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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 7.860,6094
KAPANIŞ 7.858,3879

En Düşük

DÜŞÜK 6.763,76

En Yüksek

YÜKSEK 8.314,23
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20257.374,58987.399,257.285,29987.393,7598
03.01.20257.387,97027.387,97027.270,56987.282,2202
06.01.20257.313,35997.454,87017.304,47027.445,6899
07.01.20257.451,33987.516,95027.417,41997.489,3501
08.01.20257.489,20027.496,50987.396,68027.452,4199
09.01.20257.421,20027.504,10997.413,14997.490,2798
10.01.20257.495,217.521,22027.417,58987.431,04
13.01.20257.409,56017.424,50987.353,04987.408,6401
14.01.20257.481,95027.499,777.423,49027.423,6699
15.01.20257.447,39017.514,91027.415,527.474,5898
16.01.20257.591,35017.634,74027.567,66997.634,7402
17.01.20257.685,047.732,31987.667,85017.709,75
20.01.20257.722,12017.766,24027.707,297.733,5
21.01.20257.724,33987.774,75987.713,25987.770,9502
22.01.20257.783,29987.873,987.773,64017.837,3999
23.01.20257.851,39997.896,97027.829,39997.892,6099
24.01.20257.958,91997.988,85017.904,16997.927,6201
27.01.20257.873,70027.928,41027.844,41027.906,5801
28.01.20257.899,27987.955,467.879,33017.897,3701
29.01.20257.874,72027.891,58987.848,75987.872,48
30.01.20257.904,47027.951,85017.889,22027.941,6401
31.01.20257.954,43027.996,41027.928,83987.950,1699
03.02.20257.786,31987.875,58017.785,87017.854,9199
04.02.20257.870,297.915,52987.808,10997.906,3999
05.02.20257.888,60017.900,717.858,22027.891,6802
06.02.20257.918,35998.024,87997.906,35998.007,6201
07.02.20257.998,37998.027,04987.954,89997.973,0298
10.02.20257.977,75988.014,12997.971,14998.006,2202
11.02.20258.013,00988.037,24027.995,64998.028,8999
12.02.20258.039,60998.067,06987.984,72028.042,1899
13.02.20258.120,81018.176,12018.091,41998.164,1099
14.02.20258.164,62018.212,63978.155,45028.178,54
17.02.20258.181,39998.199,048.165,89998.189,1299
18.02.20258.205,94048.225,12998.160,60998.206,5596
19.02.20258.205,44048.208,66998.097,14018.110,54
20.02.20258.140,77988.172,75988.107,31018.122,5801
21.02.20258.138,24028.180,72028.126,87018.154,5098
24.02.20258.138,85998.150,64018.064,66998.090,9902
25.02.20258.065,35998.107,10998.043,12998.051,0698
26.02.20258.103,738.169,35018.084,04988.143,9199
27.02.20258.104,238.136,85998.048,278.102,52
28.02.20258.047,048.111,62998.031,488.111,6299
03.03.20258.139,12998.257,87998.087,31018.199,71
04.03.20258.112,12998.136,278.001,14998.047,9199
05.03.20258.174,08018.245,24028.151,47028.173,75
06.03.20258.226,19048.229,44048.103,548.197,6699
07.03.20258.163,29988.177,85018.066,14998.120,7998
10.03.20258.161,52988.174,58988.039,35998.047,6001
11.03.20258.092,028.111,22027.921,04987.941,9102
12.03.20258.006,048.072,45027.938,85017.988,96
13.03.20257.983,56988.032,64997.927,83017.938,21
14.03.20257.924,22028.044,43997.916,58018.028,2798
17.03.20258.034,238.087,60018.010,718.073,98
18.03.20258.100,89018.140,08988.090,62998.114,5698
19.03.20258.104,66028.181,85018.096,58.171,4702
20.03.20258.164,08988.167,488.062,14018.094,2002
21.03.20258.062,278.075,448.010,268.042,95
24.03.20258.104,718.114,458.002,348.022,33
25.03.20258.042,738.142,518.042,738.108,59
26.03.20258.121,998.127,918.025,218.030,68
27.03.20257.968,88.015,897.926,937.990,11
28.03.20257.949,237.975,557.894,627.916,08
31.03.20257.849,327.853,217.753,747.790,71
01.04.20257.837,457.884,357.814,737.876,36
02.04.20257.850,887.859,417.792,987.858,83
03.04.20257.689,617.740,917.5857.598,98
04.04.20257.546,437.552,527.215,767.274,95
07.04.20256.804,847.285,736.763,766.927,12
08.04.20257.036,177.179,496.952,127.100,42
09.04.20256.902,426.999,356.792,576.863,02
10.04.20257.296,57.384,477.126,027.126,02
11.04.20257.191,487.204,67.007,637.104,8
14.04.20257.238,017.308,767.222,867.273,12
15.04.20257.255,067.344,27.239,737.335,4
16.04.20257.276,397.332,147.243,777.329,97
17.04.20257.311,917.331,647.257,777.285,86
22.04.20257.284,717.326,477.218,37.326,47
23.04.20257.403,937.555,177.403,937.482,36
24.04.20257.448,467.507,37.411,037.502,78
25.04.20257.565,357.574,257.525,137.536,26
28.04.20257.564,267.618,557.564,267.573,76
29.04.20257.572,237.588,437.533,577.555,87
30.04.20257.586,657.609,327.512,237.593,87
02.05.20257.710,087.779,77.679,017.770,48
05.05.20257.735,597.747,497.713,167.727,93
06.05.20257.743,077.746,287.647,787.696,92
07.05.20257.668,187.678,957.613,27.626,84
08.05.20257.657,037.719,837.646,017.694,44
09.05.20257.732,027.767,077.723,147.743,75
12.05.20257.800,187.880,297.783,697.850,1
13.05.20257.842,797.879,397.840,867.873,83
14.05.20257.875,397.877,747.805,77.836,79
15.05.20257.806,127.853,477.800,377.853,47
16.05.20257.874,937.915,437.855,727.886,69
19.05.20257.854,117.883,637.824,427.883,63
20.05.20257.899,867.955,537.878,577.942,42
21.05.20257.913,747.930,617.873,177.910,49
22.05.20257.870,577.887,17.807,057.864,44
23.05.20257.876,877.888,977.620,47.734,4
26.05.20257.833,137.840,37.799,817.828,13
27.05.20257.816,517.856,47.808,127.826,79
28.05.20257.825,427.853,667.787,587.788,1
29.05.20257.866,777.869,927.779,727.779,72
30.05.20257.776,047.811,497.747,97.751,89
02.06.20257.714,917.744,287.668,97.737,2
03.06.20257.752,287.765,467.699,247.763,84
04.06.20257.795,067.843,217.779,367.804,67
05.06.20257.811,187.848,097.761,547.790,27
06.06.20257.794,887.8157.769,847.804,87
09.06.20257.796,267.812,737.772,097.791,47
10.06.20257.784,587.815,447.769,517.804,33
11.06.20257.810,847.840,027.775,97.775,9
12.06.20257.741,047.783,647.698,237.765,11
13.06.20257.670,047.713,687.659,137.684,68
16.06.20257.706,847.769,327.705,287.742,24
17.06.20257.687,177.702,757.646,767.683,73
18.06.20257.687,427.710,147.641,137.656,12
19.06.20257.605,887.618,767.553,457.553,45
20.06.20257.597,187.636,837.575,997.589,66
23.06.20257.549,927.597,947.505,277.537,57
24.06.20257.656,547.678,787.606,327.615,99
25.06.20257.630,347.658,57.557,247.558,16
26.06.20257.587,247.594,97.532,257.557,31
27.06.20257.613,357.691,557.609,967.691,55
30.06.20257.714,567.714,567.660,787.665,91
01.07.20257.674,547.675,697.612,397.662,59
02.07.20257.710,727.770,457.674,237.738,42
03.07.20257.763,257.766,927.717,077.754,55
04.07.20257.713,547.713,547.656,697.696,27
07.07.20257.704,217.730,987.682,127.723,47
08.07.20257.743,577.771,627.696,387.766,71
09.07.20257.799,337.886,797.790,557.878,46
10.07.20257.909,867.940,627.885,877.902,25
11.07.20257.873,437.881,197.815,197.829,29
14.07.20257.774,047.810,557.764,87.808,17
15.07.20257.818,097.836,137.766,217.766,21
16.07.20257.740,157.778,137.722,097.722,09
17.07.20257.794,427.822,027.783,657.822
18.07.20257.857,697.873,37.815,237.822,67
21.07.20257.825,737.838,617.757,687.798,22
22.07.20257.775,047.782,667.726,747.744,41
23.07.20257.839,717.869,967.816,277.850,43
24.07.20257.873,57.898,037.797,287.818,28
25.07.20257.782,397.851,467.759,597.834,58
28.07.20257.924,537.931,157.794,667.800,88
29.07.20257.834,847.924,627.833,027.857,36
30.07.20257.856,017.921,617.853,547.861,96
31.07.20257.876,597.906,377.771,977.771,97
01.08.20257.676,397.691,127.523,617.546,16
04.08.20257.582,777.632,777.571,767.632,01
05.08.20257.670,27.670,27.610,577.621,04
06.08.20257.658,927.672,157.620,977.635,03
07.08.20257.651,47.737,637.645,217.709,32
08.08.20257.733,717.770,897.710,677.743
11.08.20257.764,247.764,247.694,347.698,52
12.08.20257.730,227.759,747.702,517.753,42
13.08.20257.775,237.819,697.769,077.804,97
14.08.20257.822,957.871,397.818,577.870,34
15.08.20257.917,067.945,277.896,567.923,45
18.08.20257.929,427.929,427.856,97.884,05
19.08.20257.894,697.986,817.892,727.979,08
20.08.20257.949,148.004,347.932,067.973,03
21.08.20257.970,757.970,757.910,347.938,29
22.08.20257.923,397.997,357.923,397.969,69
25.08.20257.9437.946,077.836,967.843,04
26.08.20257.726,247.749,247.668,087.709,81
27.08.20257.718,297.765,177.703,937.743,93
28.08.20257.770,697.833,047.734,967.762,6
29.08.20257.743,447.764,297.702,217.703,9
01.09.20257.724,967.744,647.697,827.707,9
02.09.20257.730,617.738,187.648,137.654,25
03.09.20257.699,627.736,767.671,537.719,71
04.09.20257.701,467.727,767.676,847.698,92
05.09.20257.723,977.732,047.649,47.674,78
08.09.20257.706,797.745,057.682,317.734,84
09.09.20257.750,927.791,657.729,887.749,39
10.09.20257.774,367.823,347.750,67.761,32
11.09.20257.781,87.848,387.773,577.823,52
12.09.20257.830,77.842,627.768,917.825,24
15.09.20257.848,27.935,317.843,467.896,93
16.09.20257.890,537.903,047.811,127.818,22
17.09.20257.841,557.846,097.777,967.786,98
18.09.20257.822,577.887,117.818,747.854,61
19.09.20257.873,377.934,927.853,597.853,59
22.09.20257.847,767.850,227.801,177.830,11
23.09.20257.867,697.919,077.857,117.872,02
24.09.20257.871,227.872,577.810,057.827,45
25.09.20257.797,977.819,77.760,077.795,42
26.09.20257.822,177.875,047.821,257.870,68
29.09.20257.899,027.901,237.870,477.880,87
30.09.20257.865,447.895,947.831,087.895,94
01.10.20257.894,297.984,827.865,47.966,95
02.10.20258.025,58.088,538.023,028.056,63
03.10.20258.093,018.097,248.040,368.081,54
06.10.20258.035,338.035,727.909,467.971,78
07.10.20257.974,918.005,747.934,137.974,85
08.10.20257.983,378.070,647.983,378.060,13
09.10.20258.074,128.109,778.041,368.041,36
10.10.20258.049,578.082,537.905,837.918
13.10.20257.959,277.995,497.902,127.934,26
14.10.20257.862,917.932,887.825,977.919,62
15.10.20258.029,978.130,728.024,548.077
16.10.20258.093,468.188,598.053,078.188,59
17.10.20258.092,538.224,568.080,838.174,2
20.10.20258.213,28.239,678.151,358.206,07
21.10.20258.206,358.271,488.198,278.258,86
22.10.20258.222,738.248,98.193,358.206,87
23.10.20258.225,458.257,478.215,538.225,78
24.10.20258.263,918.263,918.169,238.225,63
27.10.20258.237,28.252,648.202,728.239,18
28.10.20258.219,538.243,648.204,018.216,58
29.10.20258.198,718.226,328.186,018.200,88
30.10.20258.180,358.206,848.114,748.157,29
31.10.20258.150,228.161,818.106,958.121,07
03.11.20258.118,848.1518.094,418.109,79
04.11.20258.014,478.067,587.963,698.067,53
05.11.20258.008,068.097,848.005,828.074,23
06.11.20258.016,678.044,867.950,87.964,77
07.11.20257.986,078.000,997.908,597.950,18
10.11.20258.044,098.077,188.017,478.055,51
11.11.20258.080,68.169,88.078,228.156,23
12.11.20258.190,688.280,978.185,038.241,24
13.11.20258.270,858.314,238.227,888.232,49
14.11.20258.186,148.202,488.084,238.170,09
17.11.20258.155,938.176,18.109,828.119,02
18.11.20258.017,738.032,517.925,067.967,93
19.11.20257.964,778.005,757.919,367.953,77
20.11.20258.044,858.057,77.981,077.981,07
21.11.20257.881,17.996,467.875,877.982,65
24.11.20258.030,468.033,387.958,617.959,67
25.11.20257.981,898.038,677.942,728.025,8
26.11.20258.075,478.098,678.027,618.096,43
27.11.20258.098,688.115,468.080,848.099,47
28.11.20258.105,018.132,178.084,238.122,71
01.12.20258.078,48.114,148.043,818.097
02.12.20258.084,778.135,88.072,068.074,61
03.12.20258.071,788.103,148.051,458.087,42
04.12.20258.115,178.137,658.098,098.122,03
05.12.20258.148,078.160,818.114,748.114,74
08.12.20258.098,968.110,768.080,858.108,43
09.12.20258.117,438.135,988.044,998.052,51
10.12.20258.035,098.045,228.005,118.022,69
11.12.20258.046,178.104,768.009,048.085,76
12.12.20258.100,538.155,398.068,628.068,62
15.12.20258.087,078.161,038.086,078.124,88
16.12.20258.114,398.150,228.086,78.106,16
17.12.20258.116,268.136,078.074,048.086,05
18.12.20258.087,438.166,728.086,598.150,64
19.12.20258.131,248.177,758.131,068.151,38
22.12.20258.135,528.143,388.099,458.121,07
23.12.20258.120,088.127,078.088,418.103,85
24.12.20258.109,38.135,718.103,588.103,58
29.12.20258.127,598.132,598.087,488.112,02
30.12.20258.097,448.184,038.095,028.168,15
31.12.20258.147,058.149,58.118,488.149,5