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
CAC 40 logosu
^FCHI
CAC 40
16:27:15
8449.82 €
0.0000 (%0.00)
Önceki Kapanış: 8467.98
Düşük₺8427.56
Yüksek₺8501.36
AL
SAT
Genel Bakış
Teknik
Yorumlar
Arşiv

^FCHI: CAC 40 Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 6.434,4246
KAPANIŞ 6.434,0227

En Düşük

DÜŞÜK 5.628,4199

En Yüksek

YÜKSEK 7.384,8599
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20227.197,39997.245,66027.195,81987.217,2202
04.01.20227.273,56987.332,217.250,24027.317,4102
05.01.20227.320,487.384,85997.313,52987.376,3701
06.01.20227.2647.316,06017.240,87997.249,6602
07.01.20227.250,797.269,64997.178,18027.219,48
10.01.20227.245,217.250,24027.105,54987.115,77
11.01.20227.185,217.227,717.160,43997.183,3799
12.01.20227.235,47027.249,87997.183,37997.237,1899
13.01.20227.215,487.227,35017.166,93997.201,1401
14.01.20227.132,58987.171,39997.119,00987.143
17.01.20227.167,52987.213,70027.148,987.201,6401
18.01.20227.172,43027.175,467.098,18997.133,8301
19.01.20227.104,10997.211,24027.104,10997.172,98
20.01.20227.190,027.199,97027.123,62017.194,1602
21.01.20227.088,43997.122,06017.013,49027.068,5898
24.01.20227.014,83987.070,91996.754,24026.787,79
25.01.20226.870,276.890,546.776,79986.837,96
26.01.20226.901,74027.024,14016.901,74026.981,96
27.01.20226.879,64017.053,45026.873,60017.023,7998
28.01.20227.043,43027.0536.846,22026.965,8799
31.01.20227.039,717.043,22026.937,10016.999,2002
01.02.20227.052,29987.105,237.035,91027.099,4902
02.02.20227.117,45027.150,547.109,29987.115,27
03.02.20227.115,29987.125,58016.995,41027.005,6299
04.02.20227.049,79987.066,43996.914,776.951,3799
07.02.20226.987,16997.025,58986.929,717.009,25
08.02.20227.008,20027.085,64016.994,14997.028,4102
09.02.20227.086,33987.146,31017.086,33987.130,8799
10.02.20227.141,68997.169,62997.051,60017.101,5498
11.02.20227.025,57.071,00986.992,08987.011,6001
14.02.20226.868,06986.875,31016.757,33016.852,2002
15.02.20226.830,74026.983,14016.823,45026.979,9702
16.02.20227.009,68997.031,93026.931,08986.964,98
17.02.20226.999,12997.017,06986.905,68996.946,8198
18.02.20226.951,83016.995,62016.895,08986.929,6299
21.02.20226.984,31016.986,83016.744,12996.788,3398
22.02.20226.633,74026.834,776.633,74026.787,6001
23.02.20226.801,66026.904,81016.768,37996.780,6699
24.02.20226.496,256.617,08986.432,89016.521,0498
25.02.20226.571,95026.762,77986.521,56016.752,4302
28.02.20226.620,486.684,546.516,16026.658,8301
01.03.20226.646,16026.662,256.396,49026.396,4902
02.03.20226.359,986.544,14996.312,29986.498,02
03.03.20226.488,256.543,776.361,60016.378,3701
04.03.20226.308,33986.321,08986.061,66026.061,6602
07.03.20225.887,83016.115,235.756,37995.982,27
08.03.20225.906,62016.169,60015.903,10015.962,96
09.03.20226.131,27986.387,83016.122,79986.387,8301
10.03.20226.376,56986.380,776.166,10996.207,2002
11.03.20226.233,12016.466,12016.165,41026.260,25
14.03.20226.298,966.421,08016.271,81986.369,9399
15.03.20226.294,72026.383,756.206,04986.355
16.03.20226.484,33016.6806.481,70026.588,6401
17.03.20226.617,236.635,31016.530,796.612,52
18.03.20226.613,95026.620,24026.499,58986.620,2402
21.03.20226.608,796.642,466.574,06986.582,3301
22.03.20226.586,64996.666,83986.578,91026.659,4102
23.03.20226.674,68026.684,70026.559,31016.581,4302
24.03.20226.593,14996.636,58016.541,31986.555,77
25.03.20226.569,45026.615,89996.538,79986.553,6802
28.03.20226.578,72026.683,70026.572,00986.589,1099
29.03.20226.675,14996.829,39996.658,77986.792,1602
30.03.20226.771,08986.771,08986.705,68996.741,5898
31.03.20226.759,41996.776,12996.658,74026.659,8701
01.04.20226.672,986.708,56016.635,276.684,3101
04.04.20226.709,60016.745,22026.641,60996.731,3701
05.04.20226.731,33986.743,62016.603,43996.645,5098
06.04.20226.634,83016.643,756.442,43996.498,8301
07.04.20226.530,81986.582,33986.451,10016.461,6802
08.04.20226.540,20026.581,56016.494,62996.548,2202
11.04.20226.558,52986.614,966.502,14016.555,8101
12.04.20226.454,256.570,756.424,97026.537,4102
13.04.20226.519,16026.563,966.478,45026.542,1401
14.04.20226.557,66026.607,54986.541,89996.589,3501
19.04.20226.545,97026.566,79986.494,33016.534,79
20.04.20226.557,966.636,54986.542,216.624,9102
21.04.20226.642,716.757,756.636,796.715,1001
22.04.20226.618,68996.654,64016.572,87016.581,4199
25.04.20226.450,89996.512,25986.408,716.449,3799
26.04.20226.520,00986.535,91996.412,49026.414,5698
27.04.20226.427,39996.474,966.338,60996.445,2598
28.04.20226.520,52986.575,95026.435,756.508,1401
29.04.20226.557,66026.601,14996.514,10016.533,77
02.05.20226.469,31016.474,81016.308,47026.425,6099
03.05.20226.463,736.507,12996.423,02986.476,1802
04.05.20226.482,25986.494,99026.395,68026.395,6802
05.05.20226.549,49026.558,91026.350,66026.368,3999
06.05.20226.318,66026.322,43026.213,64016.258,3599
09.05.20226.207,14996.260,85016.086,026.086,02
10.05.20226.151,526.206,56016.116,91026.116,9102
11.05.20226.173,10016.269,736.137,24026.269,73
12.05.20226.130,68996.238,256.098,22026.206,2598
13.05.20226.250,16026.363,24026.238,796.362,6802
16.05.20226.315,68026.369,04986.286,026.347,77
17.05.20226.379,33986.448,33016.373,736.430,1899
18.05.20226.440,29986.455,79986.342,66996.352,9399
19.05.20226.279,68996.288,99026.196,18996.272,71
20.05.20226.305,466.377,58016.264,83986.285,2402
23.05.20226.350,87996.358,74026.263,966.358,7402
24.05.20226.282,31986.322,74026.243,83986.253,1401
25.05.20226.296,27986.319,296.229,83986.298,6401
26.05.20226.301,49026.424,87996.298,45026.410,5801
27.05.20226.445,256.519,736.424,85016.515,75
30.05.20226.547,85996.582,04986.536,776.562,3901
31.05.20226.539,85996.543,41996.457,52986.468,7998
01.06.20226.509,18996.510,25986.414,22026.418,8901
02.06.20226.447,37016.506,60016.447,29986.500,4399
03.06.20226.5456.547,81986.473,74026.485,2998
06.06.20226.533,81986.593,14996.533,81986.548,7798
07.06.20226.523,16026.523,60016.459,91996.500,3501
08.06.20226.517,54986.517,54986.413,87016.448,6299
09.06.20226.412,58016.456,91026.342,99026.358,46
10.06.20226.316,41026.325,89016.177,31016.187,23
13.06.20226.088,04986.122,25986.006,27986.022,3198
14.06.20226.063,79986.075,37015.934,12015.949,8398
15.06.20226.022,83986.062,62015.972,31016.030,1299
16.06.20226.003,66026.018,10015.872,20025.886,2402
17.06.20225.906,85995.974,06015.870,64015.882,6499
20.06.20225.901,58015.920,08985.855,93025.920,0898
21.06.20225.943,526.032,24025.943,08015.964,6602
22.06.20225.879,08985.938,465.834,465.916,6299
23.06.20225.880,29985.957,12995.830,87015.883,3301
24.06.20225.918,25986.085,99025.914,66996.073,3501
27.06.20226.105,20026.156,60016.030,60996.047,3101
28.06.20226.099,14996.141,93996.077,95026.086,02
29.06.20226.021,68996.071,91025.995,756.031,48
30.06.20225.926,74025.931,54985.852,29985.922,8599
01.07.20225.875,60015.975,83015.857,33985.931,0601
04.07.20225.983,986.002,06985.943,91025.954,6499
05.07.20225.979,20025.981,50985.786,55.794,96
06.07.20225.872,275.927,55.846,10015.912,3799
07.07.20225.985,08986.024,31015.967,986.006,7002
08.07.20226.007,64016.053,16995.952,89016.033,1299
11.07.20225.923,83016.004,525.909,735.996,2998
12.07.20225.960,08986.053,33015.930,986.044,2002
13.07.20226.015,52986.025,735.922,93996.000,2402
14.07.20225.979,99025.997,31015.874,68025.915,4102
15.07.20225.935,27986.043,79985.901,37996.036
18.07.20226.070,216.136,026.059,87016.091,9102
19.07.20226.031,60016.213,87996.028,796.201,2202
20.07.20226.229,796.245,47026.151,35996.184,6602
21.07.20226.160,37016.233,986.143,06016.201,1099
22.07.20226.174,296.247,35016.168,776.216,8198
25.07.20226.198,83016.260,12996.177,14016.237,5498
26.07.20226.225,16996.243,85996.194,966.211,4502
27.07.20226.206,256.267,79986.199,93026.257,9399
28.07.20226.304,12996.339,216.236,56986.339,21
29.07.20226.413,10016.472,276.397,91026.448,5
01.08.20226.447,18026.484,08016.434,12016.436,8599
02.08.20226.424,68026.429,04986.381,43026.409,7998
03.08.20226.404,10016.475,546.398,99026.472,0601
04.08.20226.476,72026.555,716.475,04986.513,3901
05.08.20226.512,62016.523,02986.449,72026.472,3501
08.08.20226.510,45026.564,24026.503,276.524,4399
09.08.20226.514,526.530,35016.480,06016.490
10.08.20226.467,10016.545,64016.453,796.523,4399
11.08.20226.560,216.562,31986.499,62996.544,6699
12.08.20226.553,24026.587,83986.539,756.553,8599
15.08.20226.582,62996.586,966.532,486.569,9502
16.08.20226.580,99026.608,83016.568,58016.592,5801
17.08.20226.608,64016.608,64016.517,99026.528,3198
18.08.20226.530,58016.576,37016.519,56986.557,3999
19.08.20226.520,43996.549,12996.4886.495,8301
22.08.20226.448,81016.459,35996.352,97026.378,7402
23.08.20226.331,16996.402,22026.331,16996.362,02
24.08.20226.332,43026.396,62996.319,70026.386,7598
25.08.20226.432,16026.440,68996.361,52986.381,5601
26.08.20226.420,756.429,796.252,58986.274,2598
29.08.20226.199,10996.232,256.153,43996.222,2798
30.08.20226.243,08016.303,66026.182,62996.210,2202
31.08.20226.226,99026.230,89996.125,10016.125,1001
01.09.20226.068,33986.072,93026.009,08986.034,3101
02.09.20226.075,736.178,296.051,026.167,5098
05.09.20226.048,22026.105,58986.018,026.093,2202
06.09.20226.083,026.138,22026.060,43996.104,6099
07.09.20226.059,64016.119,95026.045,276.105,9199
08.09.20226.136,93026.143,296.034,796.125,8999
09.09.20226.140,87016.239,10996.138,87996.212,3301
12.09.20226.242,466.352,45026.224,50986.333,5898
13.09.20226.360,31016.394,18026.245,68996.245,6899
14.09.20226.210,776.249,296.183,54986.222,4102
15.09.20226.212,216.249,526.143,35996.157,8398
16.09.20226.100,796.114,35996.052,41996.077,2998
19.09.20226.0496.093,39995.974,72026.061,5898
20.09.20226.084,41026.118,255.970,235.979,4702
21.09.20225.928,56.034,275.915,56986.031,3301
22.09.20225.928,546.022,39015.918,55.918,5
23.09.20225.906,18025.913,715.765,64995.783,4102
26.09.20225.744,49025.828,04985.7365.769,3901
27.09.20225.809,81985.852,60995.753,81985.753,8198
28.09.20225.692,545.773,08015.651,49025.765,0098
29.09.20225.746,295.746,295.628,41995.676,8701
30.09.20225.712,20025.770,77985.688,33985.762,3398
03.10.20225.697,47025.804,275.654,43995.794,1499
04.10.20225.859,45026.039,68995.852,91996.039,6899
05.10.20226.006,12016.034,93025.953,54985.985,46
06.10.20226.004,10996.018,47025.917,275.936,4199
07.10.20225.911,965.956,95025.855,66025.866,9399
10.10.20225.806,56985.883,85015.796,31015.840,5498
11.10.20225.796,83015.849,58015.770,485.833,2002
12.10.20225.842,10015.872,49025.788,66025.818,4702
13.10.20225.792,545.899,81985.704,87015.879,1899
14.10.20225.965,79986.044,755.921,14995.931,9199
17.10.20225.949,64996.068,37015.910,39016.040,6602
18.10.20226.098,60016.139,77986.057,37996.067
19.10.20226.092,776.109,97026.040,72026.040,7202
20.10.20226.046,81016.103,56.029,52986.086,8999
21.10.20226.021,58016.056,045.952,87996.035,3901
24.10.20226.076,20026.175,62016.041,14016.131,3599
25.10.20226.172,64996.253,12016.135,37996.250,5498
26.10.20226.244,64016.282,756.219,33016.276,3101
27.10.20226.253,85016.272,20026.194,33016.244,0298
28.10.20226.192,18026.278,776.183,41026.273,0498
31.10.20226.279,70026.293,14996.244,08016.266,77
01.11.20226.329,75986.383,70026.306,04986.328,25
02.11.20226.351,31016.376,296.273,54986.276,8799
03.11.20226.209,62996.245,68996.191,736.243,2798
04.11.20226.291,39016.466,31986.289,06986.416,4399
07.11.20226.379,49026.442,41026.363,70026.416,6099
08.11.20226.391,756.451,16026.378,31986.441,5
09.11.20226.426,79986.446,56.405,83986.430,5698
10.11.20226.396,58986.573,85016.381,41996.556,8301
11.11.20226.612,93026.636,81016.573,87016.594,6201
14.11.20226.622,41996.662,06986.603,56016.609,1699
15.11.20226.626,81986.684,08986.621,81986.641,6602
16.11.20226.647,39996.656,33016.587,20026.607,2202
17.11.20226.624,47026.634,736.522,27986.576,1201
18.11.20226.620,58016.667,20026.601,56016.644,46
21.11.20226.625,10016.649,75986.613,91996.634,4502
22.11.20226.643,70026.669,16996.615,58016.657,5298
23.11.20226.677,97026.681,41026.642,02986.679,0898
24.11.20226.683,43996.730,16026.679,79986.707,3198
25.11.20226.710,35996.7256.686,62996.712,48
28.11.20226.678,10996.693,91996.641,29986.665,2002
29.11.20226.686,966.695,85996.649,87996.668,9702
30.11.20226.706,66996.743,60016.678,756.738,5498
01.12.20226.784,60016.791,31016.730,54986.753,9702
02.12.20226.728,85996.767,72026.689,75986.742,25
05.12.20226.728,716.738,97026.685,526.696,96
06.12.20226.677,49026.704,74026.656,93026.687,79
07.12.20226.687,33986.696,64996.642,43996.660,5898
08.12.20226.6776.679,56986.629,35996.647,3101
09.12.20226.671,77986.680,08986.618,276.677,6401
12.12.20226.647,89996.681,29986.634,97026.650,5498
13.12.20226.672,22026.823,10016.642,08986.744,98
14.12.20226.727,756.733,85016.694,33016.730,79
15.12.20226.674,296.680,22026.5036.522,77
16.12.20226.505,62996.515,70026.418,95026.452,6299
19.12.20226.470,93026.510,466.470,93026.473,29
20.12.20226.418,68996.468,93996.388,236.450,4302
21.12.20226.469,10996.586,486.467,56986.580,2402
22.12.20226.587,56.614,35016.503,87996.517,9702
23.12.20226.513,20026.533,58016.476,04986.504,8999
27.12.20226.559,62996.579,33016.543,25986.550,6602
28.12.20226.561,56.572,12016.505,66996.510,4902
29.12.20226.486,64996.577,08016.474,736.573,4702
30.12.20226.533,12016.540,50986.470,64016.473,7598