ATO.PA
Atos SE
16:09:00
33.94 €
0.0000 (%0.00)
Önceki Kapanış: 34.7
Düşük₺33.56
Yüksek₺34.6
ATO.PA: Atos SE Arşiv
2000 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.213,5204
KAPANIŞ 5.178,7945
En Düşük
DÜŞÜK 3.822,18
En Yüksek
YÜKSEK 6.535,77
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 11.09.2000 | 6.535,77 | 6.535,77 | 6.447,52 | 6.508,19 |
| 14.09.2000 | 6.397,88 | 6.508,19 | 6.353,76 | 6.370,31 |
| 15.09.2000 | 6.397,88 | 6.397,88 | 6.215,87 | 6.232,42 |
| 18.09.2000 | 6.226,91 | 6.397,88 | 6.094,54 | 6.226,91 |
| 19.09.2000 | 6.177,27 | 6.408,91 | 6.111,08 | 6.171,75 |
| 20.09.2000 | 6.287,57 | 6.342,73 | 6.127,63 | 6.127,63 |
| 21.09.2000 | 6.177,27 | 6.226,91 | 5.962,17 | 6.011,8 |
| 22.09.2000 | 5.945,62 | 5.945,62 | 5.680,88 | 5.895,98 |
| 25.09.2000 | 6.094,54 | 6.144,17 | 5.868,4 | 6.089,02 |
| 26.09.2000 | 6.066,96 | 6.066,96 | 5.829,8 | 5.829,8 |
| 27.09.2000 | 5.884,95 | 6.122,11 | 5.824,28 | 5.978,71 |
| 28.09.2000 | 5.907,01 | 6.155,2 | 5.884,95 | 6.155,2 |
| 29.09.2000 | 6.011,8 | 6.177,27 | 5.873,92 | 5.884,95 |
| 02.10.2000 | 5.824,28 | 6.232,42 | 5.824,28 | 6.160,72 |
| 03.10.2000 | 6.011,8 | 6.282,06 | 6.011,8 | 6.182,78 |
| 04.10.2000 | 6.237,94 | 6.304,12 | 6.072,47 | 6.072,47 |
| 05.10.2000 | 6.066,96 | 6.122,11 | 6.017,32 | 6.094,54 |
| 06.10.2000 | 6.094,54 | 6.133,14 | 5.956,65 | 6.011,8 |
| 09.10.2000 | 5.956,65 | 5.962,17 | 5.537,48 | 5.537,48 |
| 10.10.2000 | 5.680,88 | 5.813,25 | 5.421,65 | 5.542,99 |
| 11.10.2000 | 5.432,69 | 5.752,58 | 5.134,85 | 5.515,42 |
| 12.10.2000 | 5.515,42 | 5.680,88 | 5.228,61 | 5.405,11 |
| 13.10.2000 | 5.107,28 | 5.405,11 | 5.060,39 | 5.349,95 |
| 16.10.2000 | 5.873,92 | 5.873,92 | 5.476,81 | 5.791,19 |
| 17.10.2000 | 5.736,03 | 5.752,58 | 5.355,47 | 5.355,47 |
| 18.10.2000 | 5.405,11 | 5.460,26 | 4.983,18 | 5.239,65 |
| 19.10.2000 | 5.239,65 | 5.460,26 | 5.129,34 | 5.349,95 |
| 20.10.2000 | 5.598,15 | 5.598,15 | 5.294,8 | 5.498,87 |
| 23.10.2000 | 5.537,48 | 5.554,02 | 5.349,95 | 5.424,41 |
| 24.10.2000 | 5.416,14 | 5.791,19 | 5.338,92 | 5.725 |
| 25.10.2000 | 5.542,99 | 5.570,57 | 5.377,53 | 5.405,11 |
| 26.10.2000 | 5.383,05 | 5.449,23 | 5.245,16 | 5.245,16 |
| 27.10.2000 | 5.405,11 | 5.416,14 | 5.267,22 | 5.267,22 |
| 30.10.2000 | 5.405,11 | 5.487,84 | 5.267,22 | 5.451,99 |
| 31.10.2000 | 5.454,75 | 5.460,26 | 5.267,22 | 5.333,41 |
| 01.11.2000 | 5.388,56 | 5.570,57 | 5.388,56 | 5.438,2 |
| 02.11.2000 | 5.438,2 | 5.598,15 | 5.438,2 | 5.598,15 |
| 03.11.2000 | 5.625,72 | 5.697,43 | 5.435,44 | 5.435,44 |
| 06.11.2000 | 5.625,72 | 5.691,91 | 5.542,99 | 5.598,15 |
| 07.11.2000 | 5.653,3 | 5.901,5 | 5.625,72 | 5.857,37 |
| 08.11.2000 | 5.840,83 | 5.846,34 | 5.460,26 | 5.531,96 |
| 09.11.2000 | 5.490,6 | 5.730,52 | 5.355,47 | 5.730,52 |
| 10.11.2000 | 5.592,63 | 5.719,49 | 5.380,29 | 5.438,2 |
| 13.11.2000 | 5.360,98 | 5.394,08 | 4.969,39 | 5.087,97 |
| 14.11.2000 | 5.283,77 | 5.311,35 | 5.140,37 | 5.212,07 |
| 15.11.2000 | 5.267,22 | 5.548,51 | 5.267,22 | 5.542,99 |
| 16.11.2000 | 5.355,47 | 5.460,26 | 5.250,68 | 5.258,95 |
| 17.11.2000 | 5.239,65 | 5.239,65 | 5.087,97 | 5.129,34 |
| 20.11.2000 | 5.129,34 | 5.203,8 | 4.688,1 | 4.908,72 |
| 21.11.2000 | 4.908,72 | 4.947,33 | 4.635,71 | 4.732,23 |
| 22.11.2000 | 4.732,23 | 4.732,23 | 4.302,02 | 4.572,28 |
| 23.11.2000 | 4.572,28 | 4.792,9 | 4.417,85 | 4.759,8 |
| 24.11.2000 | 4.759,8 | 4.759,8 | 4.390,27 | 4.489,55 |
| 27.11.2000 | 4.489,55 | 4.655,01 | 4.401,3 | 4.412,33 |
| 28.11.2000 | 4.412,33 | 4.456,46 | 4.158,62 | 4.246,87 |
| 29.11.2000 | 4.246,87 | 4.246,87 | 3.946,28 | 4.053,83 |
| 30.11.2000 | 4.053,83 | 4.136,56 | 3.822,18 | 4.136,56 |
| 01.12.2000 | 4.136,56 | 4.313,06 | 4.001,43 | 4.001,43 |
| 04.12.2000 | 4.001,43 | 4.067,62 | 3.904,91 | 4.004,19 |
| 05.12.2000 | 4.004,19 | 4.274,45 | 4.004,19 | 4.274,45 |
| 06.12.2000 | 4.274,45 | 4.508,85 | 4.274,45 | 4.453,7 |
| 07.12.2000 | 4.453,7 | 4.495,06 | 4.235,84 | 4.357,18 |
| 08.12.2000 | 4.357,18 | 4.467,49 | 4.274,45 | 4.387,51 |
| 11.12.2000 | 4.492,31 | 4.572,28 | 4.406,82 | 4.492,31 |
| 12.12.2000 | 4.346,15 | 4.555,73 | 4.296,51 | 4.346,15 |
| 13.12.2000 | 4.302,02 | 4.453,7 | 4.252,39 | 4.302,02 |
| 14.12.2000 | 4.081,41 | 4.277,21 | 4.034,53 | 4.081,41 |
| 15.12.2000 | 4.153,11 | 4.257,9 | 4.031,77 | 4.153,11 |
| 18.12.2000 | 4.081,41 | 4.246,87 | 4.081,41 | 4.081,41 |
| 19.12.2000 | 4.296,51 | 4.346,15 | 4.084,17 | 4.296,51 |
| 20.12.2000 | 4.186,2 | 4.274,45 | 4.012,47 | 4.186,2 |
| 21.12.2000 | 4.031,77 | 4.136,56 | 3.943,52 | 4.031,77 |
| 22.12.2000 | 4.081,41 | 4.191,72 | 4.009,71 | 4.081,41 |
| 27.12.2000 | 4.125,53 | 4.186,2 | 4.097,95 | 4.125,53 |
| 28.12.2000 | 4.180,69 | 4.183,44 | 4.122,77 | 4.180,69 |
| 29.12.2000 | 4.136,56 | 4.235,84 | 4.103,47 | 4.136,56 |