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
Société Générale S.A. logosu
GLE.PA
Société Générale S.A.
16:12:12
78.36 €
0.0000 (%0.00)
Önceki Kapanış: 78.05
Düşük₺77
Yüksek₺78.43
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

GLE.PA: Société Générale S.A. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 17,2488
KAPANIŞ 17,1794

En Düşük

DÜŞÜK 10,77

En Yüksek

YÜKSEK 32,23
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202031,3331,8331,2931,66
03.01.202031,431,431,131,33
06.01.202030,9131,1230,531,08
07.01.202031,2831,5531,1231,46
08.01.202031,2131,7931,131,77
09.01.202032,0632,2331,6831,79
10.01.202031,8531,931,4331,43
13.01.202031,531,6131,1931,43
14.01.202031,531,5331,0931,43
15.01.202031,3131,3530,7530,95
16.01.202030,9531,0630,3430,61
17.01.202030,7431,0130,530,65
20.01.202030,5630,7430,3730,58
21.01.202030,3230,6430,1830,42
22.01.202030,4530,6230,0930,32
23.01.202030,2630,629,8230,17
24.01.202030,5130,7230,1530,19
27.01.202029,8230,0429,529,78
28.01.202029,7430,0829,2529,82
29.01.202029,9130,1529,8329,83
30.01.202029,429,7229,2829,51
31.01.202029,6529,8129,0929,23
03.02.202029,2929,5329,1129,29
04.02.202029,4529,7829,3929,64
05.02.202029,630,429,5630,29
06.02.202030,2830,8630,230,6
07.02.202030,4130,663030,55
10.02.202030,5230,6630,0730,15
11.02.202030,3530,6330,230,4
12.02.202030,4531,7330,431,55
13.02.202031,331,7231,2531,67
14.02.202031,8932,0731,7131,73
17.02.202031,8532,0631,7631,93
18.02.202031,9232,131,7731,78
19.02.202031,9532,1131,731,8
20.02.202031,9231,9231,2231,22
21.02.202031,0231,2730,7331,07
24.02.202030,3730,4229,6429,94
25.02.202030,0930,1728,6228,85
26.02.202028,6928,8528,0228,56
27.02.202028,0228,0726,426,72
28.02.202025,9926,1325,0325,59
02.03.202025,9526,0324,1525,02
03.03.202025,4225,5824,124,23
04.03.202024,5424,5623,7624,18
05.03.202024,2824,3522,6322,79
06.03.202022,1622,4521,3421,4
09.03.202018,419,2617,6217,62
10.03.202018,1319,4917,6818,15
11.03.202018,519,7718,3618,76
12.03.202017,618,315,5515,55
13.03.202016,3518,4715,6517,15
16.03.202016,2916,2914,2214,52
17.03.202015,3415,8714,2315,66
18.03.202015,5815,8814,0614,16
19.03.202014,4214,8613,0113,8
20.03.202014,4215,0114,1314,67
23.03.202013,714,7113,5713,78
24.03.202014,615,5314,3315,53
25.03.202016,2117,9215,9517,3
26.03.202016,8517,6816,517,68
27.03.202017,117,3615,8316,26
30.03.202016,1116,1114,9615,44
31.03.202015,915,931515,35
01.04.202014,814,913,8913,89
02.04.20201414,0813,2113,94
03.04.202013,9413,9812,812,8
06.04.202013,8214,0213,513,97
07.04.202014,515,1914,2614,6
08.04.202014,4914,5913,9514,59
09.04.202015,0715,2514,515,02
14.04.202015,3715,4214,6514,68
15.04.202014,6214,6213,4713,47
16.04.202013,6714,0913,1513,43
17.04.202014,3314,4813,5913,94
20.04.202013,9714,0413,5213,94
21.04.202013,4513,6613,1613,16
22.04.202013,313,5413,1713,51
23.04.202013,814,3813,4614,21
24.04.202013,8813,9913,5213,52
27.04.202014,1614,213,714,2
28.04.202014,2915,0114,214,8
29.04.202014,815,6114,715,61
30.04.202015,1215,2514,1114,26
04.05.202013,713,7513,1513,15
05.05.202013,4913,7613,1513,32
06.05.202013,3413,3512,812,8
07.05.202012,9313,0912,8513,07
08.05.202013,2213,312,9813,27
11.05.202013,5313,5612,8312,91
12.05.202012,9913,0912,5312,69
13.05.202012,512,512,0512,09
14.05.202012,0512,1511,3511,84
15.05.202012,0612,2811,5211,77
18.05.202012,113,0812,0412,97
19.05.202013,1713,2411,9912,36
20.05.202012,2212,8611,7712,73
21.05.202012,5512,7512,3212,4
22.05.202012,1512,9812,112,44
25.05.202012,6812,6912,3112,54
26.05.202012,7513,4912,713,42
27.05.202013,4914,8113,4214,3
28.05.202014,5514,7213,6913,92
29.05.202013,6413,9513,1913,23
01.06.202013,7113,9613,5413,82
02.06.202013,9614,6213,7914,27
03.06.202014,6914,9714,4614,89
04.06.202014,6915,5714,2715,27
05.06.202015,8616,9915,8216,85
08.06.202016,8518,316,7617,78
09.06.202017,8317,9716,0216,47
10.06.202016,7117,1515,7215,78
11.06.202015,0315,1814,314,3
12.06.202014,0415,4413,914,77
15.06.202013,9114,6313,814,41
16.06.202015,1615,314,4214,89
17.06.202014,9115,2714,5514,7
18.06.202014,5815,1514,3714,62
19.06.202014,8414,9314,1914,37
22.06.202014,1514,4913,9514,31
23.06.202014,5615,1814,3914,94
24.06.202014,8615,1814,2314,26
25.06.202014,114,8313,9414,76
26.06.202014,9715,0214,4414,48
29.06.202014,415,0414,3114,91
30.06.202014,891514,4914,8
01.07.202014,9415,0514,414,69
02.07.202014,8815,7414,7715,5
03.07.202015,515,6515,0215,26
06.07.202015,816,2315,6715,87
07.07.202015,7615,8415,4915,59
08.07.202015,3515,4415,1115,17
09.07.202015,315,3714,6314,63
10.07.202014,515,1714,4115,13
13.07.202015,4415,5815,0415,4
14.07.202015,215,5214,9915,31
15.07.202015,515,9515,1315,73
16.07.202015,6515,9615,4715,96
17.07.202015,8515,915,4715,7
20.07.202015,5615,7915,3315,7
21.07.202015,8916,2715,6315,67
22.07.202015,6815,8415,1715,25
23.07.202015,3215,3814,8215,02
24.07.202014,7914,8614,6114,69
27.07.202014,6314,714,1314,13
28.07.202014,114,4214,0914,26
29.07.202014,2514,313,7913,88
30.07.202013,8513,8613,0113,17
31.07.202013,3113,4612,9612,98
03.08.202012,6513,0312,4112,9
04.08.202013,0613,6412,9913,58
05.08.202013,6613,7313,3913,48
06.08.202013,4413,6213,0713,3
07.08.202013,2513,3113,0413,3
10.08.202013,4913,7913,3613,71
11.08.202013,8114,3213,814,21
12.08.202014,1414,6213,9914,31
13.08.202014,1714,441414,2
14.08.202014,1214,1213,6414,07
17.08.202014,0314,1613,7914
18.08.202013,8414,1213,6813,74
19.08.202013,6713,9113,5213,91
20.08.202013,6213,6513,4213,55
21.08.202013,6313,6913,0813,28
24.08.202013,4613,8413,3913,84
25.08.202013,9914,1913,7613,8
26.08.202013,7614,0513,6713,9
27.08.202013,8613,8813,613,73
28.08.202013,8414,213,7214,15
31.08.202014,2414,3913,5813,58
01.09.202013,7513,821313,23
02.09.202013,313,3712,8412,92
03.09.202013,113,4812,8612,95
04.09.202013,113,8412,9913,67
07.09.202013,8914,0913,5113,53
08.09.202013,5713,6412,9213,02
09.09.20201313,2412,8113,18
10.09.202013,2113,4312,9913,25
11.09.202013,1713,1712,8412,84
14.09.202013,113,2412,8713,2
15.09.202013,213,2912,9213
16.09.202013,0213,0512,5612,97
17.09.202012,713,1612,6613,03
18.09.202013,0113,0312,6112,63
21.09.202012,5712,5811,6611,66
22.09.202011,812,0211,5211,65
23.09.202011,7711,9611,5111,51
24.09.202011,411,5311,1811,21
25.09.202011,2911,310,8110,9
28.09.202011,2311,4511,1411,45
29.09.202011,3311,351111,03
30.09.202010,8611,4710,7711,32
01.10.202011,5111,5311,0211,05
02.10.202010,9911,1110,8211,04
05.10.202011,2711,4511,1911,39
06.10.202011,4612,2611,4112,15
07.10.202012,0612,5511,8312,34
08.10.202012,5112,7312,4612,59
09.10.202012,612,7612,3812,42
12.10.202012,5512,8912,5312,71
13.10.202012,712,712,1212,21
14.10.202012,212,5212,1312,32
15.10.202012,112,1111,611,83
16.10.202011,9812,1111,5512,06
19.10.202012,1212,3712,0112,29
20.10.202012,2512,8112,1112,61
21.10.202012,7812,9112,3912,39
22.10.202012,2512,5712,0612,51
23.10.202012,6212,8812,5412,75
26.10.202012,4212,9212,3612,58
27.10.202012,6212,8211,9411,94
28.10.202011,4311,611,0511,38
29.10.202011,4111,5711,0811,35
30.10.202011,211,7511,1511,64
02.11.202011,7812,1311,5912,12
03.11.202012,3412,8612,3412,78
04.11.202012,4612,8712,312,75
05.11.202013,513,5813,0213,23
06.11.202013,3413,5513,0513,08
09.11.202013,3915,6213,3715,49
10.11.202015,4616,4115,4616,2
11.11.202016,116,2615,3815,6
12.11.202015,2515,514,8615,28
13.11.202015,2415,7115,0815,63
16.11.202016,116,6515,8516,29
17.11.202016,3916,516,0316,5
18.11.202016,316,5316,1416,42
19.11.202016,216,3115,8516,19
20.11.202016,1716,3816,0816,16
23.11.202016,516,7516,3616,55
24.11.202016,817,2616,7217,24
25.11.202017,5217,7817,0317,4
26.11.202017,4717,4917,0417,19
27.11.202017,0817,6117,0617,33
30.11.202017,1517,216,6916,69
01.12.202016,7917,7216,7517,55
02.12.202017,5417,9617,3917,91
03.12.202017,8518,1217,7318,04
04.12.20201818,5517,9418,29
07.12.202018,4818,4917,5917,79
08.12.202017,6217,8517,4117,52
09.12.202017,6518,0617,5317,67
10.12.202017,6717,7916,9617,1
11.12.202017,117,1616,516,68
14.12.202016,9617,4916,9416,99
15.12.20201717,3316,917,32
16.12.202017,4817,7517,0217,25
17.12.202017,3917,4917,0417,21
18.12.202017,1217,316,9117,04
21.12.202016,3416,3415,7616,16
22.12.202016,2416,7216,2116,57
23.12.202016,5917,3216,5917,26
24.12.202017,517,7117,2717,27
28.12.202017,5317,6217,0817,17
29.12.202017,2617,3516,9717,08
30.12.202017,1617,3116,9616,98
31.12.202016,917,1716,8417,02