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
TotalEnergies SE logosu
TTE.PA
TotalEnergies SE
16:12:09
71.33 €
0.0000 (%0.00)
Önceki Kapanış: 70.34
Düşük₺70.74
Yüksek₺71.67
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

TTE.PA: TotalEnergies SE Arşiv

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 54,2464
KAPANIŞ 54,2426

En Düşük

DÜŞÜK 47,65

En Yüksek

YÜKSEK 60,92
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202552,7153,7952,6453,73
03.01.202553,7954,3853,5954
06.01.202554,2554,7453,7554,71
07.01.202554,4955,2254,2354,98
08.01.202555,2355,4354,5255,16
09.01.202554,9455,4554,855,3
10.01.202555,2356,4555,155,25
13.01.202555,7256,1155,5355,92
14.01.202555,1155,9455,0555,6
15.01.202556,3356,3755,5255,93
16.01.202557,0557,4756,7757,38
17.01.202557,9458,0857,4657,47
20.01.202557,5457,8257,0357,17
21.01.202557,0257,1856,4756,64
22.01.202556,3256,8556,0856,38
23.01.202556,2356,7956,1256,14
24.01.202556,1456,4455,6755,84
27.01.20255656,1355,6955,69
28.01.202556,2256,3655,5855,75
29.01.202555,7355,9355,255,8
30.01.202555,9456,4255,5856,16
31.01.202556,4856,7456,0656,39
03.02.202555,5456,1455,555,97
04.02.202555,7757,255,4657,02
05.02.202557,0358,1157,0358,01
06.02.202558,1759,3158,1658,61
07.02.202558,759,0358,5358,88
10.02.202559,0659,5558,6258,62
11.02.202558,5259,0758,4758,86
12.02.202558,859,1458,2859,01
13.02.202558,2258,8158,2258,7
14.02.202558,4659,3858,3458,88
17.02.202558,7259,1158,5658,9
18.02.202558,9259,2658,6759,09
19.02.202559,3559,6658,5958,71
20.02.202558,558,958,3658,82
21.02.202558,6158,7357,8758,12
24.02.202558,3758,4657,7858,06
25.02.202558,1758,5757,4757,47
26.02.202557,5357,857,1757,76
27.02.202557,6758,0257,4157,82
28.02.202557,7457,9557,3257,78
03.03.202558,1559,157,9558,17
04.03.202556,615756,0756,61
05.03.202557,1757,7255,8855,98
06.03.202556,7456,8555,9256,32
07.03.202556,6257,095656,54
10.03.202556,8157,2656,2856,4
11.03.202556,6457,1855,9656,14
12.03.202556,3956,6856,0356,63
13.03.202556,4557,4256,4257,18
14.03.202557,2157,7257,0157,49
17.03.202557,4357,8157,3357,55
18.03.202557,5558,4657,5257,97
19.03.202557,858,8357,858,81
20.03.202559,0159,4758,3658,87
21.03.202558,7258,958,358,4
24.03.202558,6158,8157,957,96
25.03.202558,4859,9458,4259,35
26.03.202559,4660,859,3360,41
27.03.202560,1460,9260,0460,51
28.03.20256060,3659,159,21
31.03.202558,9859,858,5659,66
01.04.202559,8159,9658,9959,49
02.04.202559,559,7358,9959,41
03.04.202558,2859,0156,2956,6
04.04.20255656,0652,9653,07
07.04.202549,5752,748,650,29
08.04.202551,5651,649,9250,45
09.04.202548,6649,5547,6548,26
10.04.202552,1452,4349,5249,52
11.04.202549,1849,5648,4348,67
14.04.202549,6550,5449,550,22
15.04.202550,2651,0550,1450,61
16.04.202549,9651,749,8551,68
17.04.202551,5451,9951,0451,65
22.04.202551,6752,0251,2851,87
23.04.202552,653,3251,7451,99
24.04.202552,1152,5151,8752,15
25.04.202552,5652,9652,3152,76
28.04.20255353,152,7152,92
29.04.202552,8752,9652,0652,35
30.04.202551,1951,2450,0851,16
02.05.202551,5551,8950,150,86
05.05.202550,4151,0350,1250,51
06.05.202551,1951,3350,6351,06
07.05.202550,7751,2450,4850,75
08.05.202550,6451,1550,5551,05
09.05.202551,3452,1351,2951,89
12.05.202552,8653,6652,8653,07
13.05.202552,8153,4152,6553,41
14.05.202553,6453,7252,6853,11
15.05.202552,4152,8652,0952,86
16.05.202553,0953,4652,9853,23
19.05.202553,2753,4352,5952,88
20.05.202552,853,1552,3853,01
21.05.20255353,1352,2552,32
22.05.202551,9452,0551,351,5
23.05.202551,5851,8350,4350,97
26.05.202551,5451,851,3551,78
27.05.202551,5552,1551,5151,54
28.05.202551,6351,9951,5751,64
29.05.20255252,2351,3851,41
30.05.202551,8752,1851,551,66
02.06.202551,7253,0351,6952,68
03.06.202552,7153,1252,3453,03
04.06.202553,0353,2952,252,27
05.06.202551,7252,5251,6951,87
06.06.202552,1152,351,8652,3
09.06.202552,1152,4451,9652,33
10.06.202552,5753,5952,5453,59
11.06.202553,0753,8953,0753,55
12.06.202554,1254,8554,0154,74
13.06.202556,2456,5554,4354,8
16.06.202555,3555,4154,2554,52
17.06.202554,6455,654,5955,51
18.06.202555,8155,8154,554,6
19.06.202554,4955,1354,354,9
20.06.202554,6554,9454,2254,66
23.06.202555,0955,1754,2854,28
24.06.202551,353,0751,2752,5
25.06.202552,3752,7152,2152,28
26.06.202552,5752,6951,9452,51
27.06.202552,5752,8252,3552,52
30.06.202552,6152,6952,152,1
01.07.202552,3152,4451,9552,35
02.07.202552,8153,852,6953,38
03.07.202553,9653,9853,2153,37
04.07.202553,0153,2552,9152,97
07.07.202552,752,7251,7951,79
08.07.202551,7352,951,6652,84
09.07.202553,3253,6553,2653,28
10.07.202553,5253,7352,8853,5
11.07.202553,5554,0253,4353,87
14.07.202553,8354,3253,3153,34
15.07.202553,0753,7853,0453,48
16.07.202553,535453,0953,09
17.07.202552,9153,252,6852,97
18.07.202553,6153,6553,153,15
21.07.202553,1853,2452,6352,86
22.07.202552,6553,0752,6152,8
23.07.202553,1753,8153,1353,34
24.07.202552,9652,9750,9851,46
25.07.202551,2751,5950,6751,33
28.07.202551,8752,5651,7552,4
29.07.202552,4853,0752,3552,53
30.07.202552,9453,1452,2952,29
31.07.202552,1352,5451,8352,02
01.08.202552,1552,1950,9951,07
04.08.202551,3551,751,1551,58
05.08.202551,6152,2951,4951,9
06.08.202552,2853,1352,2352,5
07.08.202551,8352,8551,852,38
08.08.202552,1852,8652,1352,71
11.08.202552,6952,9552,3652,52
12.08.202552,8553,1952,7753,17
13.08.202552,8552,9952,1252,51
14.08.202552,5452,6152,1452,57
15.08.20255353,585353,47
18.08.202553,2353,3252,7353,02
19.08.202552,8653,852,7853,7
20.08.202553,5954,1953,3954,01
21.08.202554,2854,3354,0754,29
22.08.202554,6654,9454,4954,63
25.08.202554,4554,5854,0354,1
26.08.202553,6853,6852,8952,91
27.08.202553,0953,6752,9753,21
28.08.202553,4353,552,8253,1
29.08.202553,1453,8153,0753,5
01.09.202553,853,8653,3253,45
02.09.202553,554,5253,3753,53
03.09.202553,7853,9952,7652,78
04.09.202552,6353,252,5952,76
05.09.202552,6952,9851,5851,82
08.09.202552,3752,6451,7151,9
09.09.202552,0652,9552,0652,74
10.09.202552,6852,9252,2952,76
11.09.202553,0653,2352,0352,19
12.09.202551,8252,4751,6252,12
15.09.202552,315352,3152,58
16.09.202552,652,7852,0152,43
17.09.202552,452,6251,6251,73
18.09.202551,6352,2751,4952,03
19.09.202552,1252,3951,5751,57
22.09.202551,5652,0351,4851,73
23.09.202551,5752,7651,5552,39
24.09.202552,3453,6952,2553,5
25.09.202553,0553,5452,753,38
26.09.202553,6954,3553,5854,25
29.09.202553,9154,252,9553,05
30.09.202552,5352,5851,1651,73
01.10.202551,0551,675151,59
02.10.202551,5451,8250,9850,98
03.10.202550,9851,350,8551,06
06.10.202551,2451,4750,4951,31
07.10.202551,751,7550,5150,87
08.10.202551,0451,2750,7551,12
09.10.202551,1851,6751,0951,14
10.10.202550,7351,0149,8450
13.10.202550,2450,349,7249,85
14.10.202549,6550,3649,2450,25
15.10.202550,8552,2850,8352,11
16.10.202552,352,6952,252,57
17.10.202551,552,7251,4952,71
20.10.202552,6152,8352,2452,5
21.10.202552,4852,8552,4352,65
22.10.202553,3853,5952,6153,03
23.10.202554,5554,6853,7654,1
24.10.202553,653,9953,5553,91
27.10.202553,853,8653,2953,77
28.10.202553,1653,8453,1553,48
29.10.202553,654,3253,3354,14
30.10.202553,3553,7152,453,64
31.10.202553,9254,2953,6753,95
03.11.202554,2554,453,4553,79
04.11.202553,3653,652,4853,6
05.11.202553,3853,8953,3453,68
06.11.202553,0353,4852,9353,24
07.11.202553,3553,8452,9353,58
10.11.202554,1254,1653,5954,04
11.11.202554,3555,3554,2855,34
12.11.202555,555,8855,2755,3
13.11.202555,456,2555,3556,19
14.11.202556,156,5955,6456,23
17.11.202556,0356,7555,8456,53
18.11.202555,8755,9955,0755,47
19.11.202556,156,1654,9355,4
20.11.202555,9556,1455,5255,67
21.11.202554,7556,0454,3455,97
24.11.202555,856,2455,3255,89
25.11.20255656,3155,5556,17
26.11.202556,3556,7656,0556,66
27.11.202556,5156,6956,1856,45
28.11.202556,7356,9356,4556,8
01.12.202556,556,8756,3956,71
02.12.202556,7757,1256,5156,52
03.12.202556,5157,1956,557,04
04.12.202557,2957,4156,9357,18
05.12.202556,6957,0556,1656,4
08.12.20255656,4255,6456,32
09.12.202556,4156,7956,1356,51
10.12.202556,556,7555,8255,82
11.12.202555,6556,0755,4955,84
12.12.202555,756,0955,5955,59
15.12.202556,1256,3255,555,5
16.12.202555,4855,6354,2354,5
17.12.202554,7155,5654,755,13
18.12.202555,5955,7555,2455,43
19.12.202555,756,0355,2955,81
22.12.202556,0256,1555,6955,94
23.12.202555,8656,0455,7155,85
24.12.202556,156,4455,6155,61
29.12.202555,8156,1755,7655,95
30.12.202556,0356,5956,0356,4
31.12.202555,5955,6355,3955,59