GIVN.SW: Givaudan S.A. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2.936,687
KAPANIŞ 2.934,487
En Düşük
DÜŞÜK 2.566
En Yüksek
YÜKSEK 3.269
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2026 | 3.142 | 3.148 | 3.058 | 3.106 |
| 06.01.2026 | 3.127 | 3.164 | 3.098 | 3.137 |
| 07.01.2026 | 3.162 | 3.162 | 3.094 | 3.120 |
| 08.01.2026 | 3.136 | 3.163 | 3.109 | 3.163 |
| 09.01.2026 | 3.156 | 3.205 | 3.153 | 3.188 |
| 12.01.2026 | 3.197 | 3.237 | 3.184 | 3.196 |
| 13.01.2026 | 3.209 | 3.233 | 3.183 | 3.196 |
| 14.01.2026 | 3.200 | 3.228 | 3.184 | 3.220 |
| 15.01.2026 | 3.224 | 3.235 | 3.194 | 3.217 |
| 16.01.2026 | 3.210 | 3.221 | 3.180 | 3.184 |
| 19.01.2026 | 3.183 | 3.193 | 3.119 | 3.136 |
| 20.01.2026 | 3.122 | 3.138 | 3.105 | 3.123 |
| 21.01.2026 | 3.124 | 3.172 | 3.113 | 3.165 |
| 22.01.2026 | 3.195 | 3.197 | 3.133 | 3.165 |
| 23.01.2026 | 3.158 | 3.166 | 3.133 | 3.157 |
| 26.01.2026 | 3.158 | 3.204 | 3.133 | 3.162 |
| 27.01.2026 | 3.166 | 3.166 | 3.126 | 3.133 |
| 28.01.2026 | 3.115 | 3.142 | 3.093 | 3.138 |
| 29.01.2026 | 2.980 | 3.013 | 2.895 | 2.926 |
| 30.01.2026 | 2.944 | 3.005 | 2.930 | 2.988 |
| 02.02.2026 | 3.020 | 3.030 | 2.977 | 2.977 |
| 03.02.2026 | 3.021 | 3.021 | 2.940 | 2.959 |
| 04.02.2026 | 2.990 | 3.097 | 2.978 | 3.085 |
| 05.02.2026 | 3.095 | 3.104 | 3.052 | 3.083 |
| 06.02.2026 | 3.082 | 3.110 | 3.052 | 3.095 |
| 09.02.2026 | 3.094 | 3.094 | 3.048 | 3.059 |
| 10.02.2026 | 3.026 | 3.115 | 3.017 | 3.115 |
| 11.02.2026 | 3.119 | 3.141 | 3.065 | 3.081 |
| 12.02.2026 | 3.089 | 3.089 | 3.024 | 3.047 |
| 13.02.2026 | 3.075 | 3.106 | 3.028 | 3.079 |
| 16.02.2026 | 3.077 | 3.082 | 3.040 | 3.040 |
| 17.02.2026 | 3.053 | 3.087 | 3.026 | 3.052 |
| 18.02.2026 | 3.042 | 3.059 | 2.980 | 3.001 |
| 19.02.2026 | 3.009 | 3.028 | 2.977 | 2.990 |
| 20.02.2026 | 3.007 | 3.038 | 2.992 | 3.030 |
| 23.02.2026 | 3.040 | 3.066 | 3.015 | 3.054 |
| 24.02.2026 | 3.077 | 3.193 | 3.071 | 3.115 |
| 25.02.2026 | 3.094 | 3.114 | 3.032 | 3.045 |
| 26.02.2026 | 3.037 | 3.079 | 3.023 | 3.056 |
| 27.02.2026 | 3.052 | 3.108 | 3.049 | 3.092 |
| 02.03.2026 | 3.081 | 3.081 | 3.026 | 3.063 |
| 03.03.2026 | 3.024 | 3.035 | 2.959 | 2.961 |
| 04.03.2026 | 2.997 | 2.997 | 2.911 | 2.926 |
| 05.03.2026 | 2.960 | 2.960 | 2.900 | 2.900 |
| 06.03.2026 | 2.902 | 2.915 | 2.854 | 2.880 |
| 09.03.2026 | 2.850 | 2.888 | 2.828 | 2.856 |
| 10.03.2026 | 2.927 | 2.927 | 2.829 | 2.829 |
| 11.03.2026 | 2.815 | 2.815 | 2.741 | 2.747 |
| 12.03.2026 | 2.740 | 2.800 | 2.716 | 2.786 |
| 13.03.2026 | 2.783 | 2.823 | 2.762 | 2.796 |
| 16.03.2026 | 2.788 | 2.849 | 2.780 | 2.813 |
| 17.03.2026 | 2.774 | 2.827 | 2.754 | 2.807 |
| 18.03.2026 | 2.823 | 2.833 | 2.769 | 2.779 |
| 19.03.2026 | 2.757 | 2.763 | 2.701 | 2.701 |
| 20.03.2026 | 2.696 | 2.719 | 2.678 | 2.678 |
| 23.03.2026 | 2.593 | 2.706 | 2.566 | 2.656 |
| 24.03.2026 | 2.650 | 2.676 | 2.627 | 2.627 |
| 25.03.2026 | 2.659 | 2.689 | 2.620 | 2.657 |
| 26.03.2026 | 2.655 | 2.682 | 2.646 | 2.646 |
| 27.03.2026 | 2.638 | 2.672 | 2.634 | 2.653 |
| 30.03.2026 | 2.667 | 2.708 | 2.648 | 2.702 |
| 31.03.2026 | 2.687 | 2.712 | 2.674 | 2.684 |
| 01.04.2026 | 2.709 | 2.743 | 2.701 | 2.705 |
| 02.04.2026 | 2.698 | 2.723 | 2.688 | 2.714 |
| 07.04.2026 | 2.724 | 2.776 | 2.703 | 2.703 |
| 08.04.2026 | 2.797 | 2.831 | 2.775 | 2.796 |
| 09.04.2026 | 2.815 | 2.815 | 2.757 | 2.789 |
| 10.04.2026 | 2.776 | 2.831 | 2.776 | 2.808 |
| 13.04.2026 | 2.806 | 2.816 | 2.752 | 2.794 |
| 14.04.2026 | 2.910 | 2.973 | 2.869 | 2.869 |
| 15.04.2026 | 2.900 | 2.900 | 2.843 | 2.884 |
| 16.04.2026 | 2.890 | 2.900 | 2.869 | 2.877 |
| 17.04.2026 | 2.876 | 2.978 | 2.876 | 2.964 |
| 20.04.2026 | 2.933 | 2.936 | 2.891 | 2.897 |
| 21.04.2026 | 2.895 | 2.901 | 2.847 | 2.856 |
| 22.04.2026 | 2.851 | 2.863 | 2.807 | 2.818 |
| 23.04.2026 | 2.801 | 2.827 | 2.797 | 2.821 |
| 24.04.2026 | 2.801 | 2.832 | 2.795 | 2.814 |
| 27.04.2026 | 2.806 | 2.849 | 2.797 | 2.820 |
| 28.04.2026 | 2.807 | 2.823 | 2.791 | 2.810 |
| 29.04.2026 | 2.793 | 2.837 | 2.776 | 2.790 |
| 30.04.2026 | 2.758 | 2.785 | 2.746 | 2.785 |
| 04.05.2026 | 2.813 | 2.816 | 2.758 | 2.762 |
| 05.05.2026 | 2.756 | 2.787 | 2.706 | 2.735 |
| 06.05.2026 | 2.760 | 2.826 | 2.751 | 2.778 |
| 07.05.2026 | 2.790 | 2.800 | 2.768 | 2.786 |
| 08.05.2026 | 2.771 | 2.781 | 2.747 | 2.779 |
| 11.05.2026 | 2.769 | 2.780 | 2.732 | 2.753 |
| 12.05.2026 | 2.745 | 2.772 | 2.735 | 2.762 |
| 13.05.2026 | 2.735 | 2.754 | 2.665 | 2.683 |
| 15.05.2026 | 2.684 | 2.710 | 2.671 | 2.700 |
| 18.05.2026 | 2.681 | 2.771 | 2.661 | 2.745 |
| 19.05.2026 | 2.751 | 2.786 | 2.742 | 2.786 |
| 20.05.2026 | 2.758 | 2.800 | 2.739 | 2.791 |
| 21.05.2026 | 2.794 | 2.833 | 2.791 | 2.816 |
| 22.05.2026 | 2.845 | 2.922 | 2.836 | 2.882 |
| 26.05.2026 | 2.908 | 2.910 | 2.862 | 2.865 |
| 27.05.2026 | 2.901 | 2.954 | 2.889 | 2.937 |
| 28.05.2026 | 2.929 | 2.936 | 2.896 | 2.927 |
| 29.05.2026 | 2.949 | 2.960 | 2.900 | 2.900 |
| 01.06.2026 | 2.886 | 2.889 | 2.840 | 2.847 |
| 02.06.2026 | 2.854 | 2.879 | 2.832 | 2.832 |
| 03.06.2026 | 2.830 | 2.841 | 2.753 | 2.808 |
| 04.06.2026 | 2.809 | 2.878 | 2.805 | 2.839 |
| 05.06.2026 | 2.840 | 2.897 | 2.840 | 2.869 |
| 08.06.2026 | 2.869 | 2.928 | 2.851 | 2.928 |
| 09.06.2026 | 3.001 | 3.162 | 2.994 | 3.147 |
| 10.06.2026 | 3.155 | 3.163 | 3.116 | 3.156 |
| 11.06.2026 | 3.141 | 3.173 | 3.135 | 3.143 |
| 12.06.2026 | 3.164 | 3.206 | 3.161 | 3.182 |
| 15.06.2026 | 3.228 | 3.242 | 3.181 | 3.198 |
| 16.06.2026 | 3.209 | 3.210 | 3.172 | 3.186 |
| 17.06.2026 | 3.178 | 3.202 | 3.157 | 3.176 |
| 18.06.2026 | 3.180 | 3.213 | 3.143 | 3.193 |
| 19.06.2026 | 3.217 | 3.269 | 3.217 | 3.239 |