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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 47,8279
KAPANIŞ 47,8077

En Düşük

DÜŞÜK 34,72

En Yüksek

YÜKSEK 61,35
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202260,0960,4758,9859,61
05.01.202259,2959,3157,9858,03
06.01.202257,2258,3357,2257,91
07.01.202257,858,5757,658,3
10.01.202257,5958,4157,4858,39
11.01.202258,1658,6957,9758,48
12.01.202258,3959,0357,758,24
13.01.202258,4759,4958,3359
14.01.202258,7159,5858,759,55
17.01.202259,5860,8959,5560,46
18.01.202259,6460,0858,9359,02
19.01.202259,0159,3157,9258,04
20.01.202258,159,4158,158,4
21.01.202258,2158,8558,0858,3
24.01.202258,0359,1156,4559,08
25.01.202258,5258,9857,257,6
26.01.202258,2858,9457,5457,83
27.01.202258,4758,7257,7457,84
28.01.202257,9259,8757,559,85
31.01.202259,6160,959,5760,84
01.02.202260,9561,2660,3460,81
02.02.202260,6761,3560,2760,56
03.02.202259,6660,5958,9559,02
04.02.20225858,7256,2856,72
07.02.202256,556,7955,3255,4
08.02.202255,3156,7755,156,61
09.02.202257,0158,545758,33
10.02.202257,3258,4457,2957,44
11.02.202257,4257,7256,1356,36
14.02.202256,2156,5955,8256,3
15.02.202256,6456,9756,1156,55
16.02.20225656,3455,556,03
17.02.202255,855,854,954,9
18.02.202254,9455,454,554,51
22.02.202254,1854,675454,25
23.02.202254,4955,2253,7653,81
24.02.202252,7855,1352,5655,03
25.02.202255,0955,5354,1955,43
28.02.202255,0155,6654,8355,16
01.03.202255,0255,2454,1854,45
02.03.202254,4755,1454,2254,9
03.03.202254,835553,8454,76
04.03.202254,085553,5953,89
07.03.202253,7954,5653,4753,65
08.03.202253,2454,452,8853,43
09.03.202254,2255,6254,2255,18
10.03.202254,5654,753,7954,63
11.03.202254,8454,8453,2653,31
14.03.202253,0453,7452,352,61
15.03.202252,6853,0951,8752,22
16.03.202252,4353,7652,2253,76
17.03.202253,5554,1153,1954,1
18.03.202254,0154,7853,7454,64
21.03.202254,4754,7954,0754,4
22.03.202254,5555,2154,1454,81
23.03.202254,6254,8353,5953,62
24.03.202253,6653,8552,8853,35
25.03.202253,553,552,9553,35
28.03.202253,55453,1553,65
29.03.202254,455,254,1454,57
30.03.202254,3554,3553,3153,52
31.03.202253,453,9952,8353,01
01.04.202253,2353,3452,7753,31
04.04.202253,3354,2653,3253,99
05.04.20225454,1853,6153,78
06.04.202253,2553,452,4653
07.04.202252,9253,7452,7753,65
08.04.202253,4553,753,2453,45
11.04.202253,0153,4152,6353,02
12.04.202253,2353,753,1253,42
13.04.202253,4654,1753,453,81
14.04.202254,0154,1552,4552,48
18.04.202252,2752,6351,7152
19.04.202251,9353,2651,853,11
20.04.202253,2853,7852,8453,12
21.04.202253,5253,6452,9152,94
22.04.202253,1653,351,9751,97
25.04.202251,7753,1951,7753,04
26.04.202252,8452,8550,2450,25
27.04.202250,451,1350,0650,35
28.04.20225152,450,9952,2
29.04.202251,8452,251,4151,45
02.05.202251,5952,0651,1851,67
03.05.202251,7452,2951,351,41
04.05.202251,952,4250,8252,16
05.05.202251,752,0248,8749,69
06.05.202249,3649,7448,1549,36
09.05.202248,5549,147,8647,96
10.05.202248,4548,747,1948,23
11.05.202248,1548,2346,4446,71
12.05.202246,2447,0245,846,27
13.05.202246,7947,9746,5847,79
16.05.202247,6848,1847,1647,59
17.05.202248,1348,7347,8748,73
18.05.202248,2348,694848,52
19.05.202248,2549,5948,2348,98
20.05.202249,6850,7149,5150,66
24.05.202250,3350,3348,648,9
25.05.202248,6249,5348,6249,19
26.05.202249,2849,994949,73
27.05.202250,0650,6149,8750,44
30.05.202250,7951,0950,6450,9
31.05.202250,8352,0450,1351,84
01.06.202252,0852,7650,9750,99
02.06.202250,4951,8950,4951,85
03.06.202251,2351,6150,9151,17
06.06.202251,5952,0851,1651,37
07.06.202251,0651,1950,5751,18
08.06.20225151,1250,4650,67
09.06.202250,650,9550,2150,33
10.06.202249,9750,0749,2749,31
13.06.202248,4549,0448,2148,35
14.06.202248,4248,6647,7648,28
15.06.202248,6449,4148,3448,94
16.06.202247,9848,346,947,43
17.06.202247,6748,6147,6647,87
20.06.202248,2448,6747,1248,1
21.06.202248,1248,8247,8547,91
22.06.202247,648,8847,5848,53
23.06.202248,7749,9548,4849,86
24.06.202250,2551,1750,0851,1
27.06.202251,2151,2150,350,53
28.06.202251,0951,2749,5449,55
29.06.202249,3750,3248,9749,16
30.06.202248,6848,8847,848,69
04.07.20224949,0548,348,48
05.07.202248,3850,1948,3850,17
06.07.202250,2151,1850,0450,77
07.07.202250,6751,6250,4551,48
08.07.202251,0651,5750,8351,2
11.07.202251,1151,2550,450,61
12.07.202250,5750,9749,9950,11
13.07.202249,3349,5948,8849,06
14.07.202249,1649,6548,6249,2
15.07.202249,3449,7549,2249,6
18.07.202249,9650,5649,6250,39
19.07.202250,7151,3250,651,07
20.07.202251,0752,2151,0652,04
21.07.202252,0852,952,0852,62
22.07.202252,6952,9351,9752,37
25.07.202252,3152,3151,7952
26.07.202251,8351,8350,0650,17
27.07.202250,5251,850,4351,48
28.07.202251,4952,0750,7851,92
29.07.202251,9952,6251,8852,38
02.08.202252,6252,6251,4951,87
03.08.202252,0353,2151,9352,83
04.08.202253,153,8152,9953,54
05.08.202252,7153,5350,350,54
08.08.202250,4551,7950,3850,5
09.08.202250,2850,4448,6548,72
10.08.202249,6150,549,5950,26
11.08.202250,5150,6949,8550,05
12.08.202250,33515050,84
15.08.202250,8551,650,8451,39
16.08.202251,0751,7550,7251,68
17.08.202251,351,3850,6450,71
18.08.202250,7150,7750,1950,64
19.08.202250,3350,5849,5449,63
22.08.202249,1849,3448,648,9
23.08.202248,7648,8648,3448,37
24.08.202248,3848,9348,2248,25
25.08.202248,3948,5947,8648,14
26.08.20224444,1641,4841,54
29.08.202241,2841,640,741,09
30.08.202241,3141,6640,3940,44
31.08.202240,6941,8940,6541,37
01.09.202240,9940,9939,3639,86
02.09.202240,1940,293939,11
06.09.202239,1739,4938,6738,73
07.09.202238,8939,138,1238,75
08.09.202238,4339,3238,3739,27
09.09.202239,4740,0839,3740,08
12.09.202240,2340,8740,2340,59
13.09.202239,8440,0439,4239,57
14.09.202239,5739,6639,0339,12
15.09.202239,0539,3338,2838,66
16.09.202238,438,5137,9137,91
19.09.202237,8338,637,7138,55
20.09.202238,3438,3637,2937,49
21.09.202237,6438,2237,3837,44
22.09.202237,437,5336,8336,99
23.09.202236,693736,5136,83
26.09.202236,837,336,836,94
27.09.202237,0437,3836,3436,51
28.09.202236,5637,6236,4537,54
29.09.202237,0737,2336,8836,98
30.09.202237,0737,1736,5136,51
03.10.202236,637,2936,2336,97
04.10.202237,9338,3637,6737,99
05.10.202237,538,0737,537,9
06.10.202237,8237,9637,2737,39
07.10.202236,7636,836,0836,26
11.10.202235,8536,1935,135,16
12.10.202235,1435,7235,1435,59
13.10.202235,0336,0534,7235,79
14.10.202236,1436,5635,7335,75
17.10.202236,2536,9536,1936,73
18.10.202237,4737,7737,3237,71
19.10.202237,7137,7437,2337,46
20.10.202237,4538,3137,3937,56
21.10.202237,5538,1637,2538,12
24.10.202238,3138,4237,7438,29
25.10.202238,4238,8938,4138,83
26.10.202238,5239,6138,1839,29
27.10.202239,4439,8839,0439,39
28.10.202239,4840,839,4640,75
31.10.202240,5940,7239,439,46
01.11.202240,1440,1439,740,07
02.11.20224040,1138,9238,97
03.11.202238,838,838,1338,17
04.11.202237,9538,1835,1636,13
07.11.202236,3437,4436,1637,18
08.11.202237,3337,4236,2636,66
09.11.202236,5537,4936,0437,32
10.11.202238,6339,438,0338,85
11.11.202238,9139,938,6539,73
14.11.202239,639,638,5938,62
15.11.202239,4439,9539,0539,12
16.11.202239,0339,5838,739,42
17.11.202238,8339,1238,4938,56
18.11.202239,139,3238,6938,79
21.11.202238,7338,838,0538,18
22.11.202238,0838,8537,4738,75
23.11.202238,8539,6938,7839,66
24.11.202239,7740,1439,6639,77
25.11.202239,7940,0939,6340,05
28.11.202239,9540,3339,7940
29.11.202240,0140,2139,2939,41
30.11.202239,4739,5738,539,5
01.12.202239,3639,9739,239,44
02.12.20223939,9238,8439,43
05.12.202239,2539,2538,1738,33
06.12.202238,3138,3837,8338,08
07.12.202238,0838,4237,6737,76
08.12.202237,7838,1237,438,01
09.12.202237,938,7137,938,4
12.12.202238,4439,3938,439,36
13.12.202240,4341,1540,140,23
14.12.202240,2640,7339,6139,94
15.12.202239,4839,6338,8939,36
16.12.202239,1639,639,0539,4
19.12.202239,4939,4938,5739,09
20.12.202238,8739,6538,6939,18
21.12.202239,440,2139,2439,88
22.12.202239,5639,6738,9739,44
23.12.202239,2639,4138,8839,39
28.12.202238,9639,5338,9639,33
29.12.202239,5340,6539,4640,56
30.12.202240,1240,5439,8240,12