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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 7.234,789
KAPANIŞ 7.237,2437

En Düşük

DÜŞÜK 6.518,21

En Yüksek

YÜKSEK 7.653,9902
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20236.521,06986.601,10996.518,216.594,5698
03.01.20236.580,08986.696,10016.580,08986.623,8901
04.01.20236.660,60016.780,83016.659,83016.776,4302
05.01.20236.744,56.792,08986.732,046.761,5
06.01.20236.772,93996.860,95026.757,466.860,9502
09.01.20236.861,58986.928,43026.851,66026.907,3599
10.01.20236.882,00986.885,43996.845,81016.869,1401
11.01.20236.879,10016.946,66996.874,716.924,1899
12.01.20236.947,33987.015,70026.946,29986.975,6802
13.01.20236.989,58987.035,81986.977,85997.023,5
16.01.20237.036,487.052,527.016,31987.043,3101
17.01.20237.036,91027.104,89997.020,81987.077,1602
18.01.20237.073,62017.115,20027.072,45027.083,3901
19.01.20237.047,64017.056,14016.946,74026.951,8701
20.01.20236.996,22027.015,966.965,45026.995,9902
23.01.20237.014,91027.044,50986.988,50987.032,02
24.01.20237.053,047.064,68997.011,39997.050,48
25.01.20237.057,81987.070,83986.999,93027.043,8799
26.01.20237.095,10997.117,52987.078,027.095,9902
27.01.20237.085,47027.117,487.062,68997.097,21
30.01.20237.054,24027.103,66027.030,95027.082,0098
31.01.20237.075,08987.088,97027.025,52987.082,4199
01.02.20237.087,20027.110,217.059,60997.077,1099
02.02.20237.110,02987.184,68997.079,41027.166,27
03.02.20237.136,39997.233,93997.113,41997.233,9399
06.02.20237.181,97027.187,277.104,527.137,1001
07.02.20237.145,83987.154,50987.108,467.132,3501
08.02.20237.181,58017.190,85997.119,83017.119,8301
09.02.20237.179,64017.225,87997.179,64017.188,3599
10.02.20237.165,41027.182,91997.074,62997.129,73
13.02.20237.147,487.213,93997.138,91027.208,5898
14.02.20237.225,29987.271,487.204,50987.213,8101
15.02.20237.206,83017.318,77987.200,737.300,8599
16.02.20237.346,29987.387,297.325,757.366,1602
17.02.20237.311,14017.3687.267,777.347,7202
20.02.20237.361,217.363,41027.318,737.335,6099
21.02.20237.319,93027.342,68027.241,217.308,6499
22.02.20237.282,49027.307,81987.231,62997.299,2598
23.02.20237.309,02987.357,68027.301,41997.317,4302
24.02.20237.359,75987.366,06987.187,277.187,27
27.02.20237.243,02987.324,02987.243,02987.295,5498
28.02.20237.253,547.317,987.249,47027.267,9302
01.03.20237.279,33987.327,297.219,39997.234,25
02.03.20237.176,41027.286,24027.169,66027.284,2202
03.03.20237.313,487.358,047.308,14997.348,1201
06.03.20237.385,757.401,14997.349,987.373,21
07.03.20237.355,87017.398,02987.336,20027.339,27
08.03.20237.305,91997.346,62017.305,91997.324,7598
09.03.20237.317,43027.333,22027.274,04987.315,8799
10.03.20237.193,37017.256,487.166,89017.220,6699
13.03.20237.211,43997.211,43996.979,54987.011,5
14.03.20237.029,22027.162,56986.989,967.141,5698
15.03.20237.123,20027.123,20026.861,62996.885,71
16.03.20236.987,62997.063,31016.876,60997.025,7202
17.03.20237.086,10017.104,756.895,736.925,3999
20.03.20236.900,89997.049,75986.796,217.013,1401
21.03.20237.089,00987.150,33017.083,81017.112,9102
22.03.20237.105,31987.157,737.080,18027.131,1201
23.03.20237.118,14017.149,91997.073,57.139,25
24.03.20237.108,16027.108,66026.953,58017.015,1001
27.03.20237.103,52987.119,58987.039,08987.078,27
28.03.20237.145,66027.154,56017.066,277.088,3398
29.03.20237.141,04987.201,257.125,12017.186,9902
30.03.20237.222,68997.292,39017.222,68997.263,3701
31.03.20237.271,18997.341,797.264,81987.322,3901
03.04.20237.341,68997.362,39017.332,64017.345,96
04.04.20237.375,797.399,58987.344,33987.344,96
05.04.20237.350,02987.359,39997.300,33017.316,2998
06.04.20237.328,56987.344,33987.312,60997.324,75
11.04.20237.381,777.403,66997.370,08987.390,2798
12.04.20237.396,81017.463,66997.379,797.396,9399
13.04.20237.450,75987.485,58987.450,75987.480,8301
14.04.20237.500,777.533,41027.491,43027.519,6099
17.04.20237.535,39017.5527.498,06987.498,1802
18.04.20237.5097.559,35017.5097.533,6299
19.04.20237.530,547.558,95027.513,777.549,4399
20.04.20237.541,68027.546,06987.506,91997.538,71
21.04.20237.551,57.5777.518,31987.577
24.04.20237.545,60017.581,25987.545,60017.573,8599
25.04.20237.528,14997.541,72027.504,25987.531,6099
26.04.20237.496,487.508,12997.427,52987.466,6602
27.04.20237.450,10017.507,25987.446,66027.483,8398
28.04.20237.498,62017.505,04987.403,20027.491,5
02.05.20237.466,81987.505,91997.374,06017.383,2002
03.05.20237.410,56017.445,95027.395,81987.403,8301
04.05.20237.381,39997.393,027.316,14017.340,77
05.05.20237.388,00987.437,60017.354,60017.432,9302
08.05.20237.427,967.456,467.416,22027.440,9102
09.05.20237.415,00987.419,89997.358,45027.397,1699
10.05.20237.403,62017.416,31987.337,66027.361,2002
11.05.20237.383,58017.436,93997.333,91997.381,7798
12.05.20237.420,41027.463,70027.395,60017.414,8501
15.05.20237.443,37997.455,62997.397,85997.418,21
16.05.20237.394,85017.427,56987.377,81017.406,0098
17.05.20237.378,83017.422,58017.354,547.399,4399
18.05.20237.440,757.481,77987.426,39017.446,8901
19.05.20237.469,77987.523,56017.463,967.491,96
22.05.20237.467,93027.493,37997.452,68997.478,1602
23.05.20237.457,18027.459,37017.378,717.378,71
24.05.20237.306,14017.308,58987.223,58017.253,46
25.05.20237.261,04987.261,04987.197,39997.229,27
26.05.20237.256,57.334,31017.208,43997.319,1802
29.05.20237.352,93027.356,56987.292,10997.303,8101
30.05.20237.279,87997.296,37997.195,37997.209,75
31.05.20237.136,16997.185,12997.083,60017.098,7002
01.06.20237.139,39017.171,60017.090,467.137,4302
02.06.20237.181,79987.2787.179,31017.270,6899
05.06.20237.294,81017.294,81017.193,37017.200,9102
06.06.20237.189,62997.219,37017.175,60017.209
07.06.20237.198,24027.227,58987.170,93997.202,79
08.06.20237.196,22027.236,14997.184,18997.222,1499
09.06.20237.230,95027.239,527.185,25987.213,1401
12.06.20237.250,14997.283,33017.237,85017.250,3501
13.06.20237.290,31017.3087.244,41997.290,7998
14.06.20237.290,93997.358,99027.288,467.328,5298
15.06.20237.304,97027.313,47027.246,33017.290,9102
16.06.20237.312,06987.403,87997.297,737.388,6499
19.06.20237.353,31017.362,43997.302,62997.314,0498
20.06.20237.303,24027.322,56987.281,12017.294,1699
21.06.20237.273,89017.297,85017.246,85997.260,9702
22.06.20237.194,25987.206,89017.145,06017.203,2798
23.06.20237.165,37997.193,77987.128,64017.163,4199
26.06.20237.175,87997.203,467.105,72027.184,3501
27.06.20237.212,83017.236,217.161,72027.215,5801
28.06.20237.250,68027.292,89017.250,68027.286,3198
29.06.20237.295,75987.349,18027.288,64997.312,73
30.06.20237.339,89017.419,35997.337,27987.400,0601
03.07.20237.415,16997.426,60017.386,70027.386,7002
04.07.20237.390,91027.401,467.368,97027.369,9302
05.07.20237.327,77987.352,12017.294,60017.310,8101
06.07.20237.239,89997.240,20027.065,25987.082,29
07.07.20237.098,757.151,06987.052,777.111,8799
10.07.20237.082,467.173,64997.082,467.143,6899
11.07.20237.176,18027.244,967.172,14017.220,0098
12.07.20237.241,06017.348,06017.231,33017.333,0098
13.07.20237.346,56017.409,00987.335,60997.369,7998
14.07.20237.353,91997.403,14997.353,91997.374,54
17.07.20237.314,16997.332,57.268,737.291,6602
18.07.20237.280,18997.326,72027.275,527.319,1802
19.07.20237.369,79987.382,89017.317,547.326,9399
20.07.20237.302,22027.391,45027.301,12017.384,9102
21.07.20237.389,50987.433,31017.379,62017.432,77
24.07.20237.405,66027.435,93027.390,81987.427,3101
25.07.20237.449,93997.450,37017.401,83017.415,4502
26.07.20237.363,547.369,06987.251,027.315,0698
27.07.20237.358,66027.477,10997.340,02987.465,2402
28.07.20237.449,20027.498,93997.416,20027.476,4702
31.07.20237.473,12017.526,04987.464,64997.497,7798
01.08.20237.478,10017.499,52987.403,16027.406,0801
02.08.20237.312,91027.377,00987.287,047.312,8398
03.08.20237.256,06017.271,83017.213,87017.260,5298
04.08.20237.286,987.323,18997.244,18997.315,0698
07.08.20237.290,37017.330,24027.269,487.319,7598
08.08.20237.271,04987.325,737.219,12017.269,4702
09.08.20237.351,027.381,37997.317,37997.322,04
10.08.20237.373,54987.464,797.368,95027.433,6201
11.08.20237.391,257.406,89017.317,75987.340,1899
14.08.20237.326,77987.371,93027.309,93997.348,8398
15.08.20237.355,08017.357,717.236,56017.267,7002
16.08.20237.246,737.301,10997.241,10017.260,25
17.08.20237.229,06017.261,89997.183,57.191,7402
18.08.20237.163,217.172,99027.092,72027.164,1099
21.08.20237.165,06987.259,31987.165,06987.198,0601
22.08.20237.227,10017.293,62997.223,06987.240,8799
23.08.20237.265,987.295,35997.224,06987.246,6201
24.08.20237.309,60997.343,777.2107.214,46
25.08.20237.199,58987.287,56017.196,83987.229,6001
28.08.20237.294,33987.340,35017.261,57.324,71
29.08.20237.345,56987.378,04987.322,45027.373,4302
30.08.20237.396,14017.405,45027.321,35017.364,3999
31.08.20237.372,64997.386,95027.316,70027.316,7002
01.09.20237.310,68027.358,52987.294,49027.296,77
04.09.20237.332,20027.358,89017.267,257.279,5098
05.09.20237.241,20027.288,35017.183,79987.254,7202
06.09.20237.217,43997.221,43997.168,83987.194,0898
07.09.20237.165,987.240,72027.165,987.196,1001
08.09.20237.219,91027.246,74027.136,56017.240,77
11.09.20237.275,37017.316,57.253,64997.278,27
12.09.20237.290,62017.297,87017.241,99027.252,8799
13.09.20237.224,62017.249,33987.184,56017.222,5698
14.09.20237.216,08017.323,68027.184,257.308,6699
15.09.20237.381,31987.435,35997.366,217.378,8198
18.09.20237.353,54987.353,54987.255,02987.276,1401
19.09.20237.250,04987.306,027.247,027.282,1201
20.09.20237.278,91997.351,297.272,68027.330,79
21.09.20237.252,41027.270,06017.199,10997.213,8999
22.09.20237.157,39017.203,97027.133,64997.184,8198
25.09.20237.157,237.199,95027.087,62997.123,8799
26.09.20237.083,85997.095,467.033,83017.074,02
27.09.20237.070,39017.106,37017.053,10997.071,79
28.09.20237.068,02987.117,33017.042,74027.116,2402
29.09.20237.152,29987.204,967.135,06017.135,0601
02.10.20237.164,04987.1977.035,64997.068,1602
03.10.20237.031,58987.075,49026.989,776.997,0498
04.10.20236.959,527.050,68996.948,02986.996,73
05.10.20237.009,81987.025,56.970,58986.998,25
06.10.20237.022,06987.064,43996.981,49027.060,1499
09.10.20237.041,37997.057,81016.980,33017.021,3999
10.10.20237.086,72027.170,31987.085,12997.162,4302
11.10.20237.090,18027.166,57.080,00987.131,21
12.10.20237.175,777.182,29987.097,52987.104,5298
13.10.20237.097,14997.108,75986.997,487.003,5298
16.10.20237.029,757.048,33986.963,027.022,1899
17.10.20237.016,257.051,18026.969,06987.029,7002
18.10.20237.021,12997.045,18026.954,10016.965,9902
19.10.20236.918,08016.938,31016.875,776.921,3701
20.10.20236.850,12996.880,64016.816,16996.816,2202
23.10.20236.820,256.855,93026.773,81986.850,4702
24.10.20236.865,10016.909,08016.833,91026.893,6499
25.10.20236.859,68996.927,276.846,50986.915,0698
26.10.20236.835,52986.915,24026.825,58986.888,96
27.10.20236.898,986.898,986.784,62016.795,3799
30.10.20236.826,95026.854,60016.809,83986.825,0698
31.10.20236.840,736.903,20026.831,66996.885,6499
01.11.20236.914,31986.954,83986.873,54986.932,6299
02.11.20236.991,45027.097,39016.982,047.060,6899
03.11.20237.084,50987.086,717.046,85997.047,5
06.11.20237.066,18027.069,66027.006,52987.013,73
07.11.20236.970,66027.011,796.963,87996.986,23
08.11.20236.951,487.068,046.950,95027.034,1602
09.11.20237.043,87997.122,50987.025,60997.113,6602
10.11.20237.079,39997.083,12017.006,08987.045,04
13.11.20237.069,87997.103,66997.056,08987.087,0601
14.11.20237.098,72027.207,777.083,237.185,6802
15.11.20237.214,68997.245,37017.198,91027.209,6099
16.11.20237.203,967.210,00987.168,39997.168,3999
17.11.20237.196,68997.246,72027.196,68997.233,9102
20.11.20237.242,39997.267,047.236,027.246,9302
21.11.20237.231,047.248,06017.214,39017.229,4502
22.11.20237.252,00987.274,777.243,83017.260,73
23.11.20237.274,257.285,297.263,66997.277,9302
24.11.20237.2757.298,91027.268,58017.292,7998
27.11.20237.292,91027.307,66997.265,49027.265,4902
28.11.20237.230,74027.253,41997.213,74027.250,1299
29.11.20237.241,41027.296,39997.241,41027.267,6401
30.11.20237.276,87017.321,47027.255,047.310,77
01.12.20237.336,54987.360,10017.313,18997.346,1499
04.12.20237.331,79987.354,31987.313,717.332,5898
05.12.20237.320,49027.392,64017.320,49027.386,9902
06.12.20237.400,217.4557.384,99027.435,9902
07.12.20237.424,81987.436,95027.415,66027.428,52
08.12.20237.4417.545,68027.437,97027.526,5498
11.12.20237.534,237.559,95027.527,58017.551,5298
12.12.20237.557,31987.582,47027.542,52987.543,5498
13.12.20237.542,10017.579,257.529,10997.531,2202
14.12.20237.626,547.653,99027.5477.575,8501
15.12.20237.607,91997.641,91027.587,68027.596,9102
18.12.20237.563,31017.580,64017.548,18027.568,8599
19.12.20237.560,56987.579,85997.553,08017.574,6699
20.12.20237.595,257.604,967.552,297.583,4302
21.12.20237.557,16027.574,717.537,81017.571,3999
22.12.20237.560,97027.5897.557,58017.568,8198
27.12.20237.580,97027.603,277.560,547.571,8198
28.12.20237.591,85017.593,967.531,717.535,1602
29.12.20237.547,52987.569,91997.530,93027.543,1802