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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 48,4183
KAPANIŞ 48,498

En Düşük

DÜŞÜK 26,39

En Yüksek

YÜKSEK 69,52
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202527,2127,426,5227,08
03.01.202527,0127,1226,3926,53
06.01.202526,7527,5326,6327,35
07.01.202527,3727,4426,9227,05
08.01.202527,2427,6827,0527,59
09.01.202527,3527,4227,0427,41
10.01.202527,327,5727,227,26
13.01.202527,2927,7126,9527,24
14.01.202527,6928,2427,6527,87
15.01.202528,0228,9627,9228,72
16.01.202528,9729,0128,6528,72
17.01.202528,8129,0628,6728,74
20.01.202528,8129,4728,8129,47
21.01.202529,429,4229,2129,32
22.01.202529,3429,6629,2529,32
23.01.202529,323029,3129,99
24.01.202530,1330,4330,0530,07
27.01.202530,1630,7530,0430,28
28.01.202530,3230,8830,3130,66
29.01.202530,5130,9730,430,97
30.01.202530,9531,1730,7331,06
31.01.202531,1931,4231,0931,25
03.02.202530,330,6829,7430,51
04.02.202530,9631,0430,3530,88
05.02.20253131,230,6430,89
06.02.202532,7535,2832,3834,96
07.02.202535,136,135,0936,1
10.02.202536,0136,2535,2735,27
11.02.202535,1636,6435,1536,55
12.02.202536,737,5236,4937,37
13.02.202537,6637,9436,736,73
14.02.202536,937,0336,6536,92
17.02.202537,1437,5536,9936,99
18.02.202537,033837,0338
19.02.202537,7638,1637,6437,76
20.02.202537,838,3537,4737,47
21.02.202537,7938,0337,5537,84
24.02.202537,8438,1237,6437,85
25.02.202538,239,2438,138,7
26.02.202538,9539,4238,5239,38
27.02.202539,3439,5938,6539,46
28.02.202539,2439,4538,839,31
03.03.202539,1539,9238,7639,59
04.03.202538,7739,3338,1238,47
05.03.202539,840,9839,5840,46
06.03.202541,1742,2840,842,02
07.03.202541,542,2141,4342,08
10.03.202542,0442,5339,6839,87
11.03.202540,0940,3739,2839,53
12.03.202539,8740,1239,5739,69
13.03.202539,440,2739,139,79
14.03.202539,6141,1539,5341,01
17.03.202541,141,8941,0141,71
18.03.202541,7142,7641,6442,75
19.03.202542,6442,9342,4542,87
20.03.202542,8543,0141,742,3
21.03.202542,0542,7241,6842,35
24.03.202542,7543,1542,6542,86
25.03.20254343,924343,91
26.03.20254444,3843,4443,89
27.03.202543,3743,8342,6843,36
28.03.202542,7343,3942,2642,54
31.03.202541,741,9440,5241,39
01.04.202541,5741,8140,8341,43
02.04.202540,6340,9140,0340,72
03.04.202539,2739,8938,3838,58
04.04.202537,6737,8533,1234,55
07.04.20253135,6830,4633,94
08.04.202534,9436,0834,335,08
09.04.202533,9434,7233,3934,36
10.04.202539,7939,7936,1736,17
11.04.202536,337,2735,5837,07
14.04.202538,338,838,0338,38
15.04.202538,540,2838,4740,28
16.04.202539,8440,2139,2640
17.04.202540,0440,1339,2439,51
22.04.202539,7440,5439,5940,41
23.04.202541,5542,3841,0441,89
24.04.202541,541,8940,8641,89
25.04.202542,1642,8241,8542,81
28.04.202542,8843,5542,7743,32
29.04.202543,5744,4343,5543,95
30.04.202546,2546,4543,3545,6
02.05.202545,546,6445,3146,46
05.05.202546,2846,6945,9646,45
06.05.202546,6846,8245,1645,34
07.05.202545,2745,7444,7545,4
08.05.202545,746,5645,4746,56
09.05.202546,2346,8246,0646,8
12.05.202547,348,4147,1147,47
13.05.202547,3147,4846,8247,22
14.05.202547,4248,0747,1748,07
15.05.202547,7948,4347,7947,96
16.05.202548,0648,3847,8348,32
19.05.202548,249,1648,248,94
20.05.202549,0249,6648,8849,24
21.05.202549,4349,7349,1349,38
22.05.202549,2949,4648,4549,28
23.05.202549,1449,6746,0947,97
26.05.202547,9548,7547,6948,75
27.05.202548,5348,8448,2748,27
28.05.202548,2148,8347,7147,71
29.05.202548,4448,8847,9448,33
30.05.202548,3848,6947,8547,85
02.06.202547,748,447,4648,4
03.06.202548,548,5847,1848,33
04.06.202548,548,9947,747,81
05.06.202547,6648,9547,6648,95
06.06.202548,9949,7248,8849,34
09.06.202549,2849,3948,7249,02
10.06.202549,0249,0247,5447,61
11.06.202547,5948,3447,5648,01
12.06.202547,4148,9447,148,82
13.06.202547,7748,4447,6748,44
16.06.202548,545048,5450
17.06.202549,5449,8248,0348,03
18.06.202548,224948,1648,82
19.06.202548,5448,6747,3547,45
20.06.202547,848,6547,5347,7
23.06.202547,547,7646,3447,01
24.06.202548,3548,5247,4348
25.06.202548,2448,2446,9747,49
26.06.202547,8147,9547,0747,4
27.06.202547,8248,8647,6948,86
30.06.202548,9349,0547,548,55
01.07.202548,5748,7147,8547,95
02.07.202548,3549,0347,8548,43
03.07.202548,5149,3748,1249,37
04.07.202549,1449,348,0648,58
07.07.202548,6151,1248,6149,96
08.07.20255050,3649,2749,99
09.07.202550,885250,5652
10.07.202552,0252,1250,5450,62
11.07.202550,3850,7849,350,06
14.07.202549,4450,449,4150,32
15.07.202550,550,5848,9949,29
16.07.202549,1649,4748,6249,06
17.07.202549,2149,6848,8249,64
18.07.202549,9149,9549,2249,85
21.07.202549,7350,1849,150,18
22.07.20255050,1649,0149,44
23.07.20255050,1649,4150,16
24.07.202551,0451,5850,3651,04
25.07.202550,8851,2250,4850,92
28.07.202551,651,7450,6450,82
29.07.202551,151,8650,9251,66
30.07.202551,552,4451,3452,36
31.07.202555,2656,854,6855,96
01.08.202555,555,753,5853,98
04.08.202554,455,1254,2254,8
05.08.202555,6255,8254,855
06.08.202555,655,7655,0855,58
07.08.202555,8456,8855,8256,64
08.08.202556,7457,7656,7457,56
11.08.202557,8258,0256,7457,58
12.08.202557,7258,5457,7258,36
13.08.202558,2458,4657,657,72
14.08.202557,758,657,758,5
15.08.202558,8859,4258,5458,78
18.08.202558,658,7257,357,76
19.08.20255858,5657,9458,32
20.08.202558,0458,2457,357,42
21.08.202557,4458,0457,2857,86
22.08.202557,7657,9857,657,84
25.08.202557,6658,1655,6655,82
26.08.2025535350,952
27.08.202552,1252,451,1652
28.08.202552,3452,7851,7452,3
29.08.202552,3252,8251,8252,72
01.09.202553,1653,752,853,2
02.09.202553,2853,4851,9452,5
03.09.202552,55352,0852,82
04.09.202552,6454,352,6454,08
05.09.202554,3654,452,8253,04
08.09.202553,2653,7852,8853,76
09.09.202553,8254,3653,1254,32
10.09.202554,5456,0654,1255,82
11.09.202556,1857,8655,7457,6
12.09.202557,857,9256,5857,26
15.09.202557,5659,3657,4858,86
16.09.202558,858,856,4656,76
17.09.202556,9657,0656,156,58
18.09.202557,1657,5656,4457,4
19.09.202558,2858,4457,5458,14
22.09.202558,1258,125757,36
23.09.202557,7657,8656,456,84
24.09.202556,857,3455,9657,2
25.09.202556,656,8656,2456,56
26.09.202556,8857,5256,7657,36
29.09.202557,3457,3656,5856,62
30.09.202556,7456,8256,2456,36
01.10.202556,1257,0455,6656,82
02.10.202557,3257,756,7256,72
03.10.202557,0257,7856,3656,72
06.10.202555,7855,785254,32
07.10.202553,7853,8653,0653,3
08.10.202553,4254,853,4254,42
09.10.202554,655,0454,3654,36
10.10.202554,4454,7653,7253,86
13.10.202553,9854,3853,5453,72
14.10.202553,1255,4652,855,02
15.10.202556,1256,6255,5655,56
16.10.202555,4256,7454,8856,52
17.10.202554,654,9253,1853,64
20.10.202554,5854,7651,9853
21.10.202553,4453,952,8453,12
22.10.202552,9853,2452,2652,88
23.10.202553,225452,853,58
24.10.202553,9454,1252,453,68
27.10.202553,5853,9253,253,6
28.10.202553,4854,265354,26
29.10.202554,3455,654,0654,96
30.10.202556,6256,8252,0253
31.10.202553,4654,9653,3654,86
03.11.202555,5256,254,5854,76
04.11.202554,154,6453,5454,58
05.11.202553,9654,7653,7654,64
06.11.202554,856,354,3655,8
07.11.202556,0856,1254,354,64
10.11.202555,9857,1455,5456,9
11.11.202556,8456,956,3256,72
12.11.20255758,5856,9258,46
13.11.202558,7259,958,7259,16
14.11.202558,7258,8457,0857,98
17.11.202558,5458,8257,5258,14
18.11.202556,5456,855,5256,48
19.11.202556,4257,3855,8456,82
20.11.202557,458,257,3657,42
21.11.20255656,855,656,54
24.11.202557,1658,0656,7856,8
25.11.202557,1859,1856,5858,3
26.11.202558,7659,7858,5659,5
27.11.202559,4260,0859,3659,9
28.11.202559,860,259,6459,94
01.12.202559,6660,3659,3459,72
02.12.202559,7261,159,7261,06
03.12.202561,0461,2660,2460,52
04.12.202561,962,561,4862,5
05.12.20256363,2661,5461,54
08.12.202561,562,6261,1862,62
09.12.202562,5463,3462,3662,9
10.12.202562,963,6862,8263,48
11.12.202563,364,4663,1264,36
12.12.20256565,8463,5863,58
15.12.202563,9264,663,8664,34
16.12.202564,1865,0464,1264,36
17.12.202565,1466,965,1466,9
18.12.202566,567,7266,1267,72
19.12.202567,9668,6267,9668,16
22.12.202568,1668,3267,4667,84
23.12.202567,8468,5667,0868,22
24.12.202568,1268,5267,9867,98
29.12.202568,1268,4667,7467,96
30.12.202567,7869,5267,7869,4
31.12.202569,0669,1268,2668,72