^FCHI
CAC 40
16:27:15
8449.82 €
0.0000 (%0.00)
Önceki Kapanış: 8467.98
Düşük₺8427.56
Yüksek₺8501.36
^FCHI: CAC 40 Arşiv
1999 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.645,2
KAPANIŞ 4.654,2161
En Düşük
DÜŞÜK 3.995,7
En Yüksek
YÜKSEK 5.979,54
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 15.03.1999 | 4.173,0698 | 4.195,54 | 4.136,5898 | 4.185,1201 |
| 16.03.1999 | 4.203,1899 | 4.212,48 | 4.172,9399 | 4.186,3501 |
| 17.03.1999 | 4.178,8301 | 4.225 | 4.161,0801 | 4.170,0098 |
| 18.03.1999 | 4.138,73 | 4.161,5298 | 4.093,3701 | 4.152,3701 |
| 19.03.1999 | 4.202,1499 | 4.241,8999 | 4.188,2002 | 4.219,6499 |
| 22.03.1999 | 4.175,5 | 4.217,4702 | 4.175,5 | 4.197,0601 |
| 23.03.1999 | 4.142,5698 | 4.171,6299 | 4.078,8001 | 4.079,47 |
| 24.03.1999 | 4.065,3101 | 4.065,3101 | 3.995,7 | 4.058,1599 |
| 25.03.1999 | 4.075,5 | 4.144,96 | 4.051,1201 | 4.137,0098 |
| 26.03.1999 | 4.081,2 | 4.180,0601 | 4.055,1399 | 4.115,71 |
| 29.03.1999 | 4.123,5898 | 4.165,4702 | 4.088,5801 | 4.153,6499 |
| 30.03.1999 | 4.182,8701 | 4.182,8701 | 4.139,2002 | 4.141,98 |
| 31.03.1999 | 4.157,3799 | 4.206,1201 | 4.157,3799 | 4.197,8799 |
| 01.04.1999 | 4.154,75 | 4.240,6899 | 4.150,79 | 4.229,8501 |
| 06.04.1999 | 4.279,6699 | 4.328,9199 | 4.251,1401 | 4.304,48 |
| 07.04.1999 | 4.303,9702 | 4.351,7998 | 4.296,9902 | 4.318,04 |
| 08.04.1999 | 4.323,0601 | 4.351,1699 | 4.295,8301 | 4.330,7002 |
| 09.04.1999 | 4.394,1699 | 4.416 | 4.342,6401 | 4.363,1401 |
| 12.04.1999 | 4.345,8398 | 4.361,0498 | 4.310,3198 | 4.355 |
| 13.04.1999 | 4.393,1001 | 4.410,27 | 4.338,8501 | 4.367,4102 |
| 14.04.1999 | 4.336,9902 | 4.362,8799 | 4.309,3799 | 4.349,2598 |
| 15.04.1999 | 4.340,5801 | 4.347,4302 | 4.293,1699 | 4.310,6401 |
| 16.04.1999 | 4.302,5098 | 4.338,1401 | 4.265,0698 | 4.300,9102 |
| 19.04.1999 | 4.341,2798 | 4.379,3398 | 4.326,1699 | 4.379,3398 |
| 20.04.1999 | 4.311,8901 | 4.312,2598 | 4.246,77 | 4.253,27 |
| 21.04.1999 | 4.269,8701 | 4.304,1802 | 4.259,8301 | 4.291,6001 |
| 22.04.1999 | 4.335,5698 | 4.343,1899 | 4.270,6001 | 4.291,8501 |
| 23.04.1999 | 4.301,21 | 4.324,5801 | 4.259,46 | 4.262,4302 |
| 26.04.1999 | 4.278,6299 | 4.328,6499 | 4.262,8398 | 4.284,3999 |
| 27.04.1999 | 4.317,4102 | 4.395,71 | 4.309,2998 | 4.390,9199 |
| 28.04.1999 | 4.382,3101 | 4.382,4102 | 4.338,7002 | 4.374,7002 |
| 29.04.1999 | 4.340,23 | 4.390,6201 | 4.328,8701 | 4.371,5298 |
| 30.04.1999 | 4.373,4102 | 4.432,5898 | 4.371,3301 | 4.405,3501 |
| 03.05.1999 | 4.413,7202 | 4.442,8398 | 4.379,7202 | 4.442,8398 |
| 04.05.1999 | 4.479,4302 | 4.483,9399 | 4.427,4399 | 4.438,5498 |
| 05.05.1999 | 4.443,3999 | 4.443,3999 | 4.354,6899 | 4.368,1699 |
| 06.05.1999 | 4.406,5601 | 4.430,1001 | 4.325,75 | 4.333,2402 |
| 07.05.1999 | 4.313,7598 | 4.340,3398 | 4.288,4502 | 4.289,5601 |
| 10.05.1999 | 4.301,54 | 4.347,1499 | 4.264,23 | 4.347,1499 |
| 11.05.1999 | 4.341,6201 | 4.363,6201 | 4.320,0498 | 4.349,98 |
| 12.05.1999 | 4.331,21 | 4.373,8599 | 4.294,29 | 4.354,79 |
| 13.05.1999 | 4.347,5601 | 4.420,46 | 4.345,4502 | 4.415,8799 |
| 14.05.1999 | 4.409,1499 | 4.443,2998 | 4.307,8999 | 4.323,8301 |
| 17.05.1999 | 4.271,1001 | 4.280,04 | 4.243,2202 | 4.248,9399 |
| 18.05.1999 | 4.279,54 | 4.321,77 | 4.260,1899 | 4.312,7402 |
| 19.05.1999 | 4.301,6802 | 4.375,9102 | 4.295,8301 | 4.375,9102 |
| 20.05.1999 | 4.390,6401 | 4.421,9102 | 4.366,7402 | 4.421,9102 |
| 21.05.1999 | 4.392,8501 | 4.422,1602 | 4.374,2202 | 4.398,1299 |
| 25.05.1999 | 4.350,2202 | 4.373,7798 | 4.314,46 | 4.373,7798 |
| 26.05.1999 | 4.352,9399 | 4.393,5 | 4.336,1899 | 4.376,6802 |
| 27.05.1999 | 4.398,1699 | 4.398,4399 | 4.317,6401 | 4.326,4399 |
| 28.05.1999 | 4.307,2002 | 4.324,0898 | 4.270,7998 | 4.315,04 |
| 31.05.1999 | 4.325,7402 | 4.351,29 | 4.304,7402 | 4.351,29 |
| 01.06.1999 | 4.323,0801 | 4.381,2002 | 4.302,3599 | 4.313,6899 |
| 02.06.1999 | 4.307,2002 | 4.327,1001 | 4.282,79 | 4.315,3398 |
| 03.06.1999 | 4.325,5698 | 4.364,1602 | 4.315,8301 | 4.354,52 |
| 04.06.1999 | 4.351,0098 | 4.368,7402 | 4.291,8198 | 4.344,25 |
| 07.06.1999 | 4.357,4502 | 4.409,1699 | 4.344,4102 | 4.404,2402 |
| 08.06.1999 | 4.408,29 | 4.431,9302 | 4.397,9902 | 4.407,5801 |
| 09.06.1999 | 4.413,5801 | 4.451,29 | 4.413,23 | 4.422,3901 |
| 10.06.1999 | 4.423,8701 | 4.446 | 4.363,5498 | 4.380,9902 |
| 11.06.1999 | 4.397,6401 | 4.405,9502 | 4.366,7798 | 4.385,8301 |
| 14.06.1999 | 4.373,54 | 4.382,7402 | 4.349,6802 | 4.372,3901 |
| 15.06.1999 | 4.365,1299 | 4.419,6802 | 4.331,8301 | 4.418,1802 |
| 16.06.1999 | 4.420,1299 | 4.481,75 | 4.400,8101 | 4.481,75 |
| 17.06.1999 | 4.501,8599 | 4.510,48 | 4.467,0098 | 4.508,77 |
| 18.06.1999 | 4.527,23 | 4.549,5 | 4.504,5498 | 4.539,5601 |
| 21.06.1999 | 4.532,04 | 4.587,9702 | 4.532,04 | 4.545,0898 |
| 22.06.1999 | 4.504,9502 | 4.540,3901 | 4.492,3398 | 4.538,04 |
| 23.06.1999 | 4.508,1899 | 4.511,1299 | 4.465,8398 | 4.481,6602 |
| 24.06.1999 | 4.508,9902 | 4.522,6099 | 4.434,21 | 4.434,21 |
| 25.06.1999 | 4.400,48 | 4.436,7002 | 4.400,25 | 4.416,8901 |
| 28.06.1999 | 4.410,3501 | 4.465,23 | 4.406,9502 | 4.465,23 |
| 29.06.1999 | 4.479,3901 | 4.503,8301 | 4.474,46 | 4.503,8301 |
| 30.06.1999 | 4.512,52 | 4.551,7002 | 4.511,04 | 4.536,6099 |
| 01.07.1999 | 4.608,5801 | 4.637,6802 | 4.574,96 | 4.609,2598 |
| 02.07.1999 | 4.586,1299 | 4.627,0298 | 4.583,5601 | 4.620,6699 |
| 05.07.1999 | 4.655,46 | 4.702,6201 | 4.621,7402 | 4.697,8398 |
| 06.07.1999 | 4.643,48 | 4.693,9302 | 4.611,27 | 4.692,5098 |
| 07.07.1999 | 4.665,9199 | 4.691,7202 | 4.638,8101 | 4.662,2002 |
| 08.07.1999 | 4.671,0698 | 4.678,98 | 4.609,7402 | 4.631,1299 |
| 09.07.1999 | 4.615,8398 | 4.679,5098 | 4.613,7798 | 4.647,8301 |
| 12.07.1999 | 4.653,96 | 4.691,4902 | 4.635,1499 | 4.662,2798 |
| 13.07.1999 | 4.653,3599 | 4.655,5801 | 4.578,75 | 4.594,6499 |
| 15.07.1999 | 4.610,6602 | 4.677,5698 | 4.590,21 | 4.665,6699 |
| 16.07.1999 | 4.657,2798 | 4.677,1602 | 4.645,2998 | 4.656,79 |
| 19.07.1999 | 4.654,4502 | 4.675,8501 | 4.600,5601 | 4.618,75 |
| 20.07.1999 | 4.603,8501 | 4.624,96 | 4.544,1899 | 4.548,3101 |
| 21.07.1999 | 4.501,98 | 4.513,8901 | 4.481,3101 | 4.501,27 |
| 22.07.1999 | 4.497,4502 | 4.506,3398 | 4.443,71 | 4.489,5698 |
| 23.07.1999 | 4.464,6699 | 4.488,4902 | 4.433,6699 | 4.440,4502 |
| 26.07.1999 | 4.457,8901 | 4.457,8901 | 4.360,77 | 4.395,9102 |
| 27.07.1999 | 4.415,5801 | 4.433,9302 | 4.399,54 | 4.426,1201 |
| 28.07.1999 | 4.442,8799 | 4.446,4302 | 4.406,4702 | 4.428,71 |
| 29.07.1999 | 4.410,5898 | 4.419,1401 | 4.291,9399 | 4.306,3999 |
| 30.07.1999 | 4.333,6602 | 4.382,0601 | 4.307,7202 | 4.382,0601 |
| 02.08.1999 | 4.321,1802 | 4.386,7598 | 4.273,9902 | 4.377,8701 |
| 03.08.1999 | 4.352,73 | 4.373,3101 | 4.320,5 | 4.354,75 |
| 04.08.1999 | 4.355,1001 | 4.362,23 | 4.293,6499 | 4.326,2002 |
| 05.08.1999 | 4.277,6802 | 4.291,54 | 4.221 | 4.240,7002 |
| 06.08.1999 | 4.266,5498 | 4.276,4502 | 4.197,3799 | 4.223,6401 |
| 09.08.1999 | 4.233,4399 | 4.299,0698 | 4.218,3999 | 4.292,8999 |
| 10.08.1999 | 4.277,96 | 4.288,02 | 4.235,8301 | 4.245,3501 |
| 11.08.1999 | 4.268,9502 | 4.292,8901 | 4.257,1401 | 4.268,9502 |
| 12.08.1999 | 4.338,8999 | 4.369,8701 | 4.322,9302 | 4.365,6602 |
| 13.08.1999 | 4.352,3198 | 4.442,3198 | 4.338,3701 | 4.434,2798 |
| 16.08.1999 | 4.458,3198 | 4.459,1099 | 4.413,77 | 4.458,75 |
| 17.08.1999 | 4.464,46 | 4.504,5 | 4.426,5 | 4.479,75 |
| 18.08.1999 | 4.502,3398 | 4.502,6201 | 4.458,73 | 4.479,2598 |
| 19.08.1999 | 4.461,6099 | 4.461,7998 | 4.399,8301 | 4.408,8999 |
| 20.08.1999 | 4.411,5 | 4.473,0801 | 4.411,5 | 4.472 |
| 23.08.1999 | 4.469,3701 | 4.522,1699 | 4.468,1299 | 4.487,3501 |
| 24.08.1999 | 4.527,9199 | 4.543,1299 | 4.485,8101 | 4.540,3999 |
| 25.08.1999 | 4.556,1099 | 4.635,7998 | 4.555,8701 | 4.629,23 |
| 26.08.1999 | 4.651,0098 | 4.651,0098 | 4.602,8901 | 4.629,3701 |
| 27.08.1999 | 4.604,6602 | 4.662,8799 | 4.598,1602 | 4.642,71 |
| 30.08.1999 | 4.664,1699 | 4.671,2798 | 4.605,4502 | 4.657,4399 |
| 31.08.1999 | 4.605,5801 | 4.630,25 | 4.579,4502 | 4.589,2202 |
| 01.09.1999 | 4.606,7998 | 4.634,0298 | 4.599,1899 | 4.633,3799 |
| 02.09.1999 | 4.614,7598 | 4.617,3101 | 4.535,5601 | 4.550,6001 |
| 03.09.1999 | 4.571,6401 | 4.672,3701 | 4.566,1201 | 4.672,3701 |
| 06.09.1999 | 4.681,5898 | 4.708,0298 | 4.668,04 | 4.668,04 |
| 07.09.1999 | 4.663,5898 | 4.728,6099 | 4.663,5898 | 4.679,9302 |
| 08.09.1999 | 4.672,0801 | 4.693,0698 | 4.639,6001 | 4.680,6099 |
| 09.09.1999 | 4.680,7798 | 4.720,04 | 4.669,8101 | 4.717,4199 |
| 10.09.1999 | 4.715,8501 | 4.773,8198 | 4.715,3301 | 4.745,48 |
| 13.09.1999 | 4.748,5 | 4.764,1802 | 4.692,3901 | 4.716,7798 |
| 14.09.1999 | 4.734,3599 | 4.758,8599 | 4.680,3999 | 4.697,3901 |
| 15.09.1999 | 4.666,5698 | 4.725,29 | 4.642,3701 | 4.662,02 |
| 16.09.1999 | 4.625,7402 | 4.673,75 | 4.622,8901 | 4.640,5498 |
| 17.09.1999 | 4.670,3599 | 4.680,2598 | 4.638,3398 | 4.644,3198 |
| 20.09.1999 | 4.664,71 | 4.707,0098 | 4.653,3101 | 4.680,4902 |
| 21.09.1999 | 4.688,9702 | 4.695,2598 | 4.600,0298 | 4.612,9302 |
| 22.09.1999 | 4.553,7598 | 4.594,5601 | 4.543,8599 | 4.568,1201 |
| 23.09.1999 | 4.575,6802 | 4.610,5898 | 4.560,0098 | 4.601,2402 |
| 24.09.1999 | 4.538,7798 | 4.571,9102 | 4.531,6602 | 4.540,8701 |
| 27.09.1999 | 4.568,27 | 4.604,7998 | 4.562,8101 | 4.596,6001 |
| 28.09.1999 | 4.597,0601 | 4.599,5601 | 4.543,9199 | 4.543,9199 |
| 29.09.1999 | 4.588,23 | 4.591,6499 | 4.499,8701 | 4.535,0801 |
| 30.09.1999 | 4.522,2798 | 4.591,4199 | 4.513,5 | 4.591,4199 |
| 01.10.1999 | 4.588,7998 | 4.600,7202 | 4.520,46 | 4.550,5698 |
| 04.10.1999 | 4.565,3501 | 4.610,5298 | 4.541,8101 | 4.603,2402 |
| 05.10.1999 | 4.626,4199 | 4.664,1499 | 4.612,73 | 4.661,1299 |
| 06.10.1999 | 4.645,52 | 4.696,71 | 4.640,77 | 4.691,7202 |
| 07.10.1999 | 4.723,9702 | 4.747,9199 | 4.672,2798 | 4.742,2598 |
| 08.10.1999 | 4.734,7998 | 4.745,6099 | 4.691,1802 | 4.721,9302 |
| 11.10.1999 | 4.713,6001 | 4.732,4102 | 4.702,2002 | 4.722,3501 |
| 12.10.1999 | 4.718,48 | 4.727,6299 | 4.649,0601 | 4.658,54 |
| 13.10.1999 | 4.609,0601 | 4.636,71 | 4.594,5898 | 4.602,8501 |
| 14.10.1999 | 4.579,77 | 4.628,2598 | 4.568,5498 | 4.583,6299 |
| 15.10.1999 | 4.555,7202 | 4.582,23 | 4.487,1099 | 4.524,4199 |
| 18.10.1999 | 4.505,3301 | 4.511,7402 | 4.452,9302 | 4.495,2998 |
| 19.10.1999 | 4.524,6201 | 4.593,52 | 4.478,6899 | 4.591,2002 |
| 20.10.1999 | 4.581,1602 | 4.623,6001 | 4.562,8599 | 4.577,8301 |
| 21.10.1999 | 4.595,3799 | 4.619,5601 | 4.558,7202 | 4.602,3901 |
| 22.10.1999 | 4.606,98 | 4.683,9199 | 4.606,98 | 4.677,7998 |
| 25.10.1999 | 4.674,5298 | 4.738,8301 | 4.658,5801 | 4.669,2798 |
| 26.10.1999 | 4.666,21 | 4.715,1499 | 4.653,6201 | 4.706,5898 |
| 27.10.1999 | 4.679,2002 | 4.708,9502 | 4.655,9302 | 4.695,0498 |
| 28.10.1999 | 4.716,4399 | 4.792,0298 | 4.685,4302 | 4.748,6201 |
| 29.10.1999 | 4.809,9502 | 4.903,4302 | 4.803,75 | 4.888,6201 |
| 02.11.1999 | 4.872,8799 | 4.898,9702 | 4.831,8198 | 4.898,52 |
| 03.11.1999 | 4.875,6699 | 4.926,3101 | 4.866,5298 | 4.917,8398 |
| 04.11.1999 | 4.915,5898 | 4.975,1099 | 4.900,6099 | 4.943,7402 |
| 05.11.1999 | 4.944,5298 | 4.986,46 | 4.916,6299 | 4.975,8999 |
| 08.11.1999 | 4.953,0098 | 4.994,77 | 4.946,1899 | 4.994,77 |
| 09.11.1999 | 5.014,46 | 5.057,6099 | 4.996,5801 | 4.997,5601 |
| 10.11.1999 | 4.997,79 | 5.051,8301 | 4.972,23 | 5.051,8301 |
| 11.11.1999 | 5.066,02 | 5.132,0801 | 5.060,48 | 5.132,0801 |
| 12.11.1999 | 5.127,3599 | 5.170,6802 | 5.105,8999 | 5.141,5098 |
| 15.11.1999 | 5.152,9399 | 5.199,1099 | 5.129,0601 | 5.178,1299 |
| 16.11.1999 | 5.166,7202 | 5.191,48 | 5.148,1201 | 5.191,0098 |
| 17.11.1999 | 5.190,29 | 5.194,8301 | 5.145,1299 | 5.178,23 |
| 18.11.1999 | 5.154,4702 | 5.254,9102 | 5.154,4702 | 5.246,3301 |
| 19.11.1999 | 5.254,9702 | 5.272,0898 | 5.211,9199 | 5.263,23 |
| 22.11.1999 | 5.267,0098 | 5.304,1201 | 5.144,4399 | 5.147,96 |
| 23.11.1999 | 5.168,1099 | 5.196,1099 | 5.139,5098 | 5.152,8701 |
| 24.11.1999 | 5.165,3701 | 5.217,3599 | 5.142,6001 | 5.189,3799 |
| 25.11.1999 | 5.211,4502 | 5.370,0898 | 5.198,98 | 5.352,6001 |
| 26.11.1999 | 5.388,52 | 5.437,6201 | 5.340,9102 | 5.396,9902 |
| 29.11.1999 | 5.374,46 | 5.443,23 | 5.364,5801 | 5.373,9102 |
| 30.11.1999 | 5.368,1802 | 5.387,1602 | 5.291,5898 | 5.341,6201 |
| 01.12.1999 | 5.315,75 | 5.382,1299 | 5.312,8901 | 5.381,4102 |
| 02.12.1999 | 5.377,5698 | 5.379,1201 | 5.329,8999 | 5.354,1899 |
| 03.12.1999 | 5.360,3301 | 5.471,6401 | 5.360,3301 | 5.468,0498 |
| 06.12.1999 | 5.462,4902 | 5.513,3799 | 5.445,2202 | 5.509,9702 |
| 07.12.1999 | 5.507,73 | 5.559,1699 | 5.499,73 | 5.534,5098 |
| 08.12.1999 | 5.501,4902 | 5.520,7798 | 5.472,3198 | 5.487,1201 |
| 09.12.1999 | 5.476 | 5.558,0498 | 5.461,23 | 5.548,6201 |
| 10.12.1999 | 5.478,1499 | 5.553,4399 | 5.467,0298 | 5.481,1001 |
| 13.12.1999 | 5.484,5601 | 5.538,52 | 5.468,9302 | 5.535,7598 |
| 14.12.1999 | 5.524,9102 | 5.587,6699 | 5.499,6802 | 5.564,4702 |
| 15.12.1999 | 5.533,3599 | 5.587,8901 | 5.494,27 | 5.530,1299 |
| 16.12.1999 | 5.545,8501 | 5.583,6899 | 5.522,96 | 5.540,1602 |
| 17.12.1999 | 5.546,9502 | 5.597,6201 | 5.502,3999 | 5.502,3999 |
| 20.12.1999 | 5.496,71 | 5.547,48 | 5.475,6401 | 5.521,1099 |
| 21.12.1999 | 5.499,7598 | 5.535,8701 | 5.483,6499 | 5.529,2402 |
| 22.12.1999 | 5.509,3101 | 5.657,3701 | 5.509,3101 | 5.621,29 |
| 23.12.1999 | 5.629,0898 | 5.770,4702 | 5.629,0898 | 5.731,3501 |
| 24.12.1999 | 5.778,98 | 5.867,8701 | 5.774,5098 | 5.852,5 |
| 27.12.1999 | 5.886,75 | 5.922,1899 | 5.826,6299 | 5.834,4702 |
| 28.12.1999 | 5.901,4102 | 5.901,4102 | 5.801,1802 | 5.827,0801 |
| 29.12.1999 | 5.856,1001 | 5.879,8198 | 5.814,7998 | 5.837,75 |
| 30.12.1999 | 5.882,6299 | 5.979,54 | 5.858,29 | 5.958,3198 |