PRX.AS
Prosus N.V.
16:12:04
38.67 €
0.0000 (%0.00)
Önceki Kapanış: 39.09
Düşük₺38.47
Yüksek₺39.58
PRX.AS: Prosus N.V. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 29,7795
KAPANIŞ 29,6618
En Düşük
DÜŞÜK 27
En Yüksek
YÜKSEK 35,51
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 11.09.2019 | 34,87 | 35,51 | 33,21 | 34,04 |
| 12.09.2019 | 34,5 | 34,52 | 32,98 | 33,15 |
| 13.09.2019 | 33,17 | 34,04 | 32,8 | 33,91 |
| 16.09.2019 | 33,52 | 33,72 | 32,34 | 32,34 |
| 17.09.2019 | 32,76 | 33,03 | 31,57 | 31,79 |
| 18.09.2019 | 31,64 | 31,75 | 30,87 | 31,06 |
| 19.09.2019 | 31,29 | 31,79 | 30,66 | 31,57 |
| 20.09.2019 | 31,95 | 32,09 | 31,37 | 31,96 |
| 23.09.2019 | 32,12 | 32,44 | 31,83 | 32,09 |
| 24.09.2019 | 32,2 | 32,21 | 31,43 | 31,57 |
| 25.09.2019 | 31,51 | 31,51 | 30,97 | 31,2 |
| 26.09.2019 | 31,66 | 31,73 | 31,12 | 31,39 |
| 27.09.2019 | 31,36 | 31,36 | 30,62 | 30,86 |
| 30.09.2019 | 30,69 | 30,9 | 30,18 | 30,9 |
| 01.10.2019 | 30,79 | 31,11 | 30,72 | 30,89 |
| 02.10.2019 | 31,42 | 31,42 | 29,59 | 29,88 |
| 03.10.2019 | 30 | 30,21 | 29,83 | 29,89 |
| 04.10.2019 | 29,96 | 30,14 | 29,77 | 30 |
| 07.10.2019 | 30,01 | 30,27 | 29,67 | 30,27 |
| 08.10.2019 | 30,36 | 30,45 | 29,39 | 29,5 |
| 09.10.2019 | 29,59 | 29,78 | 29,41 | 29,73 |
| 10.10.2019 | 29,82 | 29,87 | 29,35 | 29,62 |
| 11.10.2019 | 29,74 | 30,57 | 29,72 | 30,51 |
| 14.10.2019 | 30,53 | 30,55 | 29,87 | 30,13 |
| 15.10.2019 | 30,33 | 30,51 | 29,96 | 30,35 |
| 16.10.2019 | 30,33 | 30,47 | 30,04 | 30,28 |
| 17.10.2019 | 30,51 | 31,1 | 30,42 | 30,84 |
| 18.10.2019 | 30,74 | 30,84 | 30,42 | 30,74 |
| 21.10.2019 | 30,71 | 30,71 | 30,17 | 30,33 |
| 22.10.2019 | 30,46 | 30,82 | 30,18 | 30,47 |
| 23.10.2019 | 30,28 | 30,46 | 28,65 | 28,76 |
| 24.10.2019 | 28,9 | 29,47 | 28,67 | 29,15 |
| 25.10.2019 | 29,45 | 29,45 | 28,37 | 28,67 |
| 28.10.2019 | 28,95 | 29,33 | 28,83 | 29,18 |
| 29.10.2019 | 28,79 | 29,11 | 28,63 | 29 |
| 30.10.2019 | 28,7 | 29,13 | 28,29 | 28,34 |
| 31.10.2019 | 28,62 | 28,82 | 28,24 | 28,37 |
| 01.11.2019 | 28,45 | 28,57 | 28,32 | 28,45 |
| 04.11.2019 | 28,7 | 28,9 | 28,45 | 28,6 |
| 05.11.2019 | 28,73 | 29,15 | 28,73 | 29,04 |
| 06.11.2019 | 29,01 | 29,01 | 28,79 | 28,91 |
| 07.11.2019 | 29,13 | 29,23 | 28,86 | 29,22 |
| 08.11.2019 | 29,13 | 29,25 | 28,79 | 28,98 |
| 11.11.2019 | 28,96 | 28,96 | 28,34 | 28,56 |
| 12.11.2019 | 28,71 | 28,9 | 28,4 | 28,53 |
| 13.11.2019 | 28,35 | 28,36 | 27,2 | 27,86 |
| 14.11.2019 | 27,84 | 28,03 | 27,62 | 27,93 |
| 15.11.2019 | 27,84 | 28,2 | 27,83 | 28,2 |
| 18.11.2019 | 28,51 | 28,67 | 28,01 | 28,67 |
| 19.11.2019 | 28,71 | 29,06 | 28,58 | 29,01 |
| 20.11.2019 | 28,9 | 28,9 | 27,67 | 28,56 |
| 21.11.2019 | 28,19 | 28,74 | 27,85 | 28,49 |
| 22.11.2019 | 28,49 | 29,25 | 28,45 | 29,05 |
| 25.11.2019 | 29,22 | 29,22 | 28,95 | 29,19 |
| 26.11.2019 | 29,01 | 29,25 | 28,59 | 29,25 |
| 27.11.2019 | 29,12 | 29,18 | 28,37 | 28,88 |
| 28.11.2019 | 28,84 | 28,84 | 28,49 | 28,71 |
| 29.11.2019 | 28,45 | 28,7 | 28,15 | 28,39 |
| 02.12.2019 | 28,42 | 28,42 | 27,61 | 27,8 |
| 03.12.2019 | 27,82 | 27,89 | 27,26 | 27,55 |
| 04.12.2019 | 27,44 | 27,84 | 27,3 | 27,67 |
| 05.12.2019 | 27,66 | 27,68 | 27,23 | 27,42 |
| 06.12.2019 | 27,56 | 27,66 | 27,2 | 27,57 |
| 09.12.2019 | 27,57 | 27,64 | 27,47 | 27,55 |
| 10.12.2019 | 27,48 | 27,5 | 27 | 27 |
| 11.12.2019 | 27,16 | 27,39 | 27,07 | 27,25 |
| 12.12.2019 | 27,52 | 27,86 | 27,37 | 27,76 |
| 13.12.2019 | 28,28 | 28,85 | 28,13 | 28,34 |
| 16.12.2019 | 28,82 | 29,08 | 28,31 | 28,89 |
| 17.12.2019 | 29,28 | 29,79 | 29,21 | 29,74 |
| 18.12.2019 | 29,87 | 30,12 | 29,82 | 29,92 |
| 19.12.2019 | 29,78 | 30,13 | 29,51 | 30,05 |
| 20.12.2019 | 30,16 | 30,71 | 30 | 30,71 |
| 23.12.2019 | 30,73 | 30,83 | 30,35 | 30,49 |
| 24.12.2019 | 30,51 | 30,54 | 30,35 | 30,53 |
| 27.12.2019 | 30,79 | 30,96 | 30,5 | 30,81 |
| 30.12.2019 | 30,79 | 30,95 | 30,67 | 30,84 |
| 31.12.2019 | 30,64 | 30,85 | 30,52 | 30,52 |