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
Open Text Corporation logosu
OTEX.TO
Open Text Corporation
23:00:00
29.23 C$
0.0000 (%0.00)
Önceki Kapanış: 29.72
Düşük₺28.63
Yüksek₺29.69
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

OTEX.TO: Open Text Corporation Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 56,4662
KAPANIŞ 56,4099

En Düşük

DÜŞÜK 42,3

En Yüksek

YÜKSEK 64
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202057,4557,6857,1857,65
03.01.20205757,5256,8957,42
06.01.202057,157,7256,957,72
07.01.202057,7558,1957,658,11
08.01.202058,2459,0358,0558,63
09.01.202059,0660,2459,0660,11
10.01.202060,4260,4259,7559,83
13.01.202059,9760,1959,660,02
14.01.20206060,0559,2859,64
15.01.202059,7460,7859,7460,64
16.01.202060,9461,1560,5961,03
17.01.202061,161,4661,0161,37
20.01.202061,3361,7461,1961,6
21.01.202061,5361,5360,7861
22.01.202061,4561,6361,0461,48
23.01.202061,4661,6260,7660,88
24.01.202061,161,4860,5960,96
27.01.202060,1661,3959,9761,31
28.01.202061,5262,1361,2262,02
29.01.202062,6362,6361,4961,5
30.01.202061,1361,5660,6661,17
31.01.202062,8962,8958,9359,56
03.02.202059,9261,8859,5760,63
04.02.202061,362,3261,1661,99
05.02.202062,4362,4361,3261,63
06.02.202061,5162,8361,5162,79
07.02.202062,6262,6261,7161,87
10.02.202061,8262,2861,4762,27
11.02.202062,4862,6362,0362,34
12.02.202062,526361,962,87
13.02.202062,5963,0362,4662,58
14.02.202062,5863,3562,5863,28
18.02.202063,2163,4362,7763,02
19.02.202063,2763,2762,6362,81
20.02.202062,7962,8561,7662,76
21.02.202062,3962,5761,1761,31
24.02.202059,0160,7859,0159,79
25.02.202060,1160,4257,9458,15
26.02.202058,2659,1158,0758,21
27.02.202057,0857,556,2657,26
28.02.20205556,2854,0256,2
02.03.202056,1156,9755,3756,95
03.03.202057,3157,9256,0756,21
04.03.202056,9758,3456,5358,34
05.03.202057,158,0956,8957,5
06.03.202056,2856,5154,8355,76
09.03.202053,1154,1550,7651,52
10.03.202052,7454,351,6354,17
11.03.202053,0753,4351,0451,75
12.03.202049,4549,454546,78
13.03.202048,125147,1550,92
16.03.202047,1248,9545,3845,45
17.03.202046,2848,6644,1547,81
18.03.202046,247,8543,5646,66
19.03.202045,9447,4344,8446,71
20.03.202046,647,7144,0144,83
23.03.202044,9345,0942,342,64
24.03.202044,2846,543,5746,5
25.03.202046,154945,7946,34
26.03.202046,8850,0746,3550
27.03.202048,2548,5345,6445,95
30.03.202046,9248,5746,1848,53
31.03.202048,7950,1648,2649,21
01.04.202048,3149,3747,8748,49
02.04.202047,6749,147,6748,97
03.04.202048,6748,8347,8548,13
06.04.202050,0551,9549,6351,79
07.04.202053,0753,0749,8650,22
08.04.202050,7951,4849,651,1
09.04.202051,6651,850,1851,51
13.04.202051,3651,3649,8249,82
14.04.202050,6652,3850,6152,2
15.04.202051,1452,2451,1451,81
16.04.202052,0853,6851,753,45
17.04.202054,8155,0153,954,96
20.04.202054,1754,7353,3654,53
21.04.202053,5654,0351,3951,39
22.04.202052,2552,6751,8152,48
23.04.202052,5152,751,7251,98
24.04.202051,8452,2751,4452
27.04.202052,5752,5851,4552,05
28.04.202052,5152,9150,7951
29.04.202051,4253,2551,4252,75
30.04.202053,3653,4852,3252,6
01.05.202051,3253,8651,3253,33
04.05.202052,9754,152,6253,82
05.05.202053,9554,9653,3454,38
06.05.202054,7655,3754,5554,75
07.05.202055,3755,5954,5954,68
08.05.202055,7755,7754,7955,11
11.05.202054,9956,0954,7255,74
12.05.202056,0456,554,854,81
13.05.202054,6755,2153,5353,72
14.05.202053,1453,452,453,32
15.05.202053,085452,8153,89
19.05.202055,7756,3855,3255,37
20.05.202056,1456,1454,6854,91
21.05.202054,9954,9954,1254,51
22.05.202054,6755,554,5755,46
25.05.202055,8657,6755,8257,02
26.05.202057,3157,855,8255,97
27.05.202056,6356,6354,9156
28.05.202055,956,6855,5656,33
29.05.202056,3657,3456,3657,2
01.06.202057,0957,4156,7857,06
02.06.202057,1258,1756,9858,05
03.06.202058,4759,0257,9658,71
04.06.202058,6958,8157,2557,43
05.06.202058,0358,657,3358,01
08.06.202058,1458,3557,6158,09
09.06.202057,7558,1957,6357,9
10.06.202058,2358,7458,0558,44
11.06.202057,7558,0356,1356,19
12.06.202057,1857,4856,1356,92
15.06.202056,1757,0955,9456,77
16.06.202057,658,757,5357,84
17.06.202058,1258,4357,6457,72
18.06.202057,7758,157,5157,92
19.06.202058,3558,3557,2958,04
22.06.202057,8959,2257,659,1
23.06.202059,2759,5158,3758,41
24.06.202058,2158,5757,2457,85
25.06.202057,6858,9757,1558,92
26.06.202059,0259,1558,0658,14
29.06.202058,4158,8457,6858,08
30.06.202057,958,2357,4257,65
02.07.202058,6558,7758,0158,36
03.07.202058,358,8558,1558,65
06.07.202058,8459,3758,5558,8
07.07.202058,7759,2258,2558,29
08.07.202058,2858,5757,858,45
09.07.202058,6358,8957,8658,59
10.07.202058,5958,6157,7258,04
13.07.202058,2858,2857,0457,21
14.07.202056,7857,6456,3457,6
15.07.202057,658,6457,4358,11
16.07.202057,7857,7957,0157,72
17.07.202057,6958,5857,6958,51
20.07.202058,4760,0658,4760,02
21.07.202060,9461,0559,7360,1
22.07.202060,3260,5659,8360,3
23.07.202060,5960,9960,260,41
24.07.202060,0760,1859,5459,71
27.07.202059,7460,0259,0459,85
28.07.202059,6359,7159,1159,16
29.07.202059,3260,4459,2359,99
30.07.202059,0160,5658,9660,43
31.07.202060,3560,8159,3560,29
04.08.202060,5961,6660,3360,36
05.08.202060,346160,1960,98
06.08.202061,1961,7160,861,57
07.08.2020646460,7461,28
10.08.202060,6760,6958,8459,65
11.08.202059,4559,6557,9558,42
12.08.202058,4558,8757,5957,72
13.08.202057,6858,4857,4557,93
14.08.202057,9558,1357,6557,79
17.08.202058,5958,5957,2757,53
18.08.202057,3457,7857,3257,65
19.08.202057,6858,3157,5358
20.08.202057,9758,957,9758,86
21.08.202058,8758,8758,358,61
24.08.202058,9259,158,0358,44
25.08.202058,1258,8158,1258,38
26.08.202058,8559,5258,2959,52
27.08.202059,5760,2359,0360,2
28.08.202060,3260,5960,0360,42
31.08.202060,5360,5358,9459,16
01.09.202059,2460,1758,9160,13
02.09.202060,561,4959,8961,35
03.09.202060,936158,1858,53
04.09.202058,3858,4956,1956,9
08.09.202055,9156,8955,8556,22
09.09.202056,9157,2456,3456,95
10.09.202057,0357,3155,856
11.09.202056,256,8555,1655,61
14.09.202055,7656,5255,6855,91
15.09.202056,2156,956,0156,38
16.09.202056,3556,7455,4955,54
17.09.20205555,5754,955,37
18.09.202055,5355,9454,8355,4
21.09.202054,8255,3954,2355,29
22.09.202055,5756,354,9856,14
23.09.202056,3856,7855,1755,29
24.09.202055,0655,5354,3755,13
25.09.202055,1256,2155,0256,13
28.09.202056,5657,1756,5256,74
29.09.202056,6357,1256,4856,56
30.09.202056,6357,0556,0756,28
01.10.202056,635756,5356,77
02.10.202056,3256,5555,4355,9
05.10.202056,0156,455,8856,2
06.10.202056,0656,1955,0555,12
07.10.202055,2955,8755,2355,44
08.10.202055,7155,7554,9255,19
09.10.202055,2955,7455,2155,57
13.10.202056,3656,3655,355,33
14.10.202055,3755,554,4454,62
15.10.202054,0355,0253,9154,92
16.10.202055,0255,654,9155,22
19.10.202055,3355,754,8955,02
20.10.202055,1755,2654,0654,26
21.10.202054,0554,4853,5653,91
22.10.202053,8654,2553,1353,48
23.10.202053,5953,753,353,52
26.10.202053,2753,2851,4952,26
27.10.202052,2652,9351,9252,21
28.10.202051,5251,9150,5650,64
29.10.202050,8451,1950,1550,19
30.10.202049,9250,0348,748,95
02.11.202049,2449,6747,9548,18
03.11.202048,5149,6448,0649,49
04.11.202050,5851,550,250,38
05.11.202052,252,250,8551,27
06.11.20205656,552,7954,03
09.11.202055,3555,3552,3252,87
10.11.202052,4353,7752,2853,31
11.11.202053,6655,1953,6654,78
12.11.202054,955,0453,9654,32
13.11.202054,655,5854,5455,55
16.11.202055,4255,754,8455,17
17.11.202054,9955,4554,6255,25
18.11.202055,2755,6254,9755,34
19.11.202055,3155,7654,9655,65
20.11.202055,6756,5455,2756,31
23.11.202056,2556,9555,9856,88
24.11.202057,3557,3556,4457,13
25.11.202057,1357,756,8257,07
26.11.202056,8158,1556,8157,37
27.11.202057,5958,2257,2358,19
30.11.202057,957,9157,2857,33
01.12.202057,8858,0757,357,42
02.12.202057,3857,95757,85
03.12.202057,658,4357,4758,1
04.12.202058,258,6457,9958,53
07.12.202058,5859,0658,5159,06
08.12.202058,8259,0658,5258,96
09.12.20205959,1558,3158,85
10.12.202058,6858,6857,6358,48
11.12.202058,2358,3557,6858,23
14.12.202058,559,4658,2858,68
15.12.202058,865957,958
16.12.202058,1358,6757,6657,79
17.12.202058,0358,4357,758,2
18.12.202058,3458,3457,3657,77
21.12.202057,5557,7756,2157,7
22.12.202057,8558,9257,6458,64
23.12.202058,658,6257,7458,02
24.12.202058,0458,6458,0358,63
29.12.202058,7958,9957,8658,31
30.12.202058,4958,615858
31.12.202057,9958,2557,7257,84