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
Safran S.A. logosu
SAF.PA
Safran S.A.
16:11:57
331.8 €
0.0000 (%0.00)
Önceki Kapanış: 333.5
Düşük₺330.4
Yüksek₺338.7
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

SAF.PA: Safran S.A. Arşiv

2004 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 16,8437
KAPANIŞ 16,829

En Düşük

DÜŞÜK 13,56

En Yüksek

YÜKSEK 20,12
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.200416,9916,9916,9916,99
02.01.200417,1817,5817,0217,52
05.01.200417,5918,6217,4918,53
06.01.200418,718,9818,4118,59
07.01.200418,618,6517,618,35
08.01.200418,519,718,0219,5
09.01.200419,519,518,9919,14
12.01.200419,1319,2519,0519,06
13.01.200419,219,218,8219
14.01.200419,119,919,0419,86
15.01.200419,7419,7419,2819,64
16.01.200419,619,819,4619,64
19.01.200419,6419,8519,6119,84
20.01.200419,820,1219,6619,8
21.01.200419,819,91919,6
22.01.200419,6519,751919,2
23.01.200419,1619,41919,2
26.01.20041919,2518,919
27.01.200419,1819,2519,0219,03
28.01.200419,119,3618,9919,03
29.01.20041919,118,7318,79
30.01.200418,7218,8918,5318,69
02.02.200418,618,718,3118,41
03.02.200418,318,618,2618,4
04.02.200418,418,6318,2518,36
05.02.200418,3818,7918,2718,76
06.02.200418,1818,217,317,97
09.02.200417,918,0417,7717,97
10.02.200417,881817,8618
11.02.20041818,0317,918
12.02.200418,0118,0517,4417,69
13.02.200417,691817,6117,98
16.02.200417,891817,7818
17.02.20041818,1417,8418,12
18.02.200418,118,4618,0218,2
19.02.200418,2118,3418,118,16
20.02.200418,1218,1617,6517,96
23.02.2004181817,7217,96
24.02.200417,7918,0917,7217,92
25.02.20041818,0617,8518,01
26.02.20041818,0217,8518
27.02.200417,9218,217,7118,03
01.03.200418,0918,3618,0218,36
02.03.200418,3818,7618,3218,66
03.03.200418,6619,1218,4918,86
04.03.200418,7719,1418,619,02
05.03.200419,119,718,9119,7
08.03.200419,6319,919,2419,7
09.03.200419,5219,5319,119,37
10.03.200419,219,231919,22
11.03.200418,9218,9218,1218,56
12.03.200418,118,6818,0918,56
15.03.200418,618,6818,1218,23
16.03.200418,118,1417,8318
17.03.200418,1818,3818,0918,18
18.03.200418,3618,3617,7117,8
19.03.200418,1218,1917,6117,82
22.03.200417,717,8417,117,55
23.03.200417,4117,7617,417,62
24.03.200417,717,7217,417,62
25.03.200417,5618,1217,5618
26.03.200418,1918,417,6818,01
29.03.200418,118,461818,4
30.03.200418,4918,517,9518,17
31.03.200418,2118,3417,8518,1
01.04.200418,3118,5818,0318,53
02.04.200418,4318,5618,0418,5
05.04.200418,561918,518,79
06.04.200418,8418,8418,118,43
07.04.200418,418,6818,2718,46
08.04.200418,3618,5918,2818,41
09.04.200418,4118,4118,4118,41
12.04.200418,4118,4118,4118,41
13.04.200418,3118,718,3118,65
14.04.200418,5718,6718,0518,39
15.04.200418,218,41818,1
16.04.200418,0418,2417,7818,09
19.04.200417,918,217,8618,1
20.04.200418,118,5818,118,44
21.04.200418,718,718,118,44
22.04.200418,5318,6518,4318,59
23.04.200418,618,6518,5618,59
26.04.200418,7418,818,6418,64
27.04.200418,7818,7818,4318,6
28.04.200418,618,618,4218,54
29.04.200418,518,5818,2718,35
30.04.200418,3918,5818,118,2
03.05.200418,2718,417,9218,19
04.05.200418,218,2917,9418,19
05.05.200418,1818,217,9218
06.05.200418,0118,117,5817,7
07.05.200417,7917,8917,5517,75
10.05.200417,817,816,8817,26
11.05.200417,317,6917,1517,57
12.05.200417,617,6417,3117,4
13.05.200417,517,5817,217,42
14.05.200417,4217,517,1517,41
17.05.200417,2817,2816,4117,2
18.05.200417,1117,4917,1117,49
19.05.200417,4617,8917,4617,78
20.05.200417,6917,7617,517,7
21.05.200417,717,7817,5817,6
24.05.200417,817,817,6117,69
25.05.200417,5117,5117,317,42
26.05.200417,7217,7217,4817,69
27.05.200417,918,2817,818,22
28.05.200418,0518,1317,6917,94
31.05.200417,718,117,717,98
01.06.20041818,1417,718,05
02.06.200418,218,217,617,82
03.06.200417,8817,9917,5217,94
04.06.200417,8818,0617,6817,99
07.06.200417,9818,0817,9618,04
08.06.200418,118,217,9118,03
09.06.20041818,1417,9418,03
10.06.20041818,1417,7617,92
11.06.200417,8617,8617,4817,6
14.06.200417,7917,817,4917,49
15.06.200417,5417,8817,5417,8
16.06.200417,9317,9417,7717,94
17.06.200417,9317,9617,5317,83
18.06.200417,617,7917,3117,73
21.06.200417,6317,8217,6317,8
22.06.200417,817,8817,7217,8
23.06.200417,8317,9417,7217,8
24.06.200417,8117,917,7617,83
25.06.200417,861817,7818
28.06.20041818,1217,918,11
29.06.200418,118,1818,0718,18
30.06.200418,118,418,118,34
01.07.200418,3418,3417,8818
02.07.200418,0718,0817,7117,85
05.07.20041818,0517,6317,86
06.07.200417,9717,9717,5717,6
07.07.200417,617,8317,2117,3
08.07.200417,4317,4316,7416,88
09.07.200416,717,2316,6516,88
12.07.200416,8817,0916,5716,62
13.07.200416,8216,9416,716,88
14.07.200416,7916,7916,4316,52
15.07.200416,616,7216,1716,2
16.07.200416,216,3915,8516,01
19.07.200416,5416,5416,116,1
20.07.200416,216,5216,0716,48
21.07.200416,721716,7216,87
22.07.2004171716,6216,74
23.07.200416,916,916,2516,67
26.07.200416,616,616,2116,28
27.07.200416,2316,4216,0416,1
28.07.200416,316,615,6915,86
29.07.200415,9416,0715,7816,07
30.07.200416,1116,415,8116,28
02.08.200416,2816,2815,9416,15
03.08.200416,216,215,7515,88
04.08.200415,7815,815,515,65
05.08.200415,6516,0415,6515,7
06.08.200415,5415,615,3215,51
09.08.200415,5615,5615,115,26
10.08.200415,215,5915,215,5
11.08.200415,6915,6914,7115,12
12.08.200415,115,514,8115,09
13.08.20041515,1814,815,14
16.08.200415,1615,2914,7815,2
17.08.200415,3515,5415,1715,37
18.08.200415,415,4315,1615,4
19.08.200415,5615,715,4615,54
20.08.200415,4515,715,2615,4
23.08.200415,415,4915,3115,41
24.08.200415,4615,5115,2615,37
25.08.200415,315,415,1315,39
26.08.200415,4115,8615,4115,83
27.08.200415,9415,9415,5415,84
30.08.200415,9215,9215,6215,62
31.08.200415,915,915,2615,4
01.09.200415,6715,6715,4215,44
02.09.200415,5815,5815,3115,5
03.09.200415,5415,5415,315,48
06.09.200415,5515,615,515,51
07.09.200415,5815,6915,5215,52
08.09.200415,615,7615,5215,67
09.09.200415,6515,7815,615,62
10.09.200415,715,8515,6215,69
13.09.200415,716,3315,716,29
14.09.200416,2816,2815,8716
15.09.2004161615,7815,78
16.09.200415,815,8615,6715,72
17.09.200415,716,0615,6115,96
20.09.200415,8715,9615,6115,92
21.09.200415,9416,1615,8516,02
22.09.200416,0116,1415,9216,01
23.09.2004161615,6115,85
24.09.200415,8516,215,7616,19
27.09.200416,216,215,6615,85
28.09.200415,715,7615,215,31
29.09.200415,3615,5215,3615,52
30.09.200415,4515,6315,4115,41
01.10.200415,5815,5815,3815,52
04.10.200415,6416,2615,6416,13
05.10.200416,0416,1815,916,04
06.10.200416,0416,0915,815,94
07.10.200415,9416,0315,916
08.10.200415,9415,9915,715,79
11.10.200415,915,9115,715,73
12.10.200415,715,815,415,52
13.10.200415,715,7515,4815,75
14.10.200415,7615,7615,3715,48
15.10.200415,4815,615,3315,56
18.10.200415,4615,5915,3415,49
19.10.200415,5315,8815,5315,67
20.10.200415,6415,6415,3415,4
21.10.200415,4616,1315,415,95
22.10.200415,791615,6815,99
25.10.200415,715,7715,3415,34
26.10.200415,4415,515,1715,39
27.10.200415,415,415,2315,4
28.10.200415,4815,815,4815,74
29.10.200414,614,9714,1614,27
01.11.200414,414,6614,3214,62
02.11.200414,714,714,314,3
03.11.200414,414,513,9714
04.11.20041414,0513,5713,57
05.11.200413,6413,9213,613,9
08.11.200414,0414,1813,9614,18
09.11.200414,1814,2914,114,26
10.11.200414,314,414,2214,4
11.11.200414,4314,4414,2914,36
12.11.200414,4914,514,2614,39
15.11.200414,414,414,214,28
16.11.200414,2414,2413,8713,94
17.11.200413,9114,0713,8514,04
18.11.20041414,0413,8613,98
19.11.200413,971413,8513,86
22.11.200413,8513,8613,713,74
23.11.200413,7813,8913,7113,79
24.11.200413,7413,813,6213,62
25.11.200413,7913,813,6413,65
26.11.200413,6613,7413,5613,64
29.11.200413,7213,8813,7213,77
30.11.200413,9413,9413,7713,83
01.12.200413,8314,1813,8214,05
02.12.200414,1914,614,1614,6
03.12.200414,6214,6314,514,56
06.12.200414,5514,5514,414,41
07.12.200414,3914,4514,3314,4
08.12.200414,3514,5614,3514,49
09.12.200414,4814,4914,3514,35
10.12.200414,4414,5614,3414,52
13.12.200414,4814,6514,4514,65
14.12.200414,6514,6514,3814,44
15.12.200414,5114,7314,4614,58
16.12.200414,614,614,5214,56
17.12.200414,5714,6614,5614,61
20.12.200414,614,7714,5714,76
21.12.200414,7815,0614,715,06
22.12.200415,1515,5514,8515,55
23.12.200415,515,6315,3715,62
24.12.200415,615,6815,415,68
27.12.200415,5915,8515,5615,64
28.12.200415,715,7415,6515,66
29.12.200415,6715,7815,6215,68
30.12.200415,6415,6815,5515,6
31.12.200415,615,6815,515,68