HYPE3.SA
Hypera S.A. (HYPE3.SA)
24.1200
R$
+0.3200 (%+1.34)
HYPE3.SA: Hypera S.A. Arşiv
Hypera S.A. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 22,966
KAPANIŞ 22,9962
En Düşük
DÜŞÜK 17,61
En Yüksek
YÜKSEK 28,87
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2025 | 17,88 | 18,09 | 17,63 | 17,83 |
| 03.01.2025 | 17,83 | 17,92 | 17,61 | 17,92 |
| 06.01.2025 | 18,1 | 18,59 | 18,03 | 18,03 |
| 07.01.2025 | 18,31 | 18,76 | 17,97 | 18,01 |
| 08.01.2025 | 17,9 | 18,32 | 17,82 | 18,03 |
| 09.01.2025 | 18 | 18,18 | 17,71 | 17,93 |
| 10.01.2025 | 17,82 | 18,07 | 17,73 | 17,82 |
| 13.01.2025 | 17,78 | 18,22 | 17,74 | 17,98 |
| 14.01.2025 | 17,88 | 18,26 | 17,82 | 18,07 |
| 15.01.2025 | 18,28 | 18,48 | 18,05 | 18,4 |
| 16.01.2025 | 18,22 | 18,35 | 17,95 | 18,09 |
| 17.01.2025 | 18,09 | 18,4 | 17,78 | 18,29 |
| 20.01.2025 | 18,27 | 18,47 | 17,92 | 18,38 |
| 21.01.2025 | 18,29 | 18,49 | 18,19 | 18,44 |
| 22.01.2025 | 18,44 | 18,54 | 18,18 | 18,33 |
| 23.01.2025 | 18,49 | 18,53 | 18,06 | 18,34 |
| 24.01.2025 | 18,52 | 18,63 | 18,26 | 18,4 |
| 27.01.2025 | 18,41 | 18,93 | 18,31 | 18,8 |
| 28.01.2025 | 18,88 | 19,02 | 18,09 | 18,17 |
| 29.01.2025 | 18,17 | 18,34 | 18,02 | 18,1 |
| 30.01.2025 | 18,12 | 18,57 | 18,12 | 18,4 |
| 31.01.2025 | 18,45 | 18,6 | 18,08 | 18,28 |
| 03.02.2025 | 18,28 | 18,96 | 18,09 | 18,75 |
| 04.02.2025 | 18,68 | 19,18 | 18,44 | 18,98 |
| 05.02.2025 | 19,1 | 19,13 | 18,78 | 18,97 |
| 06.02.2025 | 18,87 | 19,09 | 18,87 | 19 |
| 07.02.2025 | 18,99 | 18,99 | 18,48 | 18,54 |
| 10.02.2025 | 18,82 | 19,07 | 18,57 | 18,76 |
| 11.02.2025 | 18,87 | 19,34 | 18,78 | 19,18 |
| 12.02.2025 | 18,82 | 19,59 | 18,71 | 19,39 |
| 13.02.2025 | 19,29 | 19,49 | 18,97 | 19,35 |
| 14.02.2025 | 19,38 | 19,85 | 19,38 | 19,72 |
| 17.02.2025 | 19,75 | 20,54 | 19,64 | 20,12 |
| 18.02.2025 | 20,08 | 20,7 | 20,01 | 20,5 |
| 19.02.2025 | 20,35 | 20,48 | 19,93 | 19,98 |
| 20.02.2025 | 20 | 20,15 | 19,92 | 20,01 |
| 21.02.2025 | 19,96 | 20,1 | 19,4 | 19,52 |
| 24.02.2025 | 19,69 | 19,69 | 19 | 19,2 |
| 25.02.2025 | 19,24 | 19,54 | 19,2 | 19,2 |
| 26.02.2025 | 19,32 | 19,48 | 19,14 | 19,25 |
| 27.02.2025 | 19,27 | 19,43 | 19,14 | 19,26 |
| 28.02.2025 | 19,1 | 19,37 | 18,66 | 19,05 |
| 05.03.2025 | 18,64 | 19,89 | 18,32 | 19,6 |
| 06.03.2025 | 19,73 | 20,05 | 19,49 | 19,67 |
| 07.03.2025 | 19,54 | 19,78 | 19,39 | 19,54 |
| 10.03.2025 | 19,43 | 20,13 | 18,95 | 19,03 |
| 11.03.2025 | 19,03 | 19,45 | 19 | 19,2 |
| 12.03.2025 | 19,27 | 19,95 | 19,09 | 19,74 |
| 13.03.2025 | 19,8 | 20,25 | 19,72 | 20,13 |
| 14.03.2025 | 20,28 | 20,51 | 20,15 | 20,34 |
| 17.03.2025 | 20,31 | 20,69 | 19,87 | 20,53 |
| 18.03.2025 | 20,44 | 20,56 | 20,05 | 20,21 |
| 19.03.2025 | 20,24 | 20,31 | 19,96 | 20,08 |
| 20.03.2025 | 20 | 20,15 | 19,47 | 19,61 |
| 21.03.2025 | 18,69 | 21,06 | 18,69 | 20,38 |
| 24.03.2025 | 20,46 | 20,83 | 19,99 | 20,06 |
| 25.03.2025 | 20,01 | 20,47 | 20 | 20,21 |
| 26.03.2025 | 20,3 | 20,39 | 19,45 | 19,89 |
| 27.03.2025 | 19,89 | 20,06 | 19,52 | 19,73 |
| 28.03.2025 | 19,48 | 20,15 | 19,2 | 19,76 |
| 31.03.2025 | 19,56 | 19,63 | 19,23 | 19,37 |
| 01.04.2025 | 19,18 | 19,84 | 19,16 | 19,55 |
| 02.04.2025 | 19,67 | 20,43 | 19,54 | 20,17 |
| 03.04.2025 | 20,11 | 20,72 | 20,11 | 20,55 |
| 04.04.2025 | 20,36 | 20,59 | 19,95 | 20,33 |
| 07.04.2025 | 19,97 | 20,57 | 19,69 | 20,07 |
| 08.04.2025 | 19,94 | 20,11 | 19,06 | 19,37 |
| 09.04.2025 | 19,29 | 20,31 | 19,17 | 19,76 |
| 10.04.2025 | 19,64 | 19,79 | 19,18 | 19,34 |
| 11.04.2025 | 19,63 | 19,63 | 19,22 | 19,37 |
| 14.04.2025 | 19,62 | 19,75 | 19,5 | 19,72 |
| 15.04.2025 | 19,53 | 19,98 | 19,53 | 19,78 |
| 16.04.2025 | 19,72 | 20,21 | 19,72 | 19,86 |
| 17.04.2025 | 19,6 | 20,01 | 19,56 | 19,97 |
| 22.04.2025 | 19,97 | 20,65 | 19,83 | 20,56 |
| 23.04.2025 | 20,83 | 21,65 | 20,72 | 21,02 |
| 24.04.2025 | 20,51 | 23,68 | 20,51 | 23,6 |
| 25.04.2025 | 23,39 | 24,44 | 23,05 | 24,03 |
| 28.04.2025 | 23,85 | 23,93 | 22,97 | 23,08 |
| 29.04.2025 | 22,88 | 23,61 | 22,88 | 23,32 |
| 30.04.2025 | 23 | 24,12 | 23 | 24,12 |
| 02.05.2025 | 24 | 24,04 | 22,77 | 22,97 |
| 05.05.2025 | 22,75 | 23,09 | 22,63 | 22,78 |
| 06.05.2025 | 23,05 | 23,52 | 22,88 | 23,28 |
| 07.05.2025 | 23,56 | 23,56 | 22,56 | 22,8 |
| 08.05.2025 | 23,57 | 23,58 | 22,64 | 22,8 |
| 09.05.2025 | 22,95 | 23,04 | 22,42 | 23,04 |
| 12.05.2025 | 23,17 | 23,25 | 22,64 | 23,14 |
| 13.05.2025 | 23,26 | 23,74 | 22,96 | 23,42 |
| 14.05.2025 | 23,57 | 24,56 | 23,41 | 24,4 |
| 15.05.2025 | 24,5 | 25,07 | 24,5 | 24,69 |
| 16.05.2025 | 24,58 | 25,04 | 24,47 | 24,92 |
| 19.05.2025 | 24,92 | 25,46 | 24,87 | 25,05 |
| 20.05.2025 | 25,07 | 25,36 | 24,42 | 24,75 |
| 21.05.2025 | 24,75 | 24,76 | 23,63 | 23,72 |
| 22.05.2025 | 23,74 | 25,1 | 23,64 | 24,2 |
| 23.05.2025 | 24,2 | 24,74 | 23,04 | 24,45 |
| 26.05.2025 | 24,48 | 25,48 | 24,48 | 25,18 |
| 27.05.2025 | 25,5 | 26,25 | 25,32 | 25,66 |
| 28.05.2025 | 25,7 | 25,88 | 24,92 | 25,24 |
| 29.05.2025 | 25,24 | 25,58 | 24,99 | 25,4 |
| 30.05.2025 | 25,39 | 25,51 | 24,9 | 25,4 |
| 02.06.2025 | 25,49 | 25,75 | 25,1 | 25,33 |
| 03.06.2025 | 25,02 | 25,9 | 25,02 | 25,68 |
| 04.06.2025 | 25,7 | 26,77 | 25,7 | 26,31 |
| 05.06.2025 | 26,45 | 26,85 | 26,02 | 26,4 |
| 06.06.2025 | 26,54 | 26,83 | 25,92 | 25,99 |
| 09.06.2025 | 25,92 | 26,06 | 25,4 | 25,93 |
| 10.06.2025 | 25,93 | 26,92 | 25,7 | 26,59 |
| 11.06.2025 | 26,36 | 27,29 | 26,25 | 26,85 |
| 12.06.2025 | 26,33 | 27,67 | 26,31 | 27,53 |
| 13.06.2025 | 27 | 28,15 | 27 | 27,8 |
| 16.06.2025 | 27,95 | 28,87 | 27,75 | 28,41 |
| 17.06.2025 | 28,41 | 28,74 | 27,72 | 27,8 |
| 18.06.2025 | 28,42 | 28,65 | 27,51 | 27,69 |
| 20.06.2025 | 27,51 | 27,77 | 27,27 | 27,47 |
| 23.06.2025 | 27,46 | 27,89 | 27,28 | 27,78 |
| 24.06.2025 | 27,92 | 28,26 | 27,79 | 28 |
| 25.06.2025 | 27,85 | 28,17 | 26,83 | 27,36 |
| 26.06.2025 | 27,51 | 27,59 | 26,95 | 27,38 |
| 27.06.2025 | 26,84 | 27,11 | 26,72 | 26,85 |
| 30.06.2025 | 26,66 | 27,37 | 26,64 | 27,19 |
| 01.07.2025 | 27,34 | 27,78 | 27,1 | 27,71 |
| 02.07.2025 | 27,81 | 27,94 | 27,05 | 27,45 |
| 03.07.2025 | 27,47 | 28 | 27,35 | 27,5 |
| 04.07.2025 | 27,65 | 28,29 | 27,53 | 27,7 |
| 07.07.2025 | 27,8 | 28,25 | 27,6 | 27,8 |
| 08.07.2025 | 27,91 | 27,96 | 27,3 | 27,57 |
| 09.07.2025 | 27,4 | 27,63 | 26,95 | 27,13 |
| 10.07.2025 | 26,71 | 27,16 | 26,26 | 27,09 |
| 11.07.2025 | 27,04 | 27,33 | 26,61 | 27,01 |
| 14.07.2025 | 26,9 | 27,05 | 26,61 | 26,89 |
| 15.07.2025 | 27 | 27,32 | 26,91 | 27,2 |
| 16.07.2025 | 27,4 | 28,35 | 27,08 | 27,97 |
| 17.07.2025 | 27,9 | 27,91 | 26,69 | 26,73 |
| 18.07.2025 | 26,61 | 26,96 | 26,09 | 26,42 |
| 21.07.2025 | 26,47 | 26,64 | 25,78 | 26,02 |
| 22.07.2025 | 26,01 | 26,25 | 25,74 | 25,92 |
| 23.07.2025 | 25,85 | 26,66 | 25,56 | 26,48 |
| 24.07.2025 | 25,98 | 26,45 | 25,95 | 26,16 |
| 25.07.2025 | 26,18 | 26,38 | 26 | 26,26 |
| 28.07.2025 | 26,26 | 26,53 | 25,57 | 25,87 |
| 29.07.2025 | 25,85 | 25,89 | 25,41 | 25,8 |
| 30.07.2025 | 25,55 | 26,41 | 25,44 | 26,04 |
| 31.07.2025 | 25,8 | 25,95 | 25,2 | 25,71 |
| 01.08.2025 | 26,15 | 26,24 | 25,55 | 25,88 |
| 04.08.2025 | 25,89 | 26,4 | 25,09 | 25,25 |
| 05.08.2025 | 25,3 | 25,3 | 24,75 | 25,06 |
| 06.08.2025 | 25,3 | 25,32 | 24,7 | 25,16 |
| 07.08.2025 | 25,45 | 25,56 | 23,89 | 24,22 |
| 08.08.2025 | 24,29 | 24,29 | 22,97 | 23,19 |
| 11.08.2025 | 23,17 | 23,38 | 22,81 | 23,1 |
| 12.08.2025 | 23,16 | 23,72 | 22,36 | 22,81 |
| 13.08.2025 | 22,8 | 23,11 | 22,46 | 22,93 |
| 14.08.2025 | 22,7 | 23,38 | 22,64 | 23 |
| 15.08.2025 | 22,94 | 23,1 | 22,56 | 22,82 |
| 18.08.2025 | 22,9 | 23,11 | 22,78 | 23,05 |
| 19.08.2025 | 23,05 | 23,4 | 22,79 | 23,16 |
| 20.08.2025 | 22,96 | 23,61 | 22,95 | 23,25 |
| 21.08.2025 | 23,11 | 23,4 | 23,03 | 23,24 |
| 22.08.2025 | 23,42 | 24,05 | 23,25 | 23,75 |
| 25.08.2025 | 23,88 | 24,17 | 23,35 | 23,57 |
| 26.08.2025 | 23,67 | 23,79 | 23,49 | 23,49 |
| 27.08.2025 | 23,59 | 24 | 23,39 | 23,95 |
| 28.08.2025 | 24,12 | 24,46 | 23,72 | 24,3 |
| 29.08.2025 | 24,29 | 24,66 | 24,27 | 24,4 |
| 01.09.2025 | 24,43 | 24,7 | 23,9 | 24 |
| 02.09.2025 | 23,8 | 24,22 | 23,52 | 23,65 |
| 03.09.2025 | 23,66 | 23,66 | 23,01 | 23,15 |
| 04.09.2025 | 23,23 | 23,3 | 22,85 | 23,25 |
| 05.09.2025 | 23,4 | 23,58 | 22,96 | 23,45 |
| 08.09.2025 | 23,4 | 23,7 | 23,17 | 23,38 |
| 09.09.2025 | 23,47 | 23,88 | 23,26 | 23,63 |
| 10.09.2025 | 23,65 | 23,73 | 23,17 | 23,5 |
| 11.09.2025 | 23,65 | 24,14 | 23,51 | 23,85 |
| 12.09.2025 | 23,54 | 23,73 | 22,91 | 22,91 |
| 15.09.2025 | 23,01 | 23,29 | 22,72 | 22,99 |
| 16.09.2025 | 22,91 | 23,19 | 22,82 | 23,02 |
| 17.09.2025 | 23,04 | 23,76 | 22,84 | 23,58 |
| 18.09.2025 | 23,62 | 24,24 | 23,53 | 24,07 |
| 19.09.2025 | 24,24 | 24,51 | 23,93 | 24,01 |
| 22.09.2025 | 23,92 | 23,92 | 23,13 | 23,26 |
| 23.09.2025 | 23,27 | 23,85 | 23,25 | 23,47 |
| 24.09.2025 | 23,48 | 23,58 | 23,15 | 23,38 |
| 25.09.2025 | 23,42 | 23,49 | 23,05 | 23,05 |
| 26.09.2025 | 23,12 | 23,37 | 22,77 | 23,14 |
| 29.09.2025 | 23,22 | 23,42 | 22,59 | 22,98 |
| 30.09.2025 | 23,13 | 23,26 | 22,68 | 22,73 |
| 01.10.2025 | 22,82 | 23,09 | 22,41 | 23,05 |
| 02.10.2025 | 23,19 | 23,2 | 22,61 | 22,94 |
| 03.10.2025 | 22,79 | 23,09 | 22,61 | 22,67 |
| 06.10.2025 | 22,82 | 22,82 | 22,14 | 22,47 |
| 07.10.2025 | 22,21 | 22,42 | 21,74 | 22,09 |
| 08.10.2025 | 22,12 | 22,17 | 20,94 | 20,98 |
| 09.10.2025 | 21,05 | 21,19 | 20,67 | 20,87 |
| 10.10.2025 | 20,87 | 21,74 | 20,66 | 21,05 |
| 13.10.2025 | 21,19 | 21,53 | 21,07 | 21,42 |
| 14.10.2025 | 21,4 | 21,4 | 20,99 | 21,38 |
| 15.10.2025 | 21,15 | 21,68 | 21,1 | 21,49 |
| 16.10.2025 | 21,48 | 21,65 | 21,21 | 21,5 |
| 17.10.2025 | 21,72 | 22,18 | 21,47 | 21,94 |
| 20.10.2025 | 22,05 | 22,4 | 21,86 | 22,36 |
| 21.10.2025 | 22,21 | 23,03 | 22,06 | 22,91 |
| 22.10.2025 | 22,81 | 23,17 | 22,66 | 23,02 |
| 23.10.2025 | 23,04 | 23,37 | 22,78 | 22,94 |
| 24.10.2025 | 22,94 | 23,7 | 22,93 | 23,67 |
| 27.10.2025 | 23,57 | 23,78 | 23,44 | 23,44 |
| 28.10.2025 | 23,46 | 23,67 | 23,32 | 23,33 |
| 29.10.2025 | 23,55 | 24,96 | 23,55 | 24,46 |
| 30.10.2025 | 24,24 | 25,7 | 24,1 | 25,67 |
| 31.10.2025 | 25,64 | 25,92 | 25,3 | 25,84 |
| 03.11.2025 | 26,3 | 26,3 | 25,46 | 25,7 |
| 04.11.2025 | 25,64 | 25,8 | 25,28 | 25,3 |
| 05.11.2025 | 25,27 | 25,47 | 24,7 | 25,05 |
| 06.11.2025 | 25,16 | 25,25 | 24,7 | 24,7 |
| 07.11.2025 | 24,53 | 24,92 | 24,45 | 24,85 |
| 10.11.2025 | 24,96 | 25,37 | 24,86 | 25,04 |
| 11.11.2025 | 25,5 | 25,79 | 25,22 | 25,77 |
| 12.11.2025 | 25,81 | 25,93 | 25,42 | 25,74 |
| 13.11.2025 | 25,85 | 25,94 | 25,47 | 25,85 |
| 14.11.2025 | 25,85 | 25,99 | 25,56 | 25,61 |
| 17.11.2025 | 25,45 | 25,64 | 25,31 | 25,58 |
| 18.11.2025 | 25,41 | 25,8 | 25,27 | 25,7 |
| 19.11.2025 | 25,53 | 25,78 | 25,28 | 25,43 |
| 21.11.2025 | 25,3 | 25,39 | 25,07 | 25,18 |
| 24.11.2025 | 25,26 | 25,74 | 25,09 | 25,31 |
| 25.11.2025 | 25,28 | 25,48 | 25,09 | 25,4 |
| 26.11.2025 | 25,52 | 26,18 | 25,25 | 26,03 |
| 27.11.2025 | 26,13 | 26,7 | 25,86 | 26,44 |
| 28.11.2025 | 26,45 | 27,04 | 26,35 | 26,8 |
| 01.12.2025 | 26,81 | 26,83 | 25,96 | 26,36 |
| 02.12.2025 | 26,37 | 26,47 | 25,91 | 26,39 |
| 03.12.2025 | 26,51 | 26,79 | 26,24 | 26,79 |
| 04.12.2025 | 26,93 | 27,57 | 26,82 | 27,57 |
| 05.12.2025 | 27,3 | 27,79 | 25,35 | 25,35 |
| 08.12.2025 | 25,35 | 25,52 | 24,52 | 24,73 |
| 09.12.2025 | 24,39 | 24,74 | 24 | 24,25 |
| 10.12.2025 | 24,3 | 24,48 | 23,61 | 23,68 |
| 11.12.2025 | 23,58 | 24,16 | 23,56 | 23,81 |
| 12.12.2025 | 23,86 | 24,08 | 23,58 | 23,66 |
| 15.12.2025 | 23,99 | 23,99 | 23,52 | 23,57 |
| 16.12.2025 | 23,43 | 23,5 | 22,67 | 22,79 |
| 17.12.2025 | 22,79 | 22,8 | 22,02 | 22,29 |
| 18.12.2025 | 22,39 | 22,51 | 22,02 | 22,38 |
| 19.12.2025 | 22,37 | 23,25 | 22,22 | 22,87 |
| 22.12.2025 | 22,87 | 23,17 | 22,64 | 22,78 |
| 23.12.2025 | 22,73 | 23,37 | 22,57 | 23,18 |
| 26.12.2025 | 23,05 | 23,5 | 23 | 23,36 |
| 29.12.2025 | 23,01 | 23,21 | 22,98 | 23,2 |
| 30.12.2025 | 23,32 | 23,62 | 23,21 | 23,56 |