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
2015 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.743,247
KAPANIŞ 1.740,6096
En Düşük
DÜŞÜK 1.521
En Yüksek
YÜKSEK 1.948
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2015 | 1.801 | 1.843 | 1.801 | 1.821 |
| 06.01.2015 | 1.821 | 1.824 | 1.782 | 1.785 |
| 07.01.2015 | 1.799 | 1.823 | 1.786 | 1.816 |
| 08.01.2015 | 1.834 | 1.872 | 1.833 | 1.872 |
| 09.01.2015 | 1.868 | 1.912 | 1.862 | 1.898 |
| 12.01.2015 | 1.912 | 1.948 | 1.908 | 1.925 |
| 13.01.2015 | 1.929 | 1.934 | 1.905 | 1.909 |
| 14.01.2015 | 1.899 | 1.914 | 1.890 | 1.904 |
| 15.01.2015 | 1.918 | 1.923 | 1.700 | 1.702 |
| 16.01.2015 | 1.682 | 1.686 | 1.566 | 1.594 |
| 19.01.2015 | 1.641 | 1.658 | 1.610 | 1.636 |
| 20.01.2015 | 1.654 | 1.665 | 1.632 | 1.651 |
| 21.01.2015 | 1.664 | 1.664 | 1.595 | 1.607 |
| 22.01.2015 | 1.615 | 1.622 | 1.584 | 1.621 |
| 23.01.2015 | 1.638 | 1.692 | 1.623 | 1.682 |
| 26.01.2015 | 1.689 | 1.712 | 1.662 | 1.698 |
| 27.01.2015 | 1.740 | 1.740 | 1.705 | 1.715 |
| 28.01.2015 | 1.726 | 1.749 | 1.651 | 1.651 |
| 29.01.2015 | 1.630 | 1.688 | 1.607 | 1.655 |
| 30.01.2015 | 1.707 | 1.717 | 1.681 | 1.681 |
| 02.02.2015 | 1.681 | 1.711 | 1.673 | 1.705 |
| 03.02.2015 | 1.724 | 1.725 | 1.689 | 1.690 |
| 04.02.2015 | 1.705 | 1.745 | 1.692 | 1.734 |
| 05.02.2015 | 1.729 | 1.745 | 1.709 | 1.738 |
| 06.02.2015 | 1.747 | 1.748 | 1.728 | 1.744 |
| 09.02.2015 | 1.735 | 1.751 | 1.726 | 1.751 |
| 10.02.2015 | 1.759 | 1.765 | 1.744 | 1.760 |
| 11.02.2015 | 1.768 | 1.771 | 1.757 | 1.765 |
| 12.02.2015 | 1.765 | 1.785 | 1.760 | 1.784 |
| 13.02.2015 | 1.787 | 1.794 | 1.764 | 1.778 |
| 16.02.2015 | 1.775 | 1.787 | 1.769 | 1.785 |
| 17.02.2015 | 1.785 | 1.787 | 1.770 | 1.786 |
| 18.02.2015 | 1.787 | 1.809 | 1.783 | 1.807 |
| 19.02.2015 | 1.808 | 1.831 | 1.793 | 1.821 |
| 20.02.2015 | 1.831 | 1.835 | 1.810 | 1.817 |
| 23.02.2015 | 1.820 | 1.834 | 1.815 | 1.827 |
| 24.02.2015 | 1.834 | 1.848 | 1.820 | 1.842 |
| 25.02.2015 | 1.838 | 1.847 | 1.829 | 1.839 |
| 26.02.2015 | 1.844 | 1.849 | 1.832 | 1.842 |
| 27.02.2015 | 1.848 | 1.848 | 1.828 | 1.831 |
| 02.03.2015 | 1.837 | 1.855 | 1.837 | 1.850 |
| 03.03.2015 | 1.855 | 1.861 | 1.838 | 1.842 |
| 04.03.2015 | 1.840 | 1.844 | 1.826 | 1.840 |
| 05.03.2015 | 1.844 | 1.846 | 1.831 | 1.838 |
| 06.03.2015 | 1.839 | 1.841 | 1.819 | 1.827 |
| 09.03.2015 | 1.822 | 1.827 | 1.772 | 1.803 |
| 10.03.2015 | 1.800 | 1.813 | 1.795 | 1.802 |
| 11.03.2015 | 1.808 | 1.834 | 1.805 | 1.828 |
| 12.03.2015 | 1.832 | 1.843 | 1.824 | 1.827 |
| 13.03.2015 | 1.833 | 1.853 | 1.823 | 1.853 |
| 16.03.2015 | 1.853 | 1.864 | 1.837 | 1.844 |
| 17.03.2015 | 1.841 | 1.854 | 1.835 | 1.847 |
| 18.03.2015 | 1.853 | 1.857 | 1.841 | 1.843 |
| 19.03.2015 | 1.842 | 1.868 | 1.842 | 1.849 |
| 20.03.2015 | 1.859 | 1.866 | 1.842 | 1.855 |
| 23.03.2015 | 1.814 | 1.826 | 1.806 | 1.819 |
| 24.03.2015 | 1.815 | 1.822 | 1.782 | 1.799 |
| 25.03.2015 | 1.798 | 1.804 | 1.762 | 1.771 |
| 26.03.2015 | 1.761 | 1.766 | 1.734 | 1.766 |
| 27.03.2015 | 1.770 | 1.780 | 1.755 | 1.759 |
| 30.03.2015 | 1.765 | 1.804 | 1.763 | 1.787 |
| 31.03.2015 | 1.786 | 1.804 | 1.759 | 1.762 |
| 01.04.2015 | 1.748 | 1.776 | 1.732 | 1.752 |
| 02.04.2015 | 1.745 | 1.761 | 1.738 | 1.741 |
| 07.04.2015 | 1.762 | 1.770 | 1.749 | 1.767 |
| 08.04.2015 | 1.769 | 1.780 | 1.751 | 1.754 |
| 09.04.2015 | 1.763 | 1.789 | 1.760 | 1.789 |
| 10.04.2015 | 1.785 | 1.788 | 1.709 | 1.782 |
| 13.04.2015 | 1.770 | 1.776 | 1.749 | 1.771 |
| 14.04.2015 | 1.770 | 1.784 | 1.757 | 1.778 |
| 15.04.2015 | 1.778 | 1.783 | 1.765 | 1.776 |
| 16.04.2015 | 1.776 | 1.776 | 1.754 | 1.768 |
| 17.04.2015 | 1.774 | 1.778 | 1.746 | 1.751 |
| 20.04.2015 | 1.768 | 1.783 | 1.767 | 1.780 |
| 21.04.2015 | 1.785 | 1.809 | 1.784 | 1.796 |
| 22.04.2015 | 1.803 | 1.808 | 1.777 | 1.797 |
| 23.04.2015 | 1.807 | 1.809 | 1.785 | 1.795 |
| 24.04.2015 | 1.802 | 1.808 | 1.781 | 1.790 |
| 27.04.2015 | 1.789 | 1.796 | 1.773 | 1.788 |
| 28.04.2015 | 1.790 | 1.790 | 1.755 | 1.766 |
| 29.04.2015 | 1.772 | 1.776 | 1.748 | 1.758 |
| 30.04.2015 | 1.761 | 1.768 | 1.742 | 1.762 |
| 04.05.2015 | 1.776 | 1.790 | 1.772 | 1.777 |
| 05.05.2015 | 1.772 | 1.795 | 1.760 | 1.760 |
| 06.05.2015 | 1.760 | 1.760 | 1.718 | 1.740 |
| 07.05.2015 | 1.730 | 1.744 | 1.712 | 1.738 |
| 08.05.2015 | 1.752 | 1.760 | 1.731 | 1.757 |
| 11.05.2015 | 1.755 | 1.761 | 1.740 | 1.741 |
| 12.05.2015 | 1.740 | 1.743 | 1.704 | 1.715 |
| 13.05.2015 | 1.720 | 1.729 | 1.715 | 1.719 |
| 15.05.2015 | 1.729 | 1.738 | 1.721 | 1.734 |
| 18.05.2015 | 1.731 | 1.753 | 1.731 | 1.753 |
| 19.05.2015 | 1.759 | 1.780 | 1.756 | 1.776 |
| 20.05.2015 | 1.772 | 1.777 | 1.748 | 1.748 |
| 21.05.2015 | 1.745 | 1.754 | 1.739 | 1.754 |
| 22.05.2015 | 1.755 | 1.757 | 1.738 | 1.748 |
| 26.05.2015 | 1.753 | 1.762 | 1.741 | 1.746 |
| 27.05.2015 | 1.745 | 1.759 | 1.742 | 1.755 |
| 28.05.2015 | 1.755 | 1.767 | 1.751 | 1.765 |
| 29.05.2015 | 1.766 | 1.769 | 1.722 | 1.722 |
| 01.06.2015 | 1.729 | 1.737 | 1.723 | 1.733 |
| 02.06.2015 | 1.741 | 1.741 | 1.710 | 1.716 |
| 03.06.2015 | 1.723 | 1.730 | 1.712 | 1.722 |
| 04.06.2015 | 1.717 | 1.724 | 1.692 | 1.714 |
| 05.06.2015 | 1.705 | 1.709 | 1.688 | 1.699 |
| 08.06.2015 | 1.690 | 1.698 | 1.681 | 1.683 |
| 09.06.2015 | 1.680 | 1.691 | 1.672 | 1.674 |
| 10.06.2015 | 1.674 | 1.680 | 1.664 | 1.676 |
| 11.06.2015 | 1.673 | 1.693 | 1.673 | 1.683 |
| 12.06.2015 | 1.677 | 1.685 | 1.650 | 1.654 |
| 15.06.2015 | 1.644 | 1.650 | 1.634 | 1.634 |
| 16.06.2015 | 1.626 | 1.649 | 1.626 | 1.646 |
| 17.06.2015 | 1.649 | 1.660 | 1.632 | 1.632 |
| 18.06.2015 | 1.627 | 1.648 | 1.611 | 1.645 |
| 19.06.2015 | 1.659 | 1.662 | 1.643 | 1.649 |
| 22.06.2015 | 1.673 | 1.679 | 1.661 | 1.677 |
| 23.06.2015 | 1.690 | 1.701 | 1.682 | 1.697 |
| 24.06.2015 | 1.700 | 1.700 | 1.663 | 1.664 |
| 25.06.2015 | 1.652 | 1.662 | 1.648 | 1.648 |
| 26.06.2015 | 1.641 | 1.654 | 1.632 | 1.653 |
| 29.06.2015 | 1.612 | 1.649 | 1.611 | 1.626 |
| 30.06.2015 | 1.617 | 1.646 | 1.612 | 1.618 |
| 01.07.2015 | 1.617 | 1.646 | 1.617 | 1.627 |
| 02.07.2015 | 1.626 | 1.658 | 1.626 | 1.633 |
| 03.07.2015 | 1.630 | 1.636 | 1.620 | 1.627 |
| 06.07.2015 | 1.610 | 1.642 | 1.610 | 1.638 |
| 07.07.2015 | 1.648 | 1.652 | 1.606 | 1.606 |
| 08.07.2015 | 1.608 | 1.611 | 1.590 | 1.593 |
| 09.07.2015 | 1.601 | 1.613 | 1.595 | 1.607 |
| 10.07.2015 | 1.638 | 1.642 | 1.612 | 1.642 |
| 13.07.2015 | 1.649 | 1.662 | 1.643 | 1.656 |
| 14.07.2015 | 1.660 | 1.664 | 1.643 | 1.656 |
| 15.07.2015 | 1.661 | 1.670 | 1.657 | 1.666 |
| 16.07.2015 | 1.662 | 1.684 | 1.661 | 1.683 |
| 17.07.2015 | 1.734 | 1.780 | 1.734 | 1.750 |
| 20.07.2015 | 1.757 | 1.763 | 1.737 | 1.757 |
| 21.07.2015 | 1.759 | 1.771 | 1.745 | 1.747 |
| 22.07.2015 | 1.745 | 1.752 | 1.740 | 1.742 |
| 23.07.2015 | 1.749 | 1.769 | 1.746 | 1.759 |
| 24.07.2015 | 1.760 | 1.772 | 1.750 | 1.753 |
| 27.07.2015 | 1.748 | 1.751 | 1.721 | 1.733 |
| 28.07.2015 | 1.743 | 1.765 | 1.728 | 1.765 |
| 29.07.2015 | 1.768 | 1.783 | 1.763 | 1.783 |
| 30.07.2015 | 1.787 | 1.799 | 1.780 | 1.797 |
| 31.07.2015 | 1.796 | 1.800 | 1.784 | 1.800 |
| 03.08.2015 | 1.800 | 1.809 | 1.790 | 1.802 |
| 04.08.2015 | 1.798 | 1.806 | 1.787 | 1.806 |
| 05.08.2015 | 1.808 | 1.816 | 1.797 | 1.816 |
| 06.08.2015 | 1.811 | 1.824 | 1.802 | 1.810 |
| 07.08.2015 | 1.809 | 1.809 | 1.788 | 1.793 |
| 10.08.2015 | 1.800 | 1.818 | 1.796 | 1.812 |
| 11.08.2015 | 1.812 | 1.817 | 1.804 | 1.809 |
| 12.08.2015 | 1.800 | 1.800 | 1.748 | 1.755 |
| 13.08.2015 | 1.764 | 1.773 | 1.751 | 1.758 |
| 14.08.2015 | 1.760 | 1.764 | 1.743 | 1.746 |
| 17.08.2015 | 1.750 | 1.766 | 1.750 | 1.766 |
| 18.08.2015 | 1.762 | 1.777 | 1.758 | 1.772 |
| 19.08.2015 | 1.767 | 1.768 | 1.752 | 1.761 |
| 20.08.2015 | 1.752 | 1.759 | 1.740 | 1.743 |
| 21.08.2015 | 1.720 | 1.723 | 1.690 | 1.690 |
| 24.08.2015 | 1.655 | 1.674 | 1.618 | 1.640 |
| 25.08.2015 | 1.655 | 1.684 | 1.650 | 1.663 |
| 26.08.2015 | 1.651 | 1.652 | 1.629 | 1.639 |
| 27.08.2015 | 1.668 | 1.669 | 1.610 | 1.649 |
| 28.08.2015 | 1.656 | 1.657 | 1.636 | 1.653 |
| 31.08.2015 | 1.649 | 1.667 | 1.644 | 1.665 |
| 01.09.2015 | 1.651 | 1.657 | 1.630 | 1.633 |
| 02.09.2015 | 1.638 | 1.651 | 1.632 | 1.642 |
| 03.09.2015 | 1.651 | 1.674 | 1.645 | 1.668 |
| 04.09.2015 | 1.657 | 1.661 | 1.637 | 1.640 |
| 07.09.2015 | 1.652 | 1.657 | 1.636 | 1.645 |
| 08.09.2015 | 1.654 | 1.671 | 1.651 | 1.664 |
| 09.09.2015 | 1.691 | 1.695 | 1.670 | 1.671 |
| 10.09.2015 | 1.662 | 1.668 | 1.634 | 1.645 |
| 11.09.2015 | 1.652 | 1.653 | 1.632 | 1.651 |
| 14.09.2015 | 1.644 | 1.661 | 1.621 | 1.623 |
| 15.09.2015 | 1.625 | 1.640 | 1.618 | 1.635 |
| 16.09.2015 | 1.641 | 1.646 | 1.625 | 1.641 |
| 17.09.2015 | 1.645 | 1.646 | 1.625 | 1.633 |
| 18.09.2015 | 1.621 | 1.629 | 1.596 | 1.619 |
| 21.09.2015 | 1.613 | 1.642 | 1.610 | 1.637 |
| 22.09.2015 | 1.633 | 1.635 | 1.591 | 1.593 |
| 23.09.2015 | 1.594 | 1.606 | 1.578 | 1.578 |
| 24.09.2015 | 1.581 | 1.588 | 1.551 | 1.552 |
| 25.09.2015 | 1.572 | 1.591 | 1.567 | 1.582 |
| 28.09.2015 | 1.573 | 1.599 | 1.563 | 1.564 |
| 29.09.2015 | 1.551 | 1.564 | 1.525 | 1.550 |
| 30.09.2015 | 1.565 | 1.587 | 1.557 | 1.585 |
| 01.10.2015 | 1.599 | 1.600 | 1.546 | 1.554 |
| 02.10.2015 | 1.565 | 1.565 | 1.521 | 1.547 |
| 05.10.2015 | 1.565 | 1.599 | 1.561 | 1.596 |
| 06.10.2015 | 1.600 | 1.617 | 1.586 | 1.609 |
| 07.10.2015 | 1.610 | 1.616 | 1.600 | 1.607 |
| 08.10.2015 | 1.610 | 1.633 | 1.609 | 1.623 |
| 09.10.2015 | 1.700 | 1.712 | 1.675 | 1.695 |
| 12.10.2015 | 1.695 | 1.705 | 1.688 | 1.695 |
| 13.10.2015 | 1.691 | 1.706 | 1.686 | 1.694 |
| 14.10.2015 | 1.685 | 1.707 | 1.684 | 1.690 |
| 15.10.2015 | 1.698 | 1.733 | 1.691 | 1.725 |
| 16.10.2015 | 1.732 | 1.755 | 1.728 | 1.732 |
| 19.10.2015 | 1.726 | 1.752 | 1.726 | 1.745 |
| 20.10.2015 | 1.703 | 1.725 | 1.691 | 1.692 |
| 21.10.2015 | 1.700 | 1.707 | 1.690 | 1.703 |
| 22.10.2015 | 1.711 | 1.756 | 1.696 | 1.751 |
| 23.10.2015 | 1.761 | 1.772 | 1.755 | 1.767 |
| 26.10.2015 | 1.767 | 1.776 | 1.756 | 1.772 |
| 27.10.2015 | 1.768 | 1.772 | 1.752 | 1.758 |
| 28.10.2015 | 1.762 | 1.784 | 1.755 | 1.776 |
| 29.10.2015 | 1.784 | 1.784 | 1.765 | 1.771 |
| 30.10.2015 | 1.778 | 1.780 | 1.759 | 1.770 |
| 02.11.2015 | 1.762 | 1.791 | 1.760 | 1.784 |
| 03.11.2015 | 1.782 | 1.814 | 1.780 | 1.810 |
| 04.11.2015 | 1.815 | 1.820 | 1.799 | 1.812 |
| 05.11.2015 | 1.820 | 1.834 | 1.803 | 1.830 |
| 06.11.2015 | 1.825 | 1.835 | 1.818 | 1.830 |
| 09.11.2015 | 1.830 | 1.832 | 1.792 | 1.794 |
| 10.11.2015 | 1.799 | 1.810 | 1.777 | 1.809 |
| 11.11.2015 | 1.812 | 1.821 | 1.806 | 1.814 |
| 12.11.2015 | 1.813 | 1.815 | 1.772 | 1.786 |
| 13.11.2015 | 1.785 | 1.788 | 1.761 | 1.767 |
| 16.11.2015 | 1.755 | 1.786 | 1.754 | 1.776 |
| 17.11.2015 | 1.791 | 1.811 | 1.786 | 1.803 |
| 18.11.2015 | 1.795 | 1.817 | 1.785 | 1.809 |
| 19.11.2015 | 1.822 | 1.846 | 1.819 | 1.832 |
| 20.11.2015 | 1.837 | 1.850 | 1.831 | 1.845 |
| 23.11.2015 | 1.831 | 1.840 | 1.827 | 1.834 |
| 24.11.2015 | 1.832 | 1.832 | 1.794 | 1.804 |
| 25.11.2015 | 1.805 | 1.845 | 1.805 | 1.840 |
| 26.11.2015 | 1.840 | 1.845 | 1.833 | 1.839 |
| 27.11.2015 | 1.838 | 1.845 | 1.820 | 1.845 |
| 30.11.2015 | 1.847 | 1.864 | 1.836 | 1.857 |
| 01.12.2015 | 1.859 | 1.864 | 1.824 | 1.840 |
| 02.12.2015 | 1.848 | 1.857 | 1.840 | 1.847 |
| 03.12.2015 | 1.840 | 1.860 | 1.821 | 1.822 |
| 04.12.2015 | 1.816 | 1.819 | 1.794 | 1.811 |
| 07.12.2015 | 1.814 | 1.845 | 1.814 | 1.834 |
| 08.12.2015 | 1.841 | 1.847 | 1.821 | 1.837 |
| 09.12.2015 | 1.854 | 1.868 | 1.808 | 1.825 |
| 10.12.2015 | 1.825 | 1.827 | 1.784 | 1.788 |
| 11.12.2015 | 1.783 | 1.786 | 1.746 | 1.763 |
| 14.12.2015 | 1.775 | 1.796 | 1.761 | 1.776 |
| 15.12.2015 | 1.796 | 1.822 | 1.789 | 1.822 |
| 16.12.2015 | 1.825 | 1.831 | 1.799 | 1.806 |
| 17.12.2015 | 1.828 | 1.839 | 1.806 | 1.808 |
| 18.12.2015 | 1.796 | 1.800 | 1.761 | 1.763 |
| 21.12.2015 | 1.763 | 1.795 | 1.760 | 1.760 |
| 22.12.2015 | 1.774 | 1.780 | 1.750 | 1.767 |
| 23.12.2015 | 1.786 | 1.809 | 1.783 | 1.804 |
| 28.12.2015 | 1.814 | 1.822 | 1.793 | 1.815 |
| 29.12.2015 | 1.826 | 1.840 | 1.823 | 1.839 |
| 30.12.2015 | 1.842 | 1.845 | 1.822 | 1.823 |