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
Intesa Sanpaolo S.p.A. logosu
ISP.MI
Intesa Sanpaolo S.p.A.
16:12:14
6.187 €
0.0000 (%0.00)
Önceki Kapanış: 6.152
Düşük₺6.125
Yüksek₺6.206
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ISP.MI: Intesa Sanpaolo S.p.A. Arşiv

2016 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,2231
KAPANIŞ 2,2196

En Düşük

DÜŞÜK 1,52

En Yüksek

YÜKSEK 3,06
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20163,053,062,982,98
05.01.201633,042,993,04
06.01.20163,033,042,962,96
07.01.20162,892,942,822,91
08.01.20162,912,972,92,9
11.01.20162,892,952,862,86
12.01.20162,872,942,852,92
13.01.20162,943,022,942,97
14.01.20162,932,952,882,89
15.01.20162,882,92,782,8
18.01.20162,782,812,652,66
19.01.20162,762,772,622,69
20.01.20162,632,642,512,54
21.01.20162,542,672,492,67
22.01.20162,752,772,692,71
25.01.20162,752,762,622,64
26.01.20162,582,712,562,67
27.01.20162,72,722,622,65
28.01.20162,642,682,482,51
29.01.20162,572,622,542,62
01.02.20162,622,662,542,56
02.02.20162,552,562,462,47
03.02.20162,462,492,272,34
04.02.20162,412,492,332,48
05.02.20162,442,62,382,38
08.02.20162,452,452,252,29
09.02.20162,332,342,122,15
10.02.20162,172,482,162,46
11.02.20162,392,42,272,29
12.02.20162,342,412,292,4
15.02.20162,482,522,452,48
16.02.20162,492,512,42,44
17.02.20162,442,512,422,5
18.02.20162,512,532,352,38
19.02.20162,342,392,272,33
22.02.20162,372,412,362,4
23.02.20162,382,452,342,34
24.02.20162,342,362,242,26
25.02.20162,32,342,282,3
26.02.20162,332,362,312,34
29.02.20162,32,342,262,34
01.03.20162,322,42,322,39
02.03.20162,442,492,422,48
03.03.20162,492,582,482,58
04.03.20162,592,612,492,52
07.03.20162,52,512,42,46
08.03.20162,442,512,392,49
09.03.20162,482,562,482,52
10.03.20162,532,732,492,54
11.03.20162,652,752,622,73
14.03.20162,762,792,642,68
15.03.20162,672,712,632,65
16.03.20162,652,682,582,59
17.03.20162,622,622,462,52
18.03.20162,532,552,472,49
21.03.20162,492,572,472,52
22.03.20162,52,522,442,52
23.03.20162,522,542,432,45
24.03.20162,432,472,42,41
29.03.20162,412,462,382,43
30.03.20162,442,472,42,42
31.03.20162,42,442,362,43
01.04.20162,392,452,372,37
04.04.20162,352,392,312,31
05.04.20162,272,282,212,21
06.04.20162,232,292,212,24
07.04.20162,252,272,152,16
08.04.20162,182,312,182,29
11.04.20162,32,392,272,33
12.04.20162,352,392,172,24
13.04.20162,292,422,282,42
14.04.20162,432,452,362,44
15.04.20162,432,462,392,45
18.04.20162,42,482,42,46
19.04.20162,472,52,382,42
20.04.20162,42,482,372,46
21.04.20162,472,522,452,49
22.04.20162,492,522,452,46
25.04.20162,462,482,382,4
26.04.20162,412,482,392,47
27.04.20162,472,492,432,47
28.04.20162,452,512,442,49
29.04.20162,462,522,422,42
02.05.20162,412,462,342,37
03.05.20162,382,392,292,32
04.05.20162,32,342,262,26
05.05.20162,282,282,192,22
06.05.20162,242,272,162,23
09.05.20162,242,252,182,24
10.05.20162,252,322,242,29
11.05.20162,282,32,212,26
12.05.20162,242,292,232,23
13.05.20162,22,252,182,22
16.05.20162,192,22,172,2
17.05.20162,222,262,172,18
18.05.20162,182,252,172,24
19.05.20162,242,342,232,3
20.05.20162,342,342,32,31
23.05.20162,212,242,172,17
24.05.20162,172,312,162,3
25.05.20162,322,372,312,36
26.05.20162,342,382,322,37
27.05.20162,372,382,342,36
30.05.20162,372,382,362,37
31.05.20162,372,392,282,31
01.06.20162,312,332,242,27
02.06.20162,262,322,252,25
03.06.20162,272,272,172,21
06.06.20162,192,222,162,2
07.06.20162,222,262,222,24
08.06.20162,242,242,182,22
09.06.20162,22,232,182,2
10.06.20162,182,192,092,11
13.06.20162,072,081,981,98
14.06.20161,962,011,91,91
15.06.20161,951,991,931,97
16.06.20161,911,951,891,95
17.06.20161,982,051,972,04
20.06.20162,122,152,092,1
21.06.20162,122,172,12,15
22.06.20162,172,172,122,15
23.06.20162,152,262,132,26
24.06.20161,721,881,681,74
27.06.20161,741,781,521,55
28.06.20161,641,691,61,62
29.06.20161,681,721,61,65
30.06.20161,641,751,561,7
01.07.20161,791,81,651,68
04.07.20161,681,681,61,63
05.07.20161,61,661,591,59
06.07.20161,581,621,561,59
07.07.20161,611,651,581,6
08.07.20161,581,771,581,76
11.07.20161,781,81,721,8
12.07.20161,81,961,81,92
13.07.20161,931,961,871,9
14.07.20161,931,971,921,94
15.07.20161,911,981,911,93
18.07.20161,931,971,891,94
19.07.20161,931,961,851,92
20.07.20161,951,971,931,95
21.07.20161,941,981,921,95
22.07.20161,941,961,931,96
25.07.20161,961,971,911,92
26.07.20161,931,941,881,93
27.07.20161,931,981,931,96
28.07.20161,971,971,891,9
29.07.20161,9321,921,97
01.08.20162,052,061,91,9
02.08.20161,911,911,811,83
03.08.20161,851,881,81,82
04.08.20161,841,861,81,82
05.08.20161,821,91,821,9
08.08.20161,911,951,911,92
09.08.20161,931,951,921,93
10.08.20161,941,971,931,95
11.08.20161,971,981,941,97
12.08.20161,971,981,971,98
16.08.20161,951,971,941,94
17.08.20161,941,941,891,89
18.08.20161,911,911,861,9
19.08.20161,891,891,811,83
22.08.20161,831,881,821,85
23.08.20161,861,941,861,94
24.08.20161,9321,912
25.08.20161,982,011,971,98
26.08.20161,982,011,952,01
29.08.201622,041,982
30.08.20162,012,042,012,04
31.08.20162,032,132,032,13
01.09.20162,132,222,112,13
02.09.20162,162,22,132,19
05.09.20162,22,222,172,18
06.09.20162,192,22,142,14
07.09.20162,152,182,12,16
08.09.20162,162,192,142,19
09.09.20162,182,212,162,17
12.09.20162,112,132,092,12
13.09.20162,152,152,082,08
14.09.20162,092,12,052,08
15.09.20162,062,12,042,08
16.09.20162,062,082,012,01
19.09.20162,042,092,032,06
20.09.20162,072,081,992,01
21.09.20162,052,082,032,04
22.09.20162,072,092,042,06
23.09.20162,062,0722
26.09.20161,981,991,921,97
27.09.20161,9921,921,95
28.09.20161,951,991,941,94
29.09.20161,981,981,931,95
30.09.20161,881,981,851,97
03.10.20161,951,971,921,93
04.10.20161,941,951,921,93
05.10.20161,9221,911,99
06.10.20162,012,0422,01
07.10.20162,012,041,982
10.10.20161,992,041,972,01
11.10.20162,012,011,971,97
12.10.20161,981,991,951,98
13.10.20161,961,961,911,93
14.10.20161,9421,931,98
17.10.20161,992,021,992
18.10.20162,022,062,012,06
19.10.20162,062,092,042,07
20.10.20162,082,112,062,11
21.10.20162,112,122,092,11
24.10.20162,132,162,122,16
25.10.20162,162,172,122,15
26.10.20162,152,172,142,17
27.10.20162,172,22,162,2
28.10.20162,192,22,152,16
31.10.20162,152,162,12,11
01.11.20162,122,132,072,08
02.11.20162,072,072,012,01
03.11.20162,012,0622,04
04.11.20162,052,0522,01
07.11.20162,072,122,062,12
08.11.20162,132,142,12,14
09.11.20162,042,142,032,14
10.11.20162,182,252,172,23
11.11.20162,252,272,22,23
14.11.20162,252,292,22,2
15.11.20162,212,212,132,15
16.11.20162,142,172,092,11
17.11.20162,072,092,022,09
18.11.20162,092,122,04
21.11.20162,032,0422,01
22.11.20162,042,092,032,06
23.11.20162,072,071,982,05
24.11.20162,052,072,022,04
25.11.20162,042,062,012,02
28.11.201622,011,941,96
29.11.20161,962,041,952,04
30.11.20162,042,112,032,1
01.12.20162,082,142,062,14
02.12.20162,122,152,112,13
05.12.20162,032,172,012,11
06.12.20162,122,282,112,28
07.12.20162,332,392,32,32
08.12.20162,342,492,322,4
09.12.20162,412,422,322,36
12.12.20162,372,422,332,34
13.12.20162,332,432,32,43
14.12.20162,42,452,372,37
15.12.20162,392,452,372,45
16.12.20162,472,472,42,41
19.12.20162,422,432,382,4
20.12.20162,42,452,392,45
21.12.20162,452,472,412,45
22.12.20162,442,472,42,43
23.12.20162,462,492,442,46
27.12.20162,462,472,442,45
28.12.20162,452,462,422,43
29.12.20162,412,432,392,41
30.12.20162,42,432,392,43