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
Atos SE logosu
ATO.PA
Atos SE
16:09:00
33.94 €
0.0000 (%0.00)
Önceki Kapanış: 34.7
Düşük₺33.56
Yüksek₺34.6
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ATO.PA: Atos SE Arşiv

2008 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.729,8525
KAPANIŞ 1.724,2507

En Düşük

DÜŞÜK 827,86

En Yüksek

YÜKSEK 2.230,99
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20081.919,921.951,911.886,271.900,06
03.01.20081.877,451.935,911.877,451.881,86
04.01.20081.868,621.896,21.798,031.809,06
07.01.20081.803,541.828,361.706,471.734,6
08.01.20081.818,981.868,621.770,451.790,86
09.01.20081.762,181.763,831.707,021.719,71
10.01.20081.813,471.813,471.583,481.705,37
11.01.20081.709,781.736,251.616,021.686,06
14.01.20081.673,381.727,981.652,971.710,33
15.01.20081.726,331.769,351.631,461.644,7
16.01.20081.610,51.706,471.592,851.695,44
17.01.20081.726,331.757,211.709,781.715,29
18.01.20081.698,751.734,051.677,241.726,33
21.01.20081.716,951.733,51.646,91.679,44
22.01.20081.665,661.759,971.614,911.742,87
23.01.20081.794,721.796,921.704,261.731,84
24.01.20081.807,951.807,951.747,281.784,79
25.01.20081.842,151.886,271.814,571.820,09
28.01.20081.803,541.841,61.796,371.835,53
29.01.20081.855,941.873,591.827,811.841,6
30.01.20081.837,191.855,391.811,811.826,15
31.01.20081.848,221.875,241.782,581.831,67
01.02.20081.847,662.018,641.833,321.907,78
04.02.20081.943,081.945,841.907,781.930,4
05.02.20081.937,571.938,671.856,491.864,21
06.02.20081.838,291.909,991.828,361.900,06
07.02.20081.884,621.897,31.823,951.849,32
08.02.20081.857,591.884,621.814,021.843,25
11.02.20081.816,231.842,151.798,581.825,05
12.02.20081.842,151.900,061.806,851.895,1
13.02.20081.875,241.918,811.850,971.881,86
14.02.20081.916,612.013,131.916,061.957,42
15.02.20081.941,431.985,551.854,281.908,89
18.02.20081.882,961.965,691.875,241.947,49
19.02.20081.948,051.956,321.892,891.930,4
20.02.20081.914,951.941,431.889,031.897,3
21.02.20081.903,371.950,81.899,511.917,16
22.02.20081.902,821.930,41.900,611.914,4
25.02.20081.930,41.930,41.887,931.912,19
26.02.20081.918,811.957,421.911,091.945,84
27.02.20081.963,491.963,491.900,061.939,22
28.02.20081.925,432.037,951.913,32.013,13
29.02.20081.989,962.068,281.965,141.976,17
03.03.20081.957,971.957,971.914,951.932,05
04.03.20081.930,41.955,771.881,861.897,85
05.03.20081.878,551.927,091.8781.890,13
06.03.20081.895,11.917,711.864,211.869,17
07.03.20081.846,011.879,11.827,811.854,28
10.03.20081.858,141.860,91.823,41.837,74
11.03.20081.842,151.894,551.822,291.872,48
12.03.20081.906,131.917,161.859,251.873,04
13.03.20081.831,671.852,631.809,611.844,91
14.03.20081.848,221.875,791.812,371.839,39
17.03.20081.799,131.813,471.738,461.745,63
18.03.20081.778,171.820,091.759,421.812,92
19.03.20081.844,911.846,011.741,221.780,38
20.03.20081.780,381.831,121.753,91.767,69
25.03.20081.820,091.908,891.800,231.904,47
26.03.20081.881,861.946,941.878,551.937,57
27.03.20081.930,951.935,361.877,451.906,13
28.03.20081.897,31.932,61.889,031.898,41
31.03.20081.897,851.962,941.890,131.944,74
01.04.20081.922,671.922,671.784,791.906,68
02.04.20081.923,781.924,331.864,211.876,9
03.04.20081.889,031.9851.874,691.979,48
04.04.20081.980,031.983,341.934,811.969,56
07.04.20081.985,552.013,681.968,452.013,68
08.04.20082.000,992.010,371.949,72.007,61
09.04.20082.010,372.015,881.964,592.013,13
10.04.20082.017,542.017,541.928,192.008,16
11.04.20082.009,272.035,191.961,831.978,38
14.04.20081.961,281.963,491.922,121.957,42
15.04.20081.976,171.976,171.924,881.964,04
16.04.20081.977,282.035,191.961,832.015,88
17.04.20082.019,192.032,431.993,821.995,48
18.04.20081.999,342.057,81.983,342.052,29
21.04.20082.050,632.050,632.001,542.018,09
22.04.20082.006,512.029,671.989,412.000,44
23.04.20082.012,022.064,421.981,142.060,01
24.04.20082.053,392.081,522.026,362.072,14
25.04.20082.076,552.173,072.074,92.132,81
28.04.20082.137,222.148,252.110,22.139,98
29.04.20082.097,512.130,052.087,032.119,57
30.04.20082.130,612.206,172.101,932.173,63
02.05.20082.156,532.170,872.107,992.158,18
05.05.20082.147,72.162,042.126,192.138,33
06.05.20082.141,642.151,012.088,142.098,62
07.05.20082.112,42.132,262.096,962.112,4
08.05.20082.094,22.135,572.077,112.120,13
09.05.20082.112,962.142,192.071,042.112,4
12.05.20082.111,852.137,222.101,932.126,19
13.05.20082.156,532.173,072.120,682.139,98
14.05.20082.110,22.125,092.084,282.109,65
15.05.20082.097,512.139,982.097,512.133,91
16.05.20082.140,532.149,912.110,752.128,4
19.05.20082.143,292.171,972.123,992.153,77
20.05.20082.137,222.145,52.091,452.111,3
21.05.20082.121,232.134,472.062,772.083,17
22.05.20082.060,012.139,982.044,012.125,64
23.05.20082.145,52.184,12.117,922.131,16
26.05.20082.127,32.167,562.126,742.151,01
27.05.20082.153,772.162,042.139,982.148,81
28.05.20082.136,672.146,052.018,092.041,81
29.05.20082.046,772.071,592.034,642.062,21
30.05.20082.076,552.094,762.053,392.094,2
02.06.20082.094,22.094,22.057,252.080,97
03.06.20082.070,492.136,672.069,382.136,67
04.06.20082.117,922.139,982.082,622.099,72
05.06.20082.109,12.137,222.073,252.096,41
06.06.20082.101,932.128,952.079,312.093,1
09.06.20082.065,522.066,072.031,882.048,98
10.06.20082.038,52.071,592.014,782.057,25
11.06.20082.126,192.126,192.043,462.060,01
12.06.20082.061,662.090,341.861,452.022,5
13.06.20082.020,32.035,191.989,411.999,34
16.06.20082.012,582.039,62.005,962.028,57
17.06.20082.028,572.036,291.987,21.996,58
18.06.20081.982,241.989,961.962,941.981,69
19.06.20081.974,522.036,291.974,522.029,67
20.06.20082.146,052.230,992.141,642.172,52
23.06.20082.119,022.136,122.077,662.081,52
24.06.20082.047,872.090,342.023,052.044,01
25.06.20082.038,52.054,492.018,642.043,46
26.06.20082.040,72.073,82.029,672.056,15
27.06.20082.035,192.046,771.995,482.009,27
30.06.20082.054,492.054,491.933,711.939,77
01.07.20081.945,291.978,381.908,891.963,49
02.07.20082.002,652.022,51.889,031.921,02
03.07.20081.908,891.957,971.879,11.931,5
04.07.20081.953,011.953,011.899,511.902,82
07.07.20081.922,121.941,431.905,021.931,5
08.07.20081.881,861.927,091.870,281.885,72
09.07.20081.908,331.921,571.889,581.897,3
10.07.20081.866,421.886,821.842,151.846,01
11.07.20081.840,491.855,941.778,721.778,72
14.07.20081.798,581.839,941.798,581.808,51
15.07.20081.785,891.819,541.757,761.771
16.07.20081.764,931.850,421.764,931.828,36
17.07.20081.876,341.905,021.853,181.880,21
18.07.20081.857,591.924,331.857,591.907,78
21.07.20081.902,271.955,221.890,131.950,25
22.07.20081.922,121.971,761.891,791.962,39
23.07.20081.974,522.051,731.950,82.032,98
24.07.20082.039,052.039,051.949,151.962,39
25.07.20081.923,781.995,481.923,781.980,59
28.07.20081.969,561.971,761.916,611.928,74
29.07.20081.963,492.001,541.963,491.993,82
30.07.20082.043,462.062,212.003,22.037,39
31.07.20082.053,942.056,71.998,242.054,49
01.08.20082.040,72.051,732.003,752.006,51
04.08.20081.988,862.027,471.972,311.985,55
05.08.20081.988,862.021,41.983,92.001,54
06.08.20082.028,022.035,741.985,552.012,02
07.08.20082.007,612.021,41.973,971.973,97
08.08.20081.975,072.009,271.944,181.988,31
11.08.20081.989,962.021,951.977,832.001,54
12.08.20082.001,542.039,051.987,22.028,02
13.08.20082.018,642.025,811.980,592.003,2
14.08.20082.014,232.014,231.902,821.988,31
15.08.20081.991,622.032,431.985,552.005,41
18.08.20081.998,792.040,71.9692.005,41
19.08.20081.988,311.991,071.941,981.945,29
20.08.20081.947,491.983,341.938,121.981,14
21.08.20081.974,521.985,551.930,951.954,66
22.08.20081.957,421.987,761.935,911.982,79
25.08.20081.969,562.002,11.959,631.988,31
26.08.20081.9692.001,541.945,291.999,89
27.08.20081.992,172.000,991.946,941.980,03
28.08.20081.973,972.034,091.958,522.028,57
29.08.20082.028,572.029,671.998,792.028,57
01.09.20082.008,162.040,71.981,692.034,09
02.09.20082.038,52.074,352.013,132.074,35
03.09.20082.046,222.081,522.045,672.058,91
04.09.20082.066,072.066,072.012,022.015,88
05.09.20081.989,412.024,161.959,082.006,51
08.09.20082.041,262.051,732.013,132.041,26
09.09.20082.034,092.053,942.016,992.041,26
10.09.20082.035,192.036,841.940,881.952,46
11.09.20081.955,771.955,771.794,161.868,07
12.09.20081.892,341.898,411.833,881.846,56
15.09.20081.795,271.818,431.769,351.780,93
16.09.20081.763,281.881,861.745,631.881,86
17.09.20081.847,661.879,651.7871.798,03
18.09.20081.781,481.836,631.719,161.737,36
19.09.20081.788,11.814,571.731,841.785,89
22.09.20081.780,931.803,541.735,71.735,7
23.09.20081.709,781.764,381.668,411.671,17
24.09.20081.698,21.718,051.670,071.706,47
25.09.20081.737,361.774,861.726,331.764,93
26.09.20081.762,181.775,961.728,531.762,18
29.09.20081.756,661.805,751.662,351.682,2
30.09.20081.630,361.737,361.629,811.704,26
01.10.20081.709,781.756,661.622,081.708,68
02.10.20081.721,361.729,081.657,381.657,38
03.10.20081.652,421.682,21.635,321.669,52
06.10.20081.628,71.628,71.464,341.464,34
07.10.20081.484,21.564,171.397,611.430,15
08.10.20081.233,251.516,741.233,251.370,58
09.10.20081.406,431.437,871.357,341.368,37
10.10.20081.291,161.387,681.255,311.267,44
13.10.20081.324,251.396,51.324,251.394,3
14.10.20081.510,671.510,671.417,461.456,07
15.10.20081.450,551.456,621.110,251.192,43
16.10.20081.149,961.254,211.113,011.121,28
17.10.20081.213,391.213,391.118,531.128,45
20.10.20081.158,241.170,921.100,331.148,86
21.10.20081.195,191.195,191.125,141.138,93
22.10.20081.111,911.127,91.078,261.088,19
23.10.20081.125,141.138,931.058,961.104,19
24.10.20081.055,651.079,92951,96987,81
27.10.2008940,93967,96913,35947
28.10.2008965,75990,02891,29891,29
29.10.2008937,62962,44920,52927,14
30.10.2008964,651.012,08942,03998,29
31.10.2008998,291.010,98924,38998,29
03.11.20081.047,931.059,511.024,761.041,31
04.11.20081.057,311.106,391.040,211.104,74
05.11.20081.103,081.103,081.044,621.062,82
06.11.20081.037,451.091,5979,54980,64
07.11.2008978,991.011,53949,2959,13
10.11.2008986,711.018,7971,821.007,67
11.11.2008998,841.014,84961,34976,78
12.11.2008992,221.013,18967,96981,19
13.11.2008970,71991,67955,27971,26
14.11.20081.015,941.015,94982,85997,74
17.11.20081.097,021.129,56971,26994,43
18.11.20081.022,011.022,01965,2987,81
19.11.2008987,261.004,36943,14944,24
20.11.2008927,14974,57905,63965,75
21.11.2008980,091.002,15923,83933,21
24.11.2008960,79986,71948,65984,5
25.11.2008987,261.061,17949,21.006,56
26.11.20081.011,531.030,83956,92971,82
27.11.2008992,771.016,49972,92972,92
28.11.2008978,99992,22939,83956,92
01.12.2008957,48969,61904,53907,29
02.12.2008878,61878,61827,86865,92
03.12.2008891,84918,32874,75903,43
04.12.2008907,29935,97885,22885,78
05.12.2008879,16897,91855,44867,02
08.12.2008905,08922,18894,05910,6
09.12.2008910,6941,48882,47915,56
10.12.2008922,73977,33917,77954,17
11.12.2008954,72964,65929,35934,31
12.12.2008899,01962,44899,01959,68
15.12.2008967,4984,5926,59932,11
16.12.2008926,04977,61926,04970,44
17.12.2008973,2983,4948,93974,57
18.12.2008973,47984,5941,48973,47
19.12.2008967,131.008,22946,171.000,22
22.12.2008980,641.017,59946,17957,75
23.12.2008957,75986,43957,75961,34
24.12.2008975,13981,74958,03978,43
29.12.2008972,92988,36934,86939
30.12.2008959,68978,16942,03978,16
31.12.2008970,99990,02967,4988,09