.04.202166,2667,8865,4267,32
03.05.202167,568,466,566,66
04.05.202164,9465,7662,662,76
05.05.202163,5664,7863,2664,54
06.05.202164,564,561,6462,3
07.05.202162,7663,8661,763,86
10.05.202163,8464,1461,1261,64
11.05.202160,3862,0659,8662,06
12.05.202162,0662,159,3259,46
13.05.20215960,4857,7859,72
14.05.202160,560,7659,460,38
17.05.202160,6461,3659,7660,42
18.05.20216162,3460,7861,46
19.05.202160,8860,9658,5860,22
20.05.202160,8861,6460,261,62
21.05.202162,163,261,8261,82
24.05.202161,863,0261,6662,92
25.05.202163,765,4663,764,68
26.05.202164,9865,1263,7464,36
27.05.202164,2464,7863,6864,48
28.05.202165,165,9664,6865,78
31.05.202165,9467,6265,966,76
01.06.202167,4469,5666,9868,8
02.06.202168,9670,8468,5870,66
03.06.202170,8870,8869,3869,98
04.06.202169,9471,269,5270,98
07.06.20217171,369,9270,86
08.06.202170,872,4670,571,5
09.06.202171,4672,947171,96
10.06.202172,3673,1871,3272,44
11.06.202173,1673,271,372,52
14.06.202172,8673,1270,4871,2
15.06.202171,672,0870,3670,68
16.06.202170,6871,2869,3270,98
17.06.202170,0271,726771,6
18.06.202171,7472,469,5469,64
21.06.202169,470,0668,669,42
22.06.202169,569,7468,3269,34
23.06.202169,9670,3468,0668,68
24.06.202169,0869,9468,7669,72
25.06.202169,6470,5869,269,72
28.06.202169,370,8269,0870,8
29.06.202170,872,270,6672,08
30.06.202172,373,17171,54
01.07.20217171,3267,8468,08
02.07.202168,269,8268,1269,14
05.07.202169,169,7268,969,18
06.07.20216969,8868,4869,16
07.07.202169,1870,546969,48
08.07.202169,269,766,3467,24
09.07.202167,5668,3466,7667,62
12.07.202167,6868,2466,9268,18
13.07.202168,2469,2267,9668,8
14.07.202168,4270,1467,7669,52
15.07.20216969,568,3668,8
16.07.202168,5268,8867,6667,78
19.07.202167,1867,1864,9266,08
20.07.202166,5667,2866,1866,88
21.07.202167,5269,267,568,88
22.07.202169,3470,3869,370,36
23.07.202170,5472,8670,5472,78
26.07.202172,3873,7871,472,82
27.07.20217374,2670,3670,54
28.07.202170,9873,9669,8273,88
29.07.202174,1475,0872,7274,78
30.07.202173,975,2473,673,94
02.08.202174,575,173,8674,2
03.08.202173,875,4273,1674,88
04.08.202175,0677,9675,0677,62
05.08.202177,779,5277,6478,64
06.08.202178,679,1277,6678,08
09.08.202178,179,47878,58
10.08.202178,6879,1877,577,76
11.08.20217878,175,6275,84
12.08.202175,476,2674,8675,02
13.08.202174,567573,1673,92
16.08.202173,573,7472,3272,54
17.08.202172,373,8871,7272,56
18.08.202172,8273,272,1672,34
19.08.202171,3471,4869,4670,98
20.08.202170,8471,347070,94
23.08.20217272,9871,9872,8
24.08.202173,274,3673,273,66
25.08.202173,6675,1273,674,72
26.08.20217475,0873,4474,76
27.08.202174,876,4274,876,4
30.08.202176,578,4476,577,92
31.08.202177,9879,3276,6477,06
01.09.202178,1879,8678,1879,86
02.09.202178,379,9277,1278,26
03.09.202178,278,5875,1475,96
06.09.202176,477,3876,1677,14
07.09.202177,3877,976,4277
08.09.202176,677,275,775,84
09.09.202175,5277,3475,176,94
10.09.202177,7280,477,5880
13.09.202179,880,579,1879,6
14.09.202179,882,0479,4682,04
15.09.202182,2683,0879,8880,72
16.09.202181,782,2480,4481,02
17.09.202181,581,879,5279,7
20.09.202178,4478,9675,9677,5
21.09.20217879,2477,0278
22.09.202178,6679,0477,578,64
23.09.202179,881,7679,880,96
24.09.202180,881,27979,06
27.09.20218080,1475,475,54
28.09.202175,575,5671,5671,72
29.09.202172,0872,9470,2470,26
30.09.202171,0271,2868,2868,66
01.10.202167,4867,766,3466,44
04.10.202165,3265,6663,8264
05.10.202164,165,8662,9865,56
06.10.202164,7865,4263,2264,6
07.10.202165,7666,0264,3865,54
08.10.202165,3665,6863,263,54
11.10.202163,4663,9462,0863,5
12.10.202162,363,6462,1462,42
13.10.202162,364,361,3263,56
14.10.202164,56664,565,92
15.10.20216767,5665,8467,32
18.10.202167,1867,8666,0867,78
19.10.202168,2668,767,0867,6
20.10.2021676865,9666,82
21.10.202166,570,3266,0669,98
22.10.20217172,370,6271,22
25.10.202171,4471,467070,62
26.10.202169,371,567,6871,08
27.10.202172,376,771,876,38
28.10.202176,4479,275,6878,02
29.10.202177,3279,3276,578,96
01.11.202179,580,2876,2477,04
02.11.20217777,6476,2876,82
03.11.202176,9278,4676,8877,82
04.11.202177,979,1877,579,12
05.11.202179,479,7277,3878,3
08.11.202178,379,6678,1279,16
09.11.202179,4280,1678,7479,14
10.11.20217979,6276,777,94
11.11.202177,7480,277,4680,18
12.11.202180,2681,4880,181,48
15.11.202181,882,6881,4282,24
16.11.202182,383,7682,2283,76
17.11.202183,7885,6883,785,24
18.11.202185,4887,7684,9486,38
19.11.202186,4487,7485,4686,18
22.11.202186,2486,584,8284,82
23.11.202183,183,5280,581,54
24.11.202182,283,780,8882,38
25.11.202183,1883,9481,8883,5
26.11.20218082,7878,780,96
29.11.202181,6883,681,6883,1
30.11.202182,7884,988283,74
01.12.202184,6485,9482,585,8
02.12.202183,584,278,479,18
03.12.202180,7280,978,1478,72
06.12.20217979,7274,6275,02
07.12.202176,780,476,2880,4
08.12.202180,481,7879,7279,76
09.12.202180,3880,9877,7879,64
10.12.202178,280,5277,8279,08
13.12.202179,6881,1678,6478,8
14.12.202179,579,8275,5675,76
15.12.202173,875,7673,3875,1
16.12.202178,679,3875,875,8
17.12.202174,7275,1672,2273,68
20.12.202168,171,7867,570,62
21.12.20217272,5270,3871,48
22.12.202172,3472,9671,5272,96
23.12.202173,2674,372,7474,16
24.12.20217474,9673,8274,78
27.12.202174,575,0873,2474,62
28.12.202174,776,6474,4475,38
29.12.202175,175,4873,2473,74
30.12.202173,8274,873,6474,7
31.12.202174,5675,0274,1475,02