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
Hypera S.A. logosu
HYPE3.SA
Hypera S.A.
16:12:07
20.25 R$
0.0000 (%0.00)
Önceki Kapanış: 20.1
Düşük₺20.05
Yüksek₺20.29
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

HYPE3.SA: Hypera S.A. Arşiv

2009 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 12,5311
KAPANIŞ 12,5653

En Düşük

DÜŞÜK 5,06

En Yüksek

YÜKSEK 21,47
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20096,837,116,837,09
05.01.200977,036,897,03
06.01.20097,037,036,956,95
07.01.20096,896,896,746,8
08.01.20096,86,86,686,74
09.01.20096,836,836,746,8
12.01.20096,716,716,596,65
13.01.20096,656,76,656,7
14.01.20096,76,76,656,65
15.01.20096,596,596,36,44
16.01.20096,446,446,376,37
19.01.20096,386,46,26,29
20.01.20096,276,275,966,02
21.01.20096,026,035,755,82
22.01.20095,785,785,525,58
23.01.20095,555,555,065,11
26.01.20095,165,445,165,29
27.01.20095,385,995,385,73
28.01.20095,886,085,625,73
29.01.20095,765,765,645,75
30.01.20095,625,785,625,72
02.02.20095,645,655,525,52
03.02.20095,525,735,525,67
04.02.20095,725,815,725,81
05.02.20095,816,185,816,14
06.02.20096,146,526,146,33
09.02.20096,46,496,246,4
10.02.20096,46,446,336,44
11.02.20096,496,496,36,49
12.02.20096,477,156,326,65
13.02.20096,716,896,656,85
16.02.20096,746,956,746,86
17.02.20096,836,866,746,77
18.02.20096,776,896,76,89
19.02.20096,917,066,916,95
20.02.20096,86,956,86,95
25.02.20096,956,956,866,86
26.02.20096,867,096,867,09
27.02.20097,067,187,067,18
02.03.20097,037,096,857,09
03.03.20097,157,157,067,12
04.03.20097,217,217,157,15
05.03.20096,957,126,957,03
06.03.20097,037,036,86,8
09.03.20096,896,896,46,4
10.03.20096,526,76,446,52
11.03.20096,646,656,46,4
12.03.20096,236,656,26,65
13.03.20096,656,836,656,83
16.03.20096,896,896,776,89
17.03.20096,896,976,856,97
18.03.20096,917,156,917,15
19.03.20097,157,156,927,06
20.03.20097,067,066,896,89
23.03.20097,037,1577,15
24.03.20097,157,37,157,29
25.03.20097,297,777,297,67
26.03.20097,678,17,677,97
27.03.200988,077,977,97
30.03.20097,978,17,888
31.03.20098,078,748,078,66
01.04.20098,629,258,629,25
02.04.20099,259,879,259,51
03.04.20099,539,538,778,84
06.04.20098,848,848,548,54
07.04.20098,448,698,338,69
08.04.20098,748,848,598,69
09.04.20098,759,38,759,3
13.04.20099,219,218,959,21
14.04.20098,958,958,698,95
15.04.20098,958,958,638,69
16.04.20098,698,698,548,54
17.04.20098,598,958,548,95
20.04.20098,878,878,698,69
22.04.20098,728,818,448,44
23.04.20098,448,448,428,44
24.04.20098,448,598,428,59
27.04.20098,458,638,388,51
28.04.20098,448,488,368,44
29.04.20098,448,958,328,87
30.04.20098,959,568,959,56
04.05.20099,569,639,49,56
05.05.20099,569,569,139,22
06.05.20099,229,399,139,25
07.05.20099,189,439,049,15
08.05.20099,159,719,159,71
11.05.20099,719,779,719,71
12.05.20099,7710,149,779,96
13.05.20099,969,969,779,96
14.05.200910,0410,2210,0210,11
15.05.200910,3110,3310,1110,27
18.05.200910,2810,7210,2810,72
19.05.200910,7311,0510,7311,05
20.05.200911,1911,2811,1311,23
21.05.200910,9810,9810,7510,78
22.05.200910,9810,9910,7210,72
25.05.200910,7310,8910,7210,89
26.05.200910,8910,9910,7810,92
27.05.200910,8911,0410,7811,04
28.05.200910,9911,7610,8911,7
29.05.200911,5711,7311,3811,38
01.06.200911,5711,611,4811,51
02.06.200911,2511,2510,3710,75
03.06.200910,7210,7210,2210,36
04.06.200910,1810,3710,1110,16
05.06.200910,4610,6610,0510,66
08.06.200910,6910,8410,6310,75
09.06.200910,6911,2310,5710,57
10.06.200910,9311,1410,8411,14
12.06.200911,1411,9110,9211,91
15.06.200911,7812,8811,712,26
16.06.200912,2512,9911,9612,26
17.06.200912,1712,1711,2511,48
18.06.200911,5511,9911,5111,76
19.06.200911,8512,5811,3812,58
22.06.200912,7212,7212,2212,4
23.06.200912,6712,712,3212,52
24.06.200912,7813,2912,5512,84
25.06.200912,7812,7812,4712,53
26.06.200912,3212,3212,1112,17
29.06.200912,1112,1111,8211,91
30.06.200911,7912,4311,7912,43
01.07.200912,2812,5212,0212,26
02.07.200912,0212,5911,712,1
03.07.200912,212,3212,112,22
06.07.200911,9112,8411,9112,81
07.07.200913,0313,2312,6512,65
08.07.200912,4712,6712,1412,14
10.07.200912,2212,3711,8212,05
13.07.200911,712,2211,712,14
14.07.200912,1412,3711,8812,02
15.07.200912,0212,4312,0212,26
16.07.200912,2512,3111,9412,17
17.07.200912,1412,3412,1412,32
20.07.200912,212,3212,1712,26
21.07.200912,0812,2612,0212,11
22.07.200912,1112,1111,9412,02
23.07.200912,0512,2611,9912,23
24.07.200912,212,2212,0812,14
27.07.200912,2212,2612,0812,2
28.07.200912,212,7912,1612,5
29.07.200912,5813,1412,4613,14
30.07.200913,0213,9213,0213,56
31.07.200913,714,1213,5513,89
03.08.200913,8515,2613,8514,8
04.08.200914,9515,1314,6714,77
05.08.200914,5114,7314,1114,57
06.08.200914,5414,5914,4414,51
07.08.200914,7314,8214,4414,56
10.08.200914,5715,2914,5415,18
11.08.200915,3316,1215,3316,09
12.08.200916,1816,7115,4816,36
13.08.200916,5116,6216,2416,27
14.08.200916,3416,3415,5715,72
17.08.200915,7415,7414,8814,95
18.08.200915,1315,2914,9215,24
19.08.200915,3315,3314,7314,83
20.08.200914,7115,0114,7114,82
21.08.200915,0715,3614,7615,33
24.08.200915,3516,0715,3515,86
25.08.200915,5916,115,5915,92
26.08.200916,116,115,8415,92
27.08.200915,8616,0715,8615,92
28.08.200915,8815,8815,5915,77
31.08.200915,6515,6514,9515,33
01.09.200915,3315,8314,9214,92
02.09.200914,8915,2714,5714,57
03.09.200914,8515,0114,714,88
04.09.200914,9815,3314,9515,07
08.09.200915,3915,614,7715,6
09.09.200915,591615,2415,81
10.09.200915,9216,0915,8416,03
11.09.200915,8316,0915,8316,03
14.09.200916,116,8116,116,81
15.09.200916,8117,6616,7717,39
16.09.200917,6317,7316,8717,45
17.09.200917,3917,5116,7816,81
18.09.200917,118,0116,8117,63
21.09.200917,6317,6317,3617,55
22.09.200917,6617,6916,9916,99
23.09.200917,4517,6316,9517,3
24.09.200917,5117,5117,1817,33
25.09.200917,318,217,2217,89
28.09.200917,8917,9817,1917,89
29.09.200917,8917,8917,2117,21
30.09.200917,6617,9517,2817,73
01.10.200917,4218,0417,2518,02
02.10.200918,2918,2917,6617,84
05.10.200918,0418,1317,717,81
06.10.200918,0418,0417,7317,89
07.10.200917,9817,9917,6917,89
08.10.200918,419,1718,1418,4
09.10.200918,6618,6618,2318,4
13.10.200918,4218,4918,1618,23
14.10.200918,3818,5418,0718,14
15.10.200918,3218,3518,0218,14
16.10.200918,0518,4817,8918,48
19.10.200918,4818,7918,418,64
20.10.200918,1418,1417,6617,89
21.10.200917,9918,4617,9918,02
22.10.200918,418,417,2717,39
23.10.200917,6917,6917,1817,39
26.10.200917,3917,5417,3917,39
27.10.200917,3917,6617,3917,57
28.10.200917,4317,5417,2817,39
29.10.200917,3918,0417,3917,89
30.10.200917,918,4317,6718,43
03.11.200917,8918,217,0717,61
04.11.200917,817,817,2217,31
05.11.200917,1317,2216,5416,92
06.11.200917,2217,8916,9917,28
09.11.200917,6317,6317,2217,28
10.11.200917,2817,2816,417,13
11.11.200916,8117,0216,516,5
12.11.200916,516,6616,3616,36
13.11.200916,3616,6616,3116,5
16.11.200916,7516,9516,5416,95
17.11.200916,9317,1316,7116,87
18.11.200916,9517,4816,8717,31
19.11.200917,0517,6317,0417,63
23.11.200917,6918,1417,6918,13
24.11.200918,1718,4218,1618,25
25.11.200918,418,4618,0718,4
26.11.200918,218,5218,0218,14
27.11.200917,9918,2817,8918,28
30.11.200918,2619,2618,1619,07
01.12.200918,9719,0718,5818,87
02.12.200919,1120,4418,9119,43
03.12.200919,4320,1719,1119,69
04.12.200919,4320,1819,0819,91
07.12.200920,5521,4720,2120,83
08.12.200920,8520,9620,4620,7
09.12.200920,4720,6720,0820,4
10.12.200920,720,720,2620,44
11.12.200920,4420,6120,0220,35
14.12.200920,5520,8920,4420,65
15.12.200920,1421,1720,1421,09
16.12.200921,3321,3320,0920,09
17.12.200920,4420,4420,0520,18
18.12.200920,5520,8519,9419,94
21.12.200920,0320,1819,5319,53
22.12.200919,5920,1219,4919,53
23.12.200919,8419,8419,1719,43
28.12.200919,4320,0919,4319,88
29.12.200919,8820,0919,5919,97
30.12.200919,9720,4419,8520,44