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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 39,0901
KAPANIŞ 39,0721

En Düşük

DÜŞÜK 32,23

En Yüksek

YÜKSEK 52,31
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20225252,3150,3250,82
04.01.202251,445250,6950,83
05.01.202250,7550,9850,0550,53
06.01.202248,8749,4748,3548,69
07.01.202248,2948,8247,3547,81
10.01.202248,0948,546,5846,58
11.01.202247,3847,8946,9447,13
12.01.202247,354846,8347,06
13.01.202247,0647,1445,9946,11
14.01.202245,545,8844,7145,47
17.01.202245,6246,3145,0246,08
18.01.202245,9645,9644,8545,36
19.01.202244,8446,244,6745,8
20.01.202245,7846,2545,1146,21
21.01.202245,4745,8345,0145,07
24.01.202244,644,7442,6742,67
25.01.202243,2443,4842,1342,24
26.01.202242,643,0541,9542,22
27.01.202241,3641,3740,6441,06
28.01.202240,6741,140,0341,1
31.01.202241,8842,4541,5542,45
01.02.202242,5843,0841,7942,13
02.02.202242,4543,4842,243,01
03.02.202243,0143,5341,2541,4
04.02.202242,242,8841,7942,62
07.02.202242,8342,942,2342,26
08.02.202242,3542,3540,8441,28
09.02.202242,2542,6541,9542,19
10.02.202242,742,741,2841,88
11.02.202241,2841,5340,7240,72
14.02.202240,0440,2839,2640,28
15.02.202240,2441,2840,0640,95
16.02.202240,8841,5440,7641,03
17.02.202241,0942,3341,0941,57
18.02.202241,5442,1240,6940,69
21.02.202240,8841,0839,5239,9
22.02.202238,640,5538,440,33
23.02.202239,9341,0839,8540,26
24.02.202238,940,8738,640,87
25.02.202241,7442,1541,241,69
28.02.202241,2443,7241,2143,49
01.03.202243,344,0142,3543,45
02.03.202243,4244,4843,1743,9
03.03.202243,3844,2442,9543,07
04.03.202242,2743,584242,14
07.03.202241,0144,0140,6643,39
08.03.202242,5943,7639,9940,16
09.03.202241,3842,0640,2542,06
10.03.202241,9742,3141,1141,44
11.03.202241,4442,1340,1241,56
14.03.202241,4242,640,5341,92
15.03.202241,9342,5641,2242,29
16.03.202242,944,2842,8143,72
17.03.20224444,6943,7644,38
18.03.202244,645,5543,945,55
21.03.202245,1545,3644,3444,81
22.03.202244,7245,244,1145,2
23.03.202245,5245,8944,6945,11
24.03.202245,1145,3644,7245,06
25.03.202244,7945,9744,4644,74
28.03.202244,8445,1544,1944,66
29.03.20224546,2644,9646,03
30.03.202246,0646,0645,2645,63
31.03.202245,8346,1344,5844,72
01.04.202244,6244,7644,0644,34
04.04.202244,545,7244,2845,58
05.04.202245,6746,5545,6645,94
06.04.202245,8845,9743,8644,04
07.04.202244,2244,3143,3843,56
08.04.202243,9744,0941,7641,97
11.04.202241,7641,9940,3140,56
12.04.202240,0741,5439,7740,82
13.04.202240,5640,7639,7440,52
14.04.202240,841,3740,4740,55
19.04.202240,5740,5739,4540,24
20.04.202240,140,639,7840,29
21.04.202240,441,6540,2940,85
22.04.202240,0340,5839,8740,17
25.04.202239,8240,1339,2939,88
26.04.202240,1340,438,4338,6
27.04.202239,940,8139,0140,41
28.04.202241,0842,7941,0142,72
29.04.202243,0643,2142,3142,54
02.05.202242,2242,438,8541,54
03.05.202241,6242,5141,4641,88
04.05.202241,6441,941,1441,43
05.05.202242,4842,9541,4641,49
06.05.202240,9741,1938,5839,49
09.05.202239,1139,7837,7437,74
10.05.202238,438,9238,0138,08
11.05.202238,4638,5837,5638,23
12.05.202237,537,7536,1937,59
13.05.202237,7838,2837,5438,1
16.05.20223838,3437,6637,92
17.05.202238,0738,7837,5538,14
18.05.202238,2338,3336,9737,17
19.05.202236,2937,9236,137,78
20.05.202237,7238,7337,738,24
23.05.202238,6238,8738,1438,56
24.05.202237,9938,5637,2237,22
25.05.202237,437,8137,1237,65
26.05.202237,8338,4637,538,18
27.05.202238,5539,5638,4139,42
30.05.202239,8340,8839,7440,44
31.05.202240,2140,2139,139,19
01.06.202239,2539,3838,7238,81
02.06.202238,7839,5638,2439,42
03.06.202239,5639,8138,838,82
06.06.202239,2339,8739,1839,57
07.06.202238,338,8138,238,65
08.06.202238,7738,8338,2238,58
09.06.202238,2538,3137,537,74
10.06.202237,5137,6235,936,17
13.06.202235,435,7434,0634,24
14.06.202234,7334,8433,3533,49
15.06.202233,6334,5433,634,33
16.06.202234,334,5833,1633,47
17.06.202233,3434,1733,3433,74
20.06.202233,7334,3233,5533,88
21.06.202233,9334,433,8334,08
22.06.202233,6134,3833,1834,25
23.06.202233,8735,133,5135,1
24.06.202235,2636,7635,1536,63
27.06.202237,0537,1636,0336,33
28.06.202236,5436,8536,0436,24
29.06.202235,2836,4535,2636,08
30.06.202235,5535,6534,1535,12
01.07.202234,5635,4634,4235,33
04.07.202235,3935,734,8535
05.07.202235,135,4734,2135,04
06.07.202235,7636,7935,1836,74
07.07.202236,837,4236,4537,16
08.07.202237,2437,4236,3137,26
11.07.202236,537,1736,3637,07
12.07.202236,9237,6536,237
13.07.202236,9737,2136,3137,03
14.07.202236,937,2236,6537,07
15.07.202237,1438,2636,9737,99
18.07.202238,2638,4937,7738,4
19.07.202237,6538,3537,2938,13
20.07.202238,1539,1638,1239,16
21.07.202238,9239,6538,7539,29
22.07.202239,0340,0838,9339,48
25.07.202239,2139,4638,7839,13
26.07.202238,9240,0338,4239,45
27.07.202239,440,3338,9940,31
28.07.202240,541,0840,0641,06
29.07.202241,2942,0941,2141,66
01.08.202241,5142,2941,3842,04
02.08.202241,7541,8841,3741,86
03.08.202241,7842,4841,7142,3
04.08.202242,4643,3742,3642,94
05.08.20224343,2941,8542
08.08.202242,2643,0442,2642,62
09.08.202242,6342,7441,8541,97
10.08.202241,7542,9941,4642,79
11.08.202242,943,3542,6743,03
12.08.202242,8343,3642,6242,75
15.08.202242,8143,442,8143,4
16.08.202243,3543,442,5142,75
17.08.202242,7143,0942,4442,51
18.08.202242,4643,0642,2142,83
19.08.202242,6543,0442,4642,53
22.08.202242,1342,440,3740,53
23.08.202240,2540,4439,3739,55
24.08.202239,3240,4639,140,31
25.08.202240,5240,7640,2440,51
26.08.202240,7440,8739,3639,56
29.08.202238,9939,1938,4238,62
30.08.202238,6539,2738,2838,62
31.08.202238,8439,3338,3538,58
01.09.202237,9538,3537,137,34
02.09.202237,6638,637,5238,38
05.09.202237,6538,9137,6138,62
06.09.202238,5139,2838,2838,83
07.09.202238,438,8338,2838,74
08.09.202239,139,1237,8738,84
09.09.202238,8439,3238,839,28
12.09.202239,3939,6938,7439,45
13.09.202239,6739,8737,6737,74
14.09.202237,5138,2637,4137,96
15.09.202237,8537,9236,3136,41
16.09.202236,0436,2635,5435,88
19.09.202235,836,5535,636,35
20.09.202236,4436,5435,3435,65
21.09.202235,3236,5335,1136,51
22.09.202235,7536,134,8534,85
23.09.202234,8535,0334,135,01
26.09.202234,8835,6234,8535,06
27.09.202235,1735,5934,8334,85
28.09.202234,535,2834,1135,1
29.09.202234,9835,0934,1734,24
30.09.202234,4335,8734,2835,74
03.10.202235,1535,633,9635,6
04.10.202236,237,083637,08
05.10.202236,8737,1536,5336,8
06.10.202237,1537,1936,5336,85
07.10.202236,5736,7634,4534,45
10.10.202234,234,6733,6533,83
11.10.202233,6933,9933,3533,84
12.10.202233,6133,9533,4433,52
13.10.202233,533,6232,2333,42
14.10.202233,4634,4233,2333,53
17.10.202233,5934,8533,0334,56
18.10.202235,0135,2834,634,6
19.10.202234,6335,0334,1234,26
20.10.202233,9935,7133,9635,45
21.10.202234,835,0234,0734,4
24.10.202234,8535,3334,4734,98
25.10.202235,1736,7834,936,67
26.10.202235,3435,7934,2435,67
27.10.202234,535,0833,8234,58
28.10.202234,3134,934,0634,49
31.10.202234,7834,7833,6733,95
01.11.202234,434,4833,1633,35
02.11.202233,4734,2633,3333,71
03.11.202233,433,432,4932,7
04.11.202232,8933,932,733,42
07.11.202233,433,532,9233,14
08.11.202232,9534,2432,8834,17
09.11.202233,8934,3433,6533,82
10.11.202233,6536,6733,336,43
11.11.202236,938,0136,937,4
14.11.202237,537,9937,1337,33
15.11.202237,5337,636,9937,35
16.11.202237,3537,7436,3336,56
17.11.202236,5336,836,0636,3
18.11.202236,2536,4735,6536,24
21.11.202235,6436,3535,5636,07
22.11.202235,8636,0635,3835,92
23.11.202236,1936,2835,5436,19
24.11.202236,3336,6936,136,24
25.11.202236,236,3436,0236,29
28.11.202236,3536,4235,3135,53
29.11.202235,7435,7434,7234,76
30.11.202234,9935,3434,8135,08
01.12.202236,0336,8836,0336,67
02.12.202236,5937,2936,0136,72
05.12.202236,7836,7835,7835,91
06.12.202235,6135,8934,935,08
07.12.202234,935,0934,4734,9
08.12.202235,0535,0834,134,48
09.12.202234,6535,0834,4334,78
12.12.202234,5135,5834,535,42
13.12.202235,637,2435,2836,57
14.12.202236,2836,535,9236,4
15.12.202235,9235,9534,6934,83
16.12.202234,7434,8633,8734,17
19.12.202234,3134,4433,8934,09
20.12.202233,733,8533,3633,38
21.12.202233,6733,8133,3233,76
22.12.202233,6634,1533,3133,33
23.12.202233,4933,6633,1533,31
27.12.202233,5833,8133,3233,54
28.12.202233,5433,7233,333,3
29.12.202233,2934,0833,0934,04
30.12.202233,8533,9433,4933,49