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
Thales S.A. logosu
HO.PA
Thales S.A.
16:11:11
232.4 €
0.0000 (%0.00)
Önceki Kapanış: 232.6
Düşük₺232.1
Yüksek₺238.9
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

HO.PA: Thales S.A. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 74,654
KAPANIŞ 74,5653

En Düşük

DÜŞÜK 52,5

En Yüksek

YÜKSEK 99,96
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20209393,7892,6892,94
03.01.202092,794,4892,4294,12
06.01.202094,1295,5293,695,04
07.01.202095,595,694,494,8
08.01.202094,8696,3294,4496,18
09.01.20209797,0495,8696,5
10.01.202096,7696,7695,9295,92
13.01.202095,9296,7895,8296,78
14.01.202097,297,2896,2496,46
15.01.202096,597,196,1296,32
16.01.202096,5697,4296,1697,3
17.01.202097,6499,0897,4698,78
20.01.20209999,9698,6899,9
21.01.202099,7299,7298,4299,02
22.01.202099,4299,6898,0698,32
23.01.202098,0298,4697,3697,7
24.01.202098,299,0898,298,7
27.01.202097,8498,5897,198,1
28.01.202098,2498,6697,8498,2
29.01.202098,1299,3297,799,2
30.01.202098,599,1498,2698,92
31.01.202099,3899,9498,5699,22
03.02.202099,1899,4898,6499,3
04.02.202099,499,6498,1898,18
05.02.202098,4499,4297,9297,92
06.02.202098,0898,5896,6697
07.02.202096,8297,6296,7297,42
10.02.202097,197,2696,2496,32
11.02.202096,8896,889595,26
12.02.202095,1696,4695,0895,96
13.02.202095,8896,7895,696,1
14.02.202096,3696,5895,6696
17.02.2020969694,195,2
18.02.202094,595,0893,7295,04
19.02.202095,4295,9894,8895,62
20.02.202095,797,495,796,98
21.02.202096,997,0695,9296,44
24.02.202094,7694,8691,7893,1
25.02.202093,4293,7891,0691,14
26.02.202091,297,3691,1696,68
27.02.202095,7496,7892,794,28
28.02.20209293,1490,1290,8
02.03.2020929390,292,52
03.03.202093,6294,790,5891,52
04.03.202091,6694,3691,592,14
05.03.202092,5293,291,0692,26
06.03.202090,691,1688,1288,88
09.03.202084,485,588283,74
10.03.202084,8485,781,5882,26
11.03.202083,3284,3280,280,3
12.03.202076,379,0473,4874,06
13.03.202075,6277,5471,9472,96
16.03.202069,570,1263,4465,82
17.03.202067,3669,9860,1462,16
18.03.2020616253,6455,16
19.03.202055,4858,2652,558,22
20.03.202059,364,6658,1264,66
23.03.202062,0466,0259,8263,5
24.03.202066,2867,862,7266,78
25.03.202068,5873,6865,1668,52
26.03.202067,0873,9865,473,98
27.03.202073,7476,1669,8272,5
30.03.202072,574,37173
31.03.202073,576,9473,576,38
01.04.202074,9877,5272,8873,4
02.04.202074,475,8273,274,06
03.04.202074,0675,5272,3472,34
06.04.202073,8274,8472,5274,64
07.04.202075,2477,9273,0274,22
08.04.202073,6274,770,8672,68
09.04.202073,0875,1472,9474,46
14.04.202075,1875,4271,3872,5
15.04.202072,572,9868,0268,18
16.04.202068,769,4467,6668,68
17.04.202070,4273,2470,4272,2
20.04.20207272,8270,7271,9
21.04.202071,647370,7671,22
22.04.202072,372,369,5670
23.04.202070,170,1667,8269,14
24.04.20206869,167,468,18
27.04.2020707068,0670
28.04.20207071,368,570,54
29.04.20207172,7869,9672,54
30.04.202072,573,9868,0669,14
04.05.202067,9668,3664,664,6
05.05.202064,8467,3464,866,36
06.05.202066,0869,4266,0868,14
07.05.202068,227067,8870
08.05.202070,170,9469,2869,92
11.05.202069,77068,1469,5
12.05.202069,569,9866,0867,2
13.05.202066,4266,8462,863,66
14.05.202063,6664,259,7661,96
15.05.202062,2863,561,663,5
18.05.202063,846763,8467
19.05.20206767,362,363,5
20.05.202062,963,360,763,06
21.05.202062,864,761,5863,62
22.05.202063,2663,561,4862
25.05.202062,8466,2261,8466,22
26.05.202066,668,0266,1667,52
27.05.202067,5669,1866,668,76
28.05.202069,971,6269,4871
29.05.202070,570,6868,6668,78
01.06.202070,2671,0668,669,54
02.06.202069,8271,9669,0471,24
03.06.202072,1476,3471,5675,8
04.06.202075,7875,9473,8675,42
05.06.202076,279,3475,7878,02
08.06.20207879,1877,3479,12
09.06.202079,9481,5875,4476,32
10.06.20207777,973,2873,94
11.06.202072,4672,569,0469,04
12.06.202068,0472,267,6270,58
15.06.20206970,586870,08
16.06.20207274,9671,3474,18
17.06.202074,1675,8673,3873,66
18.06.202073,3674,972,573,74
19.06.202074,174,4272,773,24
22.06.202072,574,0471,3672,08
23.06.202073,0274,7472,673,28
24.06.202073,0873,3269,5269,6
25.06.202069,4670,1868,0869,68
26.06.202070,5272,0469,3470,5
29.06.202070,2272,4870,0471,86
30.06.202072,173,9671,2471,88
01.07.202071,9271,9269,3470,62
02.07.202071,774,0471,173,36
03.07.202073,6674,4673,1473,98
06.07.202074,9676,1474,5275,38
07.07.202075,2275,6273,7874,14
08.07.202073,674,3872,9873,7
09.07.20207474,1270,5870,74
10.07.202070,3271,4269,4671,3
13.07.202071,6272,3670,7871,92
14.07.20207070,7669,470
15.07.202070,271,9469,9871,34
16.07.202071,0271,8269,9270,54
17.07.202070,1270,5668,7669,2
20.07.202069,271,2468,5670,5
21.07.202070,8673,470,7472,32
22.07.202072,2672,6669,9270,06
23.07.202070,3472,2470,3271,26
24.07.202070,470,666,5266,8
27.07.202067,267,564,6464,96
28.07.20206565,6262,9664,8
29.07.202064,5665,1664,0664,16
30.07.202064,6264,963,1664
31.07.202063,964,3261,3661,36
03.08.202061,562,760,9662,26
04.08.202062,8464,3462,564,3
05.08.202064,566,264,566
06.08.2020666664,5665,74
07.08.202065,5265,8864,565,6
10.08.202065,9666,8865,266,88
11.08.202068,4471,668,4471,6
12.08.202071,0871,7270,770,94
13.08.202070,5271,5270,3470,5
14.08.202070,4870,6668,6669,3
17.08.202069,369,668,2468,54
18.08.202068,2468,6466,8866,96
19.08.20206768,0466,4468,04
20.08.202067,2468,446768
21.08.202068,4268,8266,7667,62
24.08.202067,9269,3667,669,36
25.08.202069,570,6668,868,8
26.08.202068,6668,8267,467,96
27.08.202067,5268,5666,9267,94
28.08.202068,468,767,3667,98
31.08.202068,669,2265,565,5
01.09.202066,0866,363,9864,3
02.09.202064,6466,5664,6466,38
03.09.202066,9669,0866,8866,94
04.09.202066,4267,6465,0865,34
07.09.202065,7267,3665,3467,3
08.09.202067,2267,2665,365,52
09.09.202065,4866,3464,366,16
10.09.202066,2266,7865,6866,48
11.09.202066,3666,3865,1265,96
14.09.202066,969,366,6468,82
15.09.202068,8469,1668,1268,12
16.09.202068,168,267,0468,06
17.09.202067,2468,567,1268,18
18.09.2020686865,3265,62
21.09.202065,3265,3662,2862,3
22.09.202062,5463,1661,2462,58
23.09.202063,564,8462,7462,74
24.09.20206262,7661,261,94
25.09.202061,9262,6260,9662,46
28.09.202063,6264,0662,9263,98
29.09.202063,5463,8462,8863,22
30.09.202062,7864,9262,4664,16
01.10.202064,9265,2863,8464,44
02.10.202063,7664,4463,1264,44
05.10.202065,165,764,6664,94
06.10.202065,1267,5464,8666,58
07.10.202066,466,5664,965,06
08.10.202065,666,8265,1866,44
09.10.202066,4867,466,3667,2
12.10.202067,1667,7666,6867
13.10.202066,8266,8265,4665,74
14.10.202065,926664,8665,46
15.10.202064,7264,7463,4264,3
16.10.202064,7865,964,365,56
19.10.202065,766,726465,18
20.10.202064,665,761,9465,1
21.10.202065,5266,7663,5663,78
22.10.202063,3463,4661,8862,64
23.10.202063,0264,5862,2464,3
26.10.202062,963,8461,361,3
27.10.202061,3261,9258,658,64
28.10.202057,458,3655,8457,5
29.10.202057,2657,8255,756,26
30.10.202055,556,3855,0255,88
02.11.202056,1658,1855,757,78
03.11.202058,359,55859,48
04.11.202058,662,5257,7862,5
05.11.202062,7663,362,0862,5
06.11.202063,0864,7462,7863,28
09.11.202064,3472,3863,4671,96
10.11.202071,387470,173,46
11.11.202073,7475,273,0474,4
12.11.202073,1475,0472,1474,04
13.11.202073,775,5672,575,14
16.11.20207680,2275,7879,26
17.11.202079,480,9878,1880,08
18.11.202080,780,778,278,82
19.11.202077,6279,376,978,7
20.11.202078,381,178,0280,1
23.11.202080,581,279,2679,6
24.11.202080,5283,1480,5280,86
25.11.202081,5881,6880,2680,98
26.11.202081,4481,4478,9479,7
27.11.202079,5480,778,8879,86
30.11.202079,4279,777,0677,06
01.12.202076,9878,1676,8277,68
02.12.202077,578,1477,1878,02
03.12.202078,0280,3877,9479,96
04.12.202080,2681,888081,22
07.12.202081,0681,179,580,2
08.12.202080,180,3478,8679,1
09.12.202079,2879,9277,6678,06
10.12.202077,9878,576,4277,1
11.12.202076,777,775,4677,16
14.12.202077,4878,376,676,64
15.12.202076,677,476,0276,88
16.12.20207777,9475,4476
17.12.202076,4276,6475,2475,5
18.12.202075,1476,0873,6874,66
21.12.202072,9273,7470,8673,5
22.12.202073,8674,2472,9474,22
23.12.202074,2276,0474,275,94
24.12.202076,376,427575,38
28.12.202075,7476,4274,8875,68
29.12.202076,3276,6475,8276,32
30.12.202076,6876,775,4475,44
31.12.202075,275,5474,974,9