GIVN.SW
Givaudan S.A.
16:12:19
3242 Fr
0.0000 (%0.00)
Önceki Kapanış: 3193
Düşük₺3217
Yüksek₺3269
GIVN.SW: Givaudan S.A. Arşiv
2014 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.475,3012
KAPANIŞ 1.476,0843
En Düşük
DÜŞÜK 1.235
En Yüksek
YÜKSEK 1.816
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2014 | 1.272 | 1.294 | 1.270 | 1.289 |
| 06.01.2014 | 1.288 | 1.299 | 1.282 | 1.291 |
| 07.01.2014 | 1.299 | 1.299 | 1.282 | 1.282 |
| 08.01.2014 | 1.286 | 1.288 | 1.279 | 1.279 |
| 09.01.2014 | 1.276 | 1.278 | 1.239 | 1.244 |
| 10.01.2014 | 1.250 | 1.254 | 1.244 | 1.247 |
| 13.01.2014 | 1.250 | 1.251 | 1.238 | 1.249 |
| 14.01.2014 | 1.238 | 1.252 | 1.238 | 1.249 |
| 15.01.2014 | 1.254 | 1.260 | 1.235 | 1.260 |
| 16.01.2014 | 1.262 | 1.269 | 1.251 | 1.262 |
| 17.01.2014 | 1.261 | 1.275 | 1.259 | 1.266 |
| 20.01.2014 | 1.264 | 1.301 | 1.262 | 1.292 |
| 21.01.2014 | 1.302 | 1.321 | 1.298 | 1.302 |
| 22.01.2014 | 1.313 | 1.320 | 1.300 | 1.309 |
| 23.01.2014 | 1.305 | 1.315 | 1.285 | 1.290 |
| 24.01.2014 | 1.286 | 1.290 | 1.267 | 1.271 |
| 27.01.2014 | 1.267 | 1.267 | 1.245 | 1.249 |
| 28.01.2014 | 1.249 | 1.283 | 1.249 | 1.280 |
| 29.01.2014 | 1.288 | 1.288 | 1.259 | 1.262 |
| 30.01.2014 | 1.317 | 1.355 | 1.314 | 1.342 |
| 31.01.2014 | 1.341 | 1.342 | 1.320 | 1.342 |
| 03.02.2014 | 1.343 | 1.352 | 1.315 | 1.318 |
| 04.02.2014 | 1.311 | 1.320 | 1.305 | 1.312 |
| 05.02.2014 | 1.320 | 1.320 | 1.310 | 1.315 |
| 06.02.2014 | 1.325 | 1.346 | 1.319 | 1.340 |
| 07.02.2014 | 1.350 | 1.350 | 1.335 | 1.345 |
| 10.02.2014 | 1.350 | 1.362 | 1.347 | 1.354 |
| 11.02.2014 | 1.359 | 1.371 | 1.354 | 1.364 |
| 12.02.2014 | 1.369 | 1.373 | 1.362 | 1.366 |
| 13.02.2014 | 1.366 | 1.389 | 1.365 | 1.389 |
| 14.02.2014 | 1.390 | 1.402 | 1.385 | 1.385 |
| 17.02.2014 | 1.388 | 1.395 | 1.380 | 1.384 |
| 18.02.2014 | 1.389 | 1.390 | 1.368 | 1.372 |
| 19.02.2014 | 1.363 | 1.381 | 1.362 | 1.381 |
| 20.02.2014 | 1.366 | 1.376 | 1.361 | 1.376 |
| 21.02.2014 | 1.383 | 1.385 | 1.359 | 1.370 |
| 24.02.2014 | 1.369 | 1.383 | 1.363 | 1.383 |
| 25.02.2014 | 1.377 | 1.388 | 1.370 | 1.388 |
| 26.02.2014 | 1.382 | 1.389 | 1.373 | 1.385 |
| 27.02.2014 | 1.389 | 1.389 | 1.367 | 1.382 |
| 28.02.2014 | 1.385 | 1.392 | 1.371 | 1.380 |
| 03.03.2014 | 1.365 | 1.368 | 1.352 | 1.359 |
| 04.03.2014 | 1.370 | 1.385 | 1.361 | 1.385 |
| 05.03.2014 | 1.381 | 1.389 | 1.372 | 1.385 |
| 06.03.2014 | 1.393 | 1.395 | 1.383 | 1.388 |
| 07.03.2014 | 1.390 | 1.396 | 1.373 | 1.373 |
| 10.03.2014 | 1.373 | 1.375 | 1.360 | 1.372 |
| 11.03.2014 | 1.375 | 1.376 | 1.366 | 1.368 |
| 12.03.2014 | 1.362 | 1.368 | 1.357 | 1.362 |
| 13.03.2014 | 1.367 | 1.393 | 1.357 | 1.359 |
| 14.03.2014 | 1.351 | 1.371 | 1.341 | 1.366 |
| 17.03.2014 | 1.363 | 1.382 | 1.351 | 1.376 |
| 18.03.2014 | 1.372 | 1.382 | 1.368 | 1.377 |
| 19.03.2014 | 1.375 | 1.379 | 1.366 | 1.369 |
| 20.03.2014 | 1.361 | 1.371 | 1.355 | 1.371 |
| 21.03.2014 | 1.376 | 1.380 | 1.360 | 1.360 |
| 24.03.2014 | 1.325 | 1.327 | 1.303 | 1.307 |
| 25.03.2014 | 1.315 | 1.327 | 1.312 | 1.325 |
| 26.03.2014 | 1.329 | 1.360 | 1.329 | 1.360 |
| 27.03.2014 | 1.351 | 1.361 | 1.348 | 1.351 |
| 28.03.2014 | 1.353 | 1.364 | 1.345 | 1.359 |
| 31.03.2014 | 1.367 | 1.371 | 1.357 | 1.367 |
| 01.04.2014 | 1.379 | 1.387 | 1.367 | 1.371 |
| 02.04.2014 | 1.369 | 1.380 | 1.364 | 1.375 |
| 03.04.2014 | 1.375 | 1.376 | 1.360 | 1.368 |
| 04.04.2014 | 1.372 | 1.375 | 1.366 | 1.370 |
| 07.04.2014 | 1.356 | 1.383 | 1.355 | 1.377 |
| 08.04.2014 | 1.384 | 1.389 | 1.369 | 1.380 |
| 09.04.2014 | 1.380 | 1.403 | 1.378 | 1.398 |
| 10.04.2014 | 1.403 | 1.418 | 1.402 | 1.405 |
| 11.04.2014 | 1.403 | 1.403 | 1.368 | 1.370 |
| 14.04.2014 | 1.379 | 1.381 | 1.365 | 1.379 |
| 15.04.2014 | 1.409 | 1.409 | 1.366 | 1.370 |
| 16.04.2014 | 1.386 | 1.388 | 1.358 | 1.370 |
| 17.04.2014 | 1.366 | 1.379 | 1.362 | 1.379 |
| 22.04.2014 | 1.381 | 1.396 | 1.381 | 1.393 |
| 23.04.2014 | 1.397 | 1.407 | 1.394 | 1.398 |
| 24.04.2014 | 1.397 | 1.406 | 1.393 | 1.401 |
| 25.04.2014 | 1.399 | 1.404 | 1.388 | 1.393 |
| 28.04.2014 | 1.392 | 1.404 | 1.382 | 1.385 |
| 29.04.2014 | 1.394 | 1.394 | 1.383 | 1.383 |
| 30.04.2014 | 1.384 | 1.389 | 1.383 | 1.387 |
| 02.05.2014 | 1.386 | 1.395 | 1.381 | 1.386 |
| 05.05.2014 | 1.389 | 1.392 | 1.374 | 1.380 |
| 06.05.2014 | 1.380 | 1.396 | 1.377 | 1.393 |
| 07.05.2014 | 1.382 | 1.404 | 1.382 | 1.394 |
| 08.05.2014 | 1.400 | 1.411 | 1.398 | 1.411 |
| 09.05.2014 | 1.417 | 1.424 | 1.411 | 1.421 |
| 12.05.2014 | 1.425 | 1.445 | 1.419 | 1.440 |
| 13.05.2014 | 1.447 | 1.447 | 1.434 | 1.441 |
| 14.05.2014 | 1.440 | 1.443 | 1.431 | 1.435 |
| 15.05.2014 | 1.433 | 1.447 | 1.428 | 1.445 |
| 16.05.2014 | 1.447 | 1.449 | 1.436 | 1.438 |
| 19.05.2014 | 1.434 | 1.442 | 1.431 | 1.435 |
| 20.05.2014 | 1.433 | 1.440 | 1.426 | 1.433 |
| 21.05.2014 | 1.429 | 1.438 | 1.428 | 1.433 |
| 22.05.2014 | 1.442 | 1.464 | 1.440 | 1.460 |
| 23.05.2014 | 1.469 | 1.469 | 1.443 | 1.456 |
| 26.05.2014 | 1.447 | 1.456 | 1.442 | 1.451 |
| 27.05.2014 | 1.448 | 1.465 | 1.444 | 1.458 |
| 28.05.2014 | 1.459 | 1.468 | 1.454 | 1.465 |
| 30.05.2014 | 1.470 | 1.474 | 1.464 | 1.468 |
| 02.06.2014 | 1.478 | 1.478 | 1.449 | 1.462 |
| 03.06.2014 | 1.457 | 1.463 | 1.453 | 1.459 |
| 04.06.2014 | 1.462 | 1.463 | 1.452 | 1.460 |
| 05.06.2014 | 1.454 | 1.463 | 1.452 | 1.456 |
| 06.06.2014 | 1.461 | 1.464 | 1.451 | 1.463 |
| 10.06.2014 | 1.459 | 1.496 | 1.459 | 1.476 |
| 11.06.2014 | 1.477 | 1.481 | 1.466 | 1.468 |
| 12.06.2014 | 1.473 | 1.473 | 1.460 | 1.462 |
| 13.06.2014 | 1.460 | 1.460 | 1.436 | 1.446 |
| 16.06.2014 | 1.439 | 1.461 | 1.436 | 1.461 |
| 17.06.2014 | 1.462 | 1.473 | 1.461 | 1.467 |
| 18.06.2014 | 1.469 | 1.497 | 1.468 | 1.493 |
| 19.06.2014 | 1.499 | 1.499 | 1.487 | 1.492 |
| 20.06.2014 | 1.497 | 1.502 | 1.470 | 1.496 |
| 23.06.2014 | 1.491 | 1.494 | 1.473 | 1.479 |
| 24.06.2014 | 1.496 | 1.496 | 1.475 | 1.492 |
| 25.06.2014 | 1.490 | 1.490 | 1.461 | 1.467 |
| 26.06.2014 | 1.472 | 1.472 | 1.457 | 1.465 |
| 27.06.2014 | 1.470 | 1.471 | 1.460 | 1.468 |
| 30.06.2014 | 1.466 | 1.488 | 1.463 | 1.479 |
| 01.07.2014 | 1.480 | 1.499 | 1.474 | 1.498 |
| 02.07.2014 | 1.500 | 1.508 | 1.490 | 1.495 |
| 03.07.2014 | 1.496 | 1.515 | 1.494 | 1.515 |
| 04.07.2014 | 1.514 | 1.523 | 1.507 | 1.511 |
| 07.07.2014 | 1.515 | 1.515 | 1.486 | 1.488 |
| 08.07.2014 | 1.493 | 1.493 | 1.466 | 1.466 |
| 09.07.2014 | 1.470 | 1.470 | 1.460 | 1.469 |
| 10.07.2014 | 1.464 | 1.466 | 1.433 | 1.440 |
| 11.07.2014 | 1.450 | 1.450 | 1.437 | 1.450 |
| 14.07.2014 | 1.455 | 1.479 | 1.452 | 1.478 |
| 15.07.2014 | 1.480 | 1.488 | 1.478 | 1.485 |
| 16.07.2014 | 1.490 | 1.505 | 1.488 | 1.500 |
| 17.07.2014 | 1.532 | 1.534 | 1.503 | 1.514 |
| 18.07.2014 | 1.510 | 1.521 | 1.500 | 1.512 |
| 21.07.2014 | 1.508 | 1.510 | 1.484 | 1.487 |
| 22.07.2014 | 1.492 | 1.500 | 1.490 | 1.492 |
| 23.07.2014 | 1.490 | 1.507 | 1.490 | 1.505 |
| 24.07.2014 | 1.506 | 1.519 | 1.499 | 1.518 |
| 25.07.2014 | 1.517 | 1.517 | 1.494 | 1.496 |
| 28.07.2014 | 1.498 | 1.498 | 1.474 | 1.485 |
| 29.07.2014 | 1.487 | 1.497 | 1.481 | 1.487 |
| 30.07.2014 | 1.484 | 1.497 | 1.482 | 1.495 |
| 31.07.2014 | 1.494 | 1.502 | 1.481 | 1.491 |
| 04.08.2014 | 1.487 | 1.489 | 1.456 | 1.460 |
| 05.08.2014 | 1.461 | 1.481 | 1.454 | 1.469 |
| 06.08.2014 | 1.457 | 1.457 | 1.436 | 1.448 |
| 07.08.2014 | 1.450 | 1.458 | 1.436 | 1.450 |
| 08.08.2014 | 1.440 | 1.454 | 1.427 | 1.452 |
| 11.08.2014 | 1.455 | 1.473 | 1.455 | 1.463 |
| 12.08.2014 | 1.467 | 1.476 | 1.462 | 1.474 |
| 13.08.2014 | 1.476 | 1.492 | 1.476 | 1.489 |
| 14.08.2014 | 1.478 | 1.499 | 1.474 | 1.495 |
| 15.08.2014 | 1.492 | 1.500 | 1.481 | 1.481 |
| 18.08.2014 | 1.494 | 1.502 | 1.486 | 1.492 |
| 19.08.2014 | 1.500 | 1.506 | 1.495 | 1.501 |
| 20.08.2014 | 1.500 | 1.511 | 1.490 | 1.509 |
| 21.08.2014 | 1.515 | 1.525 | 1.512 | 1.518 |
| 22.08.2014 | 1.516 | 1.530 | 1.515 | 1.527 |
| 25.08.2014 | 1.538 | 1.542 | 1.532 | 1.537 |
| 26.08.2014 | 1.537 | 1.548 | 1.532 | 1.545 |
| 27.08.2014 | 1.547 | 1.549 | 1.535 | 1.535 |
| 28.08.2014 | 1.530 | 1.534 | 1.521 | 1.526 |
| 29.08.2014 | 1.534 | 1.534 | 1.517 | 1.524 |
| 01.09.2014 | 1.527 | 1.534 | 1.521 | 1.533 |
| 02.09.2014 | 1.538 | 1.544 | 1.530 | 1.537 |
| 03.09.2014 | 1.548 | 1.567 | 1.543 | 1.552 |
| 04.09.2014 | 1.554 | 1.558 | 1.549 | 1.557 |
| 05.09.2014 | 1.555 | 1.561 | 1.545 | 1.547 |
| 08.09.2014 | 1.550 | 1.552 | 1.537 | 1.541 |
| 09.09.2014 | 1.538 | 1.554 | 1.530 | 1.533 |
| 10.09.2014 | 1.529 | 1.536 | 1.522 | 1.529 |
| 11.09.2014 | 1.529 | 1.534 | 1.521 | 1.521 |
| 12.09.2014 | 1.521 | 1.528 | 1.516 | 1.525 |
| 15.09.2014 | 1.516 | 1.527 | 1.513 | 1.524 |
| 16.09.2014 | 1.527 | 1.527 | 1.515 | 1.521 |
| 17.09.2014 | 1.531 | 1.536 | 1.524 | 1.528 |
| 18.09.2014 | 1.519 | 1.540 | 1.519 | 1.539 |
| 19.09.2014 | 1.553 | 1.553 | 1.541 | 1.548 |
| 22.09.2014 | 1.538 | 1.544 | 1.529 | 1.532 |
| 23.09.2014 | 1.528 | 1.534 | 1.519 | 1.525 |
| 24.09.2014 | 1.523 | 1.525 | 1.517 | 1.522 |
| 25.09.2014 | 1.520 | 1.537 | 1.507 | 1.511 |
| 26.09.2014 | 1.503 | 1.521 | 1.499 | 1.513 |
| 29.09.2014 | 1.517 | 1.525 | 1.507 | 1.517 |
| 30.09.2014 | 1.515 | 1.528 | 1.515 | 1.528 |
| 01.10.2014 | 1.519 | 1.533 | 1.512 | 1.512 |
| 02.10.2014 | 1.502 | 1.516 | 1.502 | 1.503 |
| 03.10.2014 | 1.505 | 1.518 | 1.501 | 1.517 |
| 06.10.2014 | 1.525 | 1.532 | 1.521 | 1.528 |
| 07.10.2014 | 1.525 | 1.530 | 1.507 | 1.510 |
| 08.10.2014 | 1.507 | 1.507 | 1.488 | 1.498 |
| 09.10.2014 | 1.509 | 1.530 | 1.494 | 1.494 |
| 10.10.2014 | 1.480 | 1.517 | 1.469 | 1.485 |
| 13.10.2014 | 1.468 | 1.477 | 1.453 | 1.461 |
| 14.10.2014 | 1.459 | 1.480 | 1.452 | 1.478 |
| 15.10.2014 | 1.483 | 1.489 | 1.452 | 1.458 |
| 16.10.2014 | 1.467 | 1.484 | 1.438 | 1.466 |
| 17.10.2014 | 1.475 | 1.500 | 1.459 | 1.494 |
| 20.10.2014 | 1.499 | 1.511 | 1.478 | 1.488 |
| 21.10.2014 | 1.479 | 1.525 | 1.471 | 1.524 |
| 22.10.2014 | 1.524 | 1.533 | 1.516 | 1.531 |
| 23.10.2014 | 1.522 | 1.547 | 1.512 | 1.540 |
| 24.10.2014 | 1.532 | 1.545 | 1.531 | 1.540 |
| 27.10.2014 | 1.551 | 1.558 | 1.532 | 1.546 |
| 28.10.2014 | 1.560 | 1.560 | 1.547 | 1.557 |
| 29.10.2014 | 1.560 | 1.576 | 1.559 | 1.564 |
| 30.10.2014 | 1.567 | 1.587 | 1.563 | 1.581 |
| 31.10.2014 | 1.601 | 1.604 | 1.594 | 1.603 |
| 03.11.2014 | 1.603 | 1.613 | 1.579 | 1.581 |
| 04.11.2014 | 1.579 | 1.594 | 1.571 | 1.573 |
| 05.11.2014 | 1.587 | 1.603 | 1.586 | 1.598 |
| 06.11.2014 | 1.598 | 1.607 | 1.591 | 1.604 |
| 07.11.2014 | 1.610 | 1.614 | 1.598 | 1.603 |
| 10.11.2014 | 1.600 | 1.612 | 1.597 | 1.608 |
| 11.11.2014 | 1.607 | 1.622 | 1.603 | 1.620 |
| 12.11.2014 | 1.620 | 1.622 | 1.605 | 1.617 |
| 13.11.2014 | 1.630 | 1.639 | 1.620 | 1.638 |
| 14.11.2014 | 1.637 | 1.639 | 1.622 | 1.628 |
| 17.11.2014 | 1.620 | 1.634 | 1.615 | 1.632 |
| 18.11.2014 | 1.635 | 1.642 | 1.629 | 1.637 |
| 19.11.2014 | 1.632 | 1.644 | 1.627 | 1.639 |
| 20.11.2014 | 1.638 | 1.650 | 1.631 | 1.647 |
| 21.11.2014 | 1.656 | 1.669 | 1.649 | 1.657 |
| 24.11.2014 | 1.658 | 1.661 | 1.651 | 1.657 |
| 25.11.2014 | 1.651 | 1.670 | 1.651 | 1.667 |
| 26.11.2014 | 1.688 | 1.725 | 1.681 | 1.688 |
| 27.11.2014 | 1.692 | 1.711 | 1.692 | 1.711 |
| 28.11.2014 | 1.721 | 1.731 | 1.714 | 1.722 |
| 01.12.2014 | 1.740 | 1.756 | 1.722 | 1.726 |
| 02.12.2014 | 1.733 | 1.747 | 1.727 | 1.733 |
| 03.12.2014 | 1.740 | 1.750 | 1.736 | 1.750 |
| 04.12.2014 | 1.751 | 1.764 | 1.736 | 1.742 |
| 05.12.2014 | 1.755 | 1.775 | 1.749 | 1.775 |
| 08.12.2014 | 1.760 | 1.763 | 1.743 | 1.757 |
| 09.12.2014 | 1.744 | 1.767 | 1.742 | 1.761 |
| 10.12.2014 | 1.763 | 1.781 | 1.760 | 1.780 |
| 11.12.2014 | 1.767 | 1.787 | 1.767 | 1.787 |
| 12.12.2014 | 1.774 | 1.781 | 1.756 | 1.764 |
| 15.12.2014 | 1.755 | 1.771 | 1.752 | 1.755 |
| 16.12.2014 | 1.754 | 1.760 | 1.722 | 1.753 |
| 17.12.2014 | 1.733 | 1.757 | 1.733 | 1.748 |
| 18.12.2014 | 1.769 | 1.774 | 1.760 | 1.763 |
| 19.12.2014 | 1.773 | 1.791 | 1.763 | 1.789 |
| 22.12.2014 | 1.794 | 1.809 | 1.790 | 1.806 |
| 23.12.2014 | 1.810 | 1.816 | 1.799 | 1.806 |
| 29.12.2014 | 1.800 | 1.811 | 1.785 | 1.806 |
| 30.12.2014 | 1.806 | 1.806 | 1.791 | 1.793 |