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
Dassault Systèmes SE logosu
DSY.PA
Dassault Systèmes SE
16:11:53
17.155 €
0.0000 (%0.00)
Önceki Kapanış: 17.08
Düşük₺17.005
Yüksek₺17.265
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

DSY.PA: Dassault Systèmes SE Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 29,9488
KAPANIŞ 29,9462

En Düşük

DÜŞÜK 21

En Yüksek

YÜKSEK 33,68
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202029,4829,5929,3229,46
03.01.202029,3129,7429,3129,69
06.01.202029,429,5929,3229,5
07.01.202029,629,9229,5629,74
08.01.202029,5530,2729,5130,1
09.01.202030,430,8230,330,49
10.01.202030,7430,9930,6730,8
13.01.202030,9731,0830,7730,9
14.01.202030,9731,0430,5830,8
15.01.202030,8131,3430,831,21
16.01.202031,2731,3130,9831,04
17.01.202031,1731,731,0631,51
20.01.202031,5831,6431,431,57
21.01.202031,3831,7531,1231,68
22.01.202031,7232,1931,6432,1
23.01.202032,0732,1531,7632,12
24.01.202032,432,8332,3132,79
27.01.202032,3432,4131,8232,13
28.01.202032,232,3131,7131,98
29.01.202031,9232,3231,9232,32
30.01.202031,9432,0531,4431,57
31.01.202031,7231,9631,2631,34
03.02.202031,431,6831,3231,67
04.02.202031,8631,9131,4531,57
05.02.202031,5732,2531,5731,95
06.02.202030,831,9130,0431,89
07.02.202031,6831,9630,930,97
10.02.202030,931,1530,7431,11
11.02.202031,331,430,9831,16
12.02.202031,0931,2530,9231
13.02.202030,9731,0930,5430,95
14.02.202030,8831,0630,4531,06
17.02.202031,1131,1630,8331,05
18.02.202030,831,3530,6931,27
19.02.202031,3931,6331,1331,5
20.02.202031,4431,631,1231,15
21.02.202031,0931,1730,7730,93
24.02.202030,3630,429,7230,12
25.02.202030,3230,5629,329,43
26.02.202029,2829,8128,529,54
27.02.202029,129,3428,4628,93
28.02.202028,0928,427,4628,4
02.03.202028,9229,1227,8228,2
03.03.202028,7429,3728,4628,63
04.03.202028,4929,1128,428,74
05.03.202029,1429,1428,4428,74
06.03.202028,1228,3527,5727,89
09.03.202026,426,8725,6326,34
10.03.202026,6127,2125,9826,19
11.03.202026,4126,6425,5425,63
12.03.202024,2424,8723,4423,56
13.03.202023,9225,5223,4724,2
16.03.202022,923,42121,65
17.03.202022,2322,5921,0122,05
18.03.202022,6623,4521,8623,26
19.03.202025,0827,0822,3122,5
20.03.202023,6225,822,725,36
23.03.202024,2124,8222,9323,4
24.03.202024,5726,6323,4726,63
25.03.202027,0828,6825,4726
26.03.202025,7125,8424,4425,65
27.03.202025,4526,2125,0126,02
30.03.202026,0326,7725,5126,58
31.03.20202727,5925,9127
01.04.202025,9627,4825,7126,49
02.04.202026,426,424,6725,14
03.04.202024,8624,9323,5423,75
06.04.202024,224,623,7624,49
07.04.202025,0225,3724,0324,33
08.04.202024,5325,7424,425,64
09.04.202026,0226,4825,6126,16
14.04.202026,5226,8226,0826,09
15.04.202025,9326,7625,8326,26
16.04.202026,828,3926,6527,79
17.04.202028,4828,6827,4427,49
20.04.202027,7628,1227,1127,48
21.04.202027,1727,4126,3226,32
22.04.202026,662826,6627,55
23.04.20202828,132727,35
24.04.202026,827,9126,7327,17
27.04.202027,9728,227,5928,2
28.04.202028,1228,1927,3327,46
29.04.202027,2727,426,4527,24
30.04.20202727,326,7126,71
04.05.202026,226,725,9726,38
05.05.202026,7127,0526,3527,05
06.05.202027,2127,3926,927,22
07.05.202027,4628,0127,1427,88
08.05.202028,1428,327,8728,07
11.05.202027,928,1627,4327,6
12.05.202027,627,6827,2327,65
13.05.202027,4527,7227,3227,42
14.05.20202727,1926,5826,78
15.05.202026,7827,5126,7827,46
18.05.202027,928,5327,7628,32
19.05.202028,5228,5327,5127,66
20.05.202027,6128,3527,428,35
21.05.202028,1228,327,8927,92
22.05.202027,5328,6327,528,48
25.05.202028,5129,1228,5129,09
26.05.202029,3729,929,2329,59
27.05.202029,9629,9629,0429,4
28.05.202029,429,9329,2229,93
29.05.202029,6830,8229,6330,45
01.06.202030,8530,8829,9630,05
02.06.202030,3730,4829,929,92
03.06.202030,2130,6630,0430,64
04.06.202030,6930,9830,3630,45
05.06.202030,5730,9130,1130,68
08.06.202030,3230,429,7330,32
09.06.202030,4130,7230,2230,63
10.06.202030,6830,9630,4930,53
11.06.202030,1130,2629,8429,86
12.06.202029,4330,0529,0229,43
15.06.202028,8629,4928,4529,32
16.06.202029,7829,9129,4729,77
17.06.202029,8230,5529,6730,29
18.06.202030,2130,7629,9530,09
19.06.202030,1630,8530,1630,64
22.06.202030,3430,8330,330,43
23.06.202030,6130,830,4830,5
24.06.202030,3730,5430,0130,01
25.06.202029,9330,1729,5530,17
26.06.202030,430,8330,1730,28
29.06.202030,1430,4830,0730,2
30.06.202030,3230,7230,2730,72
01.07.202030,7230,830,2230,69
02.07.202030,8930,9230,3130,88
03.07.202030,8831,1930,6630,78
06.07.202031,231,5930,8931,59
07.07.202031,431,5930,6731,05
08.07.202030,831,2230,831,11
09.07.202031,4632,0131,3331,48
10.07.202031,631,7531,2631,26
13.07.202031,4931,5931,131,59
14.07.202030,930,930,2630,48
15.07.202030,733130,6230,69
16.07.202030,5830,7730,230,68
17.07.202030,8831,0530,6830,96
20.07.202031,0332,1330,9532,13
21.07.202032,4632,732,4132,48
22.07.202032,432,4331,7131,98
23.07.202032,4132,5130,530,77
24.07.202030,3130,4828,6929,16
27.07.202029,2929,9629,2929,85
28.07.202030,1330,1629,7829,97
29.07.202029,9530,6229,9530,62
30.07.202030,7430,8430,3230,46
31.07.202030,6331,1530,6130,82
03.08.202030,8631,3730,6231,23
04.08.202031,431,5330,3430,35
05.08.202030,5830,6130,2530,34
06.08.202030,2730,743030,08
07.08.202029,9930,5229,9630,43
10.08.202030,3130,3829,9130,07
11.08.202030,1830,5630,130,23
12.08.202030,1730,5730,0630,52
13.08.202030,5930,8230,4830,76
14.08.202030,5930,830,0630,15
17.08.202030,0830,5730,0830,48
18.08.202030,3730,6230,1430,2
19.08.202030,330,8130,2630,34
20.08.202030,2330,3529,8830,14
21.08.202030,2630,7830,0430,48
24.08.202030,7731,4130,6931,1
25.08.20203131,3830,9831,17
26.08.202031,0231,7231,0231,72
27.08.202031,6332,1331,5331,79
28.08.202031,6831,831,3831,61
31.08.202031,7831,9531,5331,57
01.09.202031,9932,4231,7431,78
02.09.202031,7832,3431,6432,18
03.09.202032,2832,5631,0331,27
04.09.202031,0831,3930,1630,42
07.09.202030,4731,3530,4731,24
08.09.202031,3631,4730,1630,79
09.09.202030,6431,3330,6431,25
10.09.202031,3531,4230,9831,37
11.09.202031,2331,6631,0231,22
14.09.202031,3831,7231,3231,59
15.09.202031,631,7331,5231,6
16.09.202031,7432,1131,5932
17.09.202031,5331,8831,4631,64
18.09.202031,7832,2831,7231,99
21.09.202031,831,9931,2731,51
22.09.202031,8832,1431,4531,57
23.09.20203232,1231,5331,71
24.09.202031,4731,5231,0531,48
25.09.202031,4231,5130,9931,51
28.09.202031,7732,2331,6532,06
29.09.202032,0632,3431,9432,31
30.09.202032,0532,2431,8531,95
01.10.202032,3432,4631,9632,18
02.10.202031,9431,9931,4831,66
05.10.202031,6632,1331,5732,08
06.10.202032,2232,2331,2231,25
07.10.202031,4631,630,7930,95
08.10.202031,1231,7131,1131,69
09.10.202031,7132,2131,5332,16
12.10.202032,3532,5432,0732,43
13.10.202032,3232,431,8332,18
14.10.202032,2632,463232,04
15.10.202031,5731,7131,2131,38
16.10.202031,732,131,5931,77
19.10.202031,9732,331,9631,98
20.10.202032,132,2231,4831,48
21.10.202031,631,6630,9731,26
22.10.202030,330,7929,130,5
23.10.202030,330,3929,4529,63
26.10.202029,1429,7129,129,11
27.10.202029,1929,4328,8629,23
28.10.202028,9929,3328,8629,23
29.10.202029,3329,6529,2829,54
30.10.202029,2329,5329,1129,31
02.11.202029,4829,5429,0629,09
03.11.202029,2929,529,1429,36
04.11.202029,3430,6629,330,51
05.11.202030,9931,230,8230,92
06.11.202030,8131,1130,4430,84
09.11.202031,431,4830,5630,67
10.11.202030,530,7129,5229,89
11.11.202029,8930,8929,7730,84
12.11.202030,831,0330,4830,59
13.11.202030,6230,9130,3430,4
16.11.202030,6130,8930,1730,6
17.11.202030,6531,1130,1630,2
18.11.202030,4131,2630,2731,04
19.11.202030,9331,2730,931,18
20.11.202031,1431,7331,0631,71
23.11.202031,8131,9830,7630,76
24.11.202030,8230,853030
25.11.202030,0330,6929,9730,56
26.11.202030,5630,8430,5630,67
27.11.202030,6731,0630,6731,06
30.11.202031,0431,3930,8631,01
01.12.202031,3731,3730,7130,71
02.12.202030,783130,4330,54
03.12.202030,5430,8330,3730,43
04.12.202030,4430,6429,9830,61
07.12.202030,6230,9130,4930,79
08.12.202030,7831,1130,7330,96
09.12.20203131,1130,730,83
10.12.202030,7330,8830,2130,7
11.12.202030,5430,9930,5430,97
14.12.202031,0431,2930,7931,26
15.12.202031,331,7131,0831,43
16.12.202031,531,7931,431,79
17.12.202031,832,1231,7431,82
18.12.202031,8732,3131,8532,31
21.12.202032,0832,0831,5131,97
22.12.202032,0332,7431,9732,65
23.12.202032,9433,1932,8133
24.12.20203333,0632,6532,67
28.12.202032,8533,6632,7933,56
29.12.202033,6633,6833,2633,37
30.12.202033,4133,6533,333,51
31.12.202033,3633,4533,2333,23