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
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.984,5139
KAPANIŞ 1.985,3267
En Düşük
DÜŞÜK 1.710
En Yüksek
YÜKSEK 2.297
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2017 | 1.881 | 1.881 | 1.853 | 1.859 |
| 04.01.2017 | 1.868 | 1.873 | 1.851 | 1.873 |
| 05.01.2017 | 1.877 | 1.879 | 1.861 | 1.874 |
| 06.01.2017 | 1.879 | 1.879 | 1.858 | 1.869 |
| 09.01.2017 | 1.873 | 1.876 | 1.861 | 1.865 |
| 10.01.2017 | 1.871 | 1.876 | 1.831 | 1.845 |
| 11.01.2017 | 1.847 | 1.862 | 1.843 | 1.859 |
| 12.01.2017 | 1.850 | 1.854 | 1.830 | 1.851 |
| 13.01.2017 | 1.859 | 1.859 | 1.840 | 1.848 |
| 16.01.2017 | 1.836 | 1.836 | 1.823 | 1.825 |
| 17.01.2017 | 1.825 | 1.829 | 1.805 | 1.814 |
| 18.01.2017 | 1.823 | 1.827 | 1.800 | 1.806 |
| 19.01.2017 | 1.813 | 1.830 | 1.785 | 1.818 |
| 20.01.2017 | 1.820 | 1.820 | 1.796 | 1.811 |
| 23.01.2017 | 1.808 | 1.819 | 1.802 | 1.819 |
| 24.01.2017 | 1.825 | 1.828 | 1.812 | 1.822 |
| 25.01.2017 | 1.832 | 1.840 | 1.821 | 1.840 |
| 26.01.2017 | 1.840 | 1.842 | 1.806 | 1.814 |
| 27.01.2017 | 1.817 | 1.830 | 1.814 | 1.825 |
| 30.01.2017 | 1.827 | 1.866 | 1.826 | 1.854 |
| 31.01.2017 | 1.770 | 1.790 | 1.728 | 1.779 |
| 01.02.2017 | 1.774 | 1.777 | 1.736 | 1.743 |
| 02.02.2017 | 1.740 | 1.770 | 1.723 | 1.723 |
| 03.02.2017 | 1.726 | 1.730 | 1.710 | 1.716 |
| 06.02.2017 | 1.724 | 1.733 | 1.710 | 1.727 |
| 07.02.2017 | 1.739 | 1.761 | 1.735 | 1.750 |
| 08.02.2017 | 1.750 | 1.772 | 1.743 | 1.770 |
| 09.02.2017 | 1.777 | 1.789 | 1.764 | 1.769 |
| 10.02.2017 | 1.780 | 1.780 | 1.756 | 1.768 |
| 13.02.2017 | 1.763 | 1.771 | 1.758 | 1.765 |
| 14.02.2017 | 1.775 | 1.784 | 1.766 | 1.775 |
| 15.02.2017 | 1.784 | 1.787 | 1.770 | 1.780 |
| 16.02.2017 | 1.785 | 1.793 | 1.781 | 1.784 |
| 17.02.2017 | 1.785 | 1.803 | 1.780 | 1.801 |
| 20.02.2017 | 1.803 | 1.816 | 1.799 | 1.812 |
| 21.02.2017 | 1.812 | 1.821 | 1.808 | 1.808 |
| 22.02.2017 | 1.815 | 1.824 | 1.807 | 1.823 |
| 23.02.2017 | 1.826 | 1.827 | 1.818 | 1.825 |
| 24.02.2017 | 1.829 | 1.835 | 1.812 | 1.821 |
| 27.02.2017 | 1.815 | 1.834 | 1.815 | 1.834 |
| 28.02.2017 | 1.836 | 1.840 | 1.820 | 1.824 |
| 01.03.2017 | 1.818 | 1.832 | 1.807 | 1.819 |
| 02.03.2017 | 1.826 | 1.829 | 1.808 | 1.815 |
| 03.03.2017 | 1.810 | 1.818 | 1.801 | 1.818 |
| 06.03.2017 | 1.809 | 1.826 | 1.802 | 1.823 |
| 07.03.2017 | 1.827 | 1.828 | 1.814 | 1.815 |
| 08.03.2017 | 1.811 | 1.814 | 1.792 | 1.798 |
| 09.03.2017 | 1.800 | 1.813 | 1.796 | 1.810 |
| 10.03.2017 | 1.815 | 1.819 | 1.800 | 1.817 |
| 13.03.2017 | 1.820 | 1.826 | 1.813 | 1.823 |
| 14.03.2017 | 1.815 | 1.818 | 1.808 | 1.813 |
| 15.03.2017 | 1.816 | 1.827 | 1.809 | 1.824 |
| 16.03.2017 | 1.836 | 1.840 | 1.827 | 1.836 |
| 17.03.2017 | 1.840 | 1.840 | 1.824 | 1.839 |
| 20.03.2017 | 1.840 | 1.851 | 1.833 | 1.851 |
| 21.03.2017 | 1.852 | 1.867 | 1.849 | 1.852 |
| 22.03.2017 | 1.856 | 1.860 | 1.843 | 1.846 |
| 23.03.2017 | 1.851 | 1.853 | 1.836 | 1.849 |
| 24.03.2017 | 1.850 | 1.872 | 1.846 | 1.857 |
| 27.03.2017 | 1.799 | 1.808 | 1.788 | 1.796 |
| 28.03.2017 | 1.802 | 1.804 | 1.789 | 1.790 |
| 29.03.2017 | 1.808 | 1.808 | 1.778 | 1.787 |
| 30.03.2017 | 1.790 | 1.803 | 1.784 | 1.802 |
| 31.03.2017 | 1.804 | 1.812 | 1.788 | 1.804 |
| 03.04.2017 | 1.802 | 1.810 | 1.786 | 1.792 |
| 04.04.2017 | 1.791 | 1.804 | 1.788 | 1.795 |
| 05.04.2017 | 1.800 | 1.810 | 1.792 | 1.801 |
| 06.04.2017 | 1.790 | 1.814 | 1.790 | 1.808 |
| 07.04.2017 | 1.809 | 1.817 | 1.799 | 1.817 |
| 10.04.2017 | 1.820 | 1.829 | 1.814 | 1.820 |
| 11.04.2017 | 1.879 | 1.896 | 1.869 | 1.889 |
| 12.04.2017 | 1.889 | 1.908 | 1.888 | 1.903 |
| 13.04.2017 | 1.893 | 1.908 | 1.891 | 1.897 |
| 18.04.2017 | 1.892 | 1.902 | 1.889 | 1.891 |
| 19.04.2017 | 1.890 | 1.914 | 1.884 | 1.907 |
| 20.04.2017 | 1.903 | 1.914 | 1.895 | 1.911 |
| 21.04.2017 | 1.914 | 1.918 | 1.879 | 1.894 |
| 24.04.2017 | 1.900 | 1.925 | 1.900 | 1.923 |
| 25.04.2017 | 1.922 | 1.926 | 1.916 | 1.920 |
| 26.04.2017 | 1.920 | 1.928 | 1.912 | 1.925 |
| 27.04.2017 | 1.922 | 1.949 | 1.919 | 1.941 |
| 28.04.2017 | 1.947 | 1.949 | 1.915 | 1.917 |
| 02.05.2017 | 1.917 | 1.943 | 1.917 | 1.943 |
| 03.05.2017 | 1.940 | 1.948 | 1.940 | 1.948 |
| 04.05.2017 | 1.949 | 1.962 | 1.940 | 1.962 |
| 05.05.2017 | 1.953 | 1.962 | 1.941 | 1.954 |
| 08.05.2017 | 1.953 | 1.964 | 1.951 | 1.962 |
| 09.05.2017 | 1.955 | 1.967 | 1.953 | 1.961 |
| 10.05.2017 | 1.954 | 1.954 | 1.937 | 1.948 |
| 11.05.2017 | 1.950 | 1.963 | 1.946 | 1.948 |
| 12.05.2017 | 1.958 | 1.963 | 1.947 | 1.963 |
| 15.05.2017 | 1.966 | 1.970 | 1.953 | 1.963 |
| 16.05.2017 | 1.961 | 1.971 | 1.951 | 1.966 |
| 17.05.2017 | 1.953 | 1.966 | 1.945 | 1.952 |
| 18.05.2017 | 1.947 | 1.973 | 1.938 | 1.965 |
| 19.05.2017 | 1.972 | 1.995 | 1.971 | 1.994 |
| 22.05.2017 | 1.991 | 2.025 | 1.990 | 2.020 |
| 23.05.2017 | 2.021 | 2.022 | 2.005 | 2.013 |
| 24.05.2017 | 2.007 | 2.016 | 1.999 | 2.013 |
| 26.05.2017 | 2.015 | 2.016 | 1.991 | 1.998 |
| 29.05.2017 | 1.998 | 2.006 | 1.993 | 2.006 |
| 30.05.2017 | 2.007 | 2.007 | 1.986 | 1.993 |
| 31.05.2017 | 1.990 | 1.999 | 1.987 | 1.987 |
| 01.06.2017 | 1.991 | 2.008 | 1.990 | 2.008 |
| 02.06.2017 | 2.010 | 2.017 | 2.003 | 2.014 |
| 06.06.2017 | 2.012 | 2.013 | 1.994 | 1.994 |
| 07.06.2017 | 1.988 | 1.990 | 1.956 | 1.960 |
| 08.06.2017 | 1.963 | 1.967 | 1.950 | 1.953 |
| 09.06.2017 | 1.960 | 1.980 | 1.956 | 1.966 |
| 12.06.2017 | 1.961 | 1.963 | 1.941 | 1.954 |
| 13.06.2017 | 1.960 | 1.977 | 1.952 | 1.976 |
| 14.06.2017 | 1.968 | 2.000 | 1.968 | 1.989 |
| 15.06.2017 | 1.982 | 1.985 | 1.958 | 1.968 |
| 16.06.2017 | 1.975 | 1.976 | 1.952 | 1.975 |
| 19.06.2017 | 1.988 | 2.000 | 1.980 | 2.000 |
| 20.06.2017 | 2.010 | 2.013 | 1.991 | 1.993 |
| 21.06.2017 | 1.993 | 1.996 | 1.982 | 1.996 |
| 22.06.2017 | 1.992 | 1.997 | 1.974 | 1.977 |
| 23.06.2017 | 1.979 | 1.979 | 1.949 | 1.956 |
| 26.06.2017 | 1.930 | 1.955 | 1.926 | 1.947 |
| 27.06.2017 | 1.950 | 1.952 | 1.920 | 1.931 |
| 28.06.2017 | 1.929 | 1.930 | 1.913 | 1.927 |
| 29.06.2017 | 1.935 | 1.936 | 1.904 | 1.913 |
| 30.06.2017 | 1.912 | 1.935 | 1.912 | 1.918 |
| 03.07.2017 | 1.923 | 1.929 | 1.912 | 1.917 |
| 04.07.2017 | 1.918 | 1.930 | 1.909 | 1.921 |
| 05.07.2017 | 1.916 | 1.931 | 1.909 | 1.928 |
| 06.07.2017 | 1.923 | 1.927 | 1.887 | 1.892 |
| 07.07.2017 | 1.890 | 1.895 | 1.880 | 1.885 |
| 10.07.2017 | 1.893 | 1.907 | 1.885 | 1.905 |
| 11.07.2017 | 1.905 | 1.906 | 1.884 | 1.884 |
| 12.07.2017 | 1.884 | 1.911 | 1.882 | 1.906 |
| 13.07.2017 | 1.913 | 1.918 | 1.907 | 1.912 |
| 14.07.2017 | 1.912 | 1.960 | 1.911 | 1.958 |
| 17.07.2017 | 1.964 | 1.982 | 1.959 | 1.977 |
| 18.07.2017 | 1.969 | 1.981 | 1.959 | 1.965 |
| 19.07.2017 | 1.968 | 1.979 | 1.959 | 1.960 |
| 20.07.2017 | 2.010 | 2.015 | 1.896 | 1.901 |
| 21.07.2017 | 1.911 | 1.942 | 1.896 | 1.921 |
| 24.07.2017 | 1.931 | 1.932 | 1.901 | 1.901 |
| 25.07.2017 | 1.909 | 1.921 | 1.899 | 1.905 |
| 26.07.2017 | 1.896 | 1.928 | 1.896 | 1.919 |
| 27.07.2017 | 1.924 | 1.934 | 1.910 | 1.916 |
| 28.07.2017 | 1.910 | 1.915 | 1.894 | 1.913 |
| 31.07.2017 | 1.911 | 1.942 | 1.910 | 1.925 |
| 02.08.2017 | 1.938 | 1.982 | 1.935 | 1.973 |
| 03.08.2017 | 1.971 | 1.977 | 1.964 | 1.964 |
| 04.08.2017 | 1.962 | 1.982 | 1.959 | 1.980 |
| 07.08.2017 | 1.984 | 1.985 | 1.963 | 1.971 |
| 08.08.2017 | 1.972 | 1.978 | 1.963 | 1.966 |
| 09.08.2017 | 1.950 | 1.954 | 1.915 | 1.944 |
| 10.08.2017 | 1.949 | 1.949 | 1.919 | 1.928 |
| 11.08.2017 | 1.920 | 1.925 | 1.906 | 1.916 |
| 14.08.2017 | 1.925 | 1.940 | 1.925 | 1.940 |
| 15.08.2017 | 1.937 | 1.946 | 1.931 | 1.939 |
| 16.08.2017 | 1.946 | 1.963 | 1.946 | 1.954 |
| 17.08.2017 | 1.946 | 1.959 | 1.945 | 1.946 |
| 18.08.2017 | 1.941 | 1.942 | 1.926 | 1.930 |
| 21.08.2017 | 1.929 | 1.939 | 1.929 | 1.935 |
| 22.08.2017 | 1.941 | 1.967 | 1.941 | 1.953 |
| 23.08.2017 | 1.950 | 1.967 | 1.947 | 1.953 |
| 24.08.2017 | 1.964 | 1.982 | 1.963 | 1.967 |
| 25.08.2017 | 1.963 | 1.975 | 1.958 | 1.968 |
| 28.08.2017 | 1.956 | 1.967 | 1.953 | 1.961 |
| 29.08.2017 | 1.952 | 1.957 | 1.940 | 1.948 |
| 30.08.2017 | 1.961 | 1.970 | 1.953 | 1.964 |
| 31.08.2017 | 1.965 | 1.979 | 1.957 | 1.960 |
| 01.09.2017 | 1.965 | 1.977 | 1.962 | 1.974 |
| 04.09.2017 | 1.963 | 1.986 | 1.962 | 1.973 |
| 05.09.2017 | 1.980 | 1.990 | 1.975 | 1.977 |
| 06.09.2017 | 1.974 | 1.979 | 1.964 | 1.973 |
| 07.09.2017 | 1.983 | 2.011 | 1.979 | 2.007 |
| 08.09.2017 | 1.995 | 2.017 | 1.986 | 2.017 |
| 11.09.2017 | 2.016 | 2.037 | 2.012 | 2.023 |
| 12.09.2017 | 2.024 | 2.044 | 2.021 | 2.037 |
| 13.09.2017 | 2.033 | 2.035 | 2.022 | 2.027 |
| 14.09.2017 | 2.025 | 2.039 | 2.021 | 2.035 |
| 15.09.2017 | 2.038 | 2.047 | 2.022 | 2.024 |
| 18.09.2017 | 2.029 | 2.035 | 2.019 | 2.028 |
| 19.09.2017 | 2.050 | 2.073 | 2.043 | 2.061 |
| 20.09.2017 | 2.078 | 2.098 | 2.067 | 2.091 |
| 21.09.2017 | 2.088 | 2.097 | 2.072 | 2.093 |
| 22.09.2017 | 2.092 | 2.116 | 2.087 | 2.113 |
| 25.09.2017 | 2.116 | 2.130 | 2.109 | 2.116 |
| 26.09.2017 | 2.113 | 2.119 | 2.095 | 2.097 |
| 27.09.2017 | 2.096 | 2.105 | 2.087 | 2.089 |
| 28.09.2017 | 2.093 | 2.107 | 2.079 | 2.095 |
| 29.09.2017 | 2.095 | 2.114 | 2.095 | 2.107 |
| 02.10.2017 | 2.105 | 2.113 | 2.090 | 2.100 |
| 03.10.2017 | 2.095 | 2.116 | 2.092 | 2.111 |
| 04.10.2017 | 2.119 | 2.124 | 2.103 | 2.123 |
| 05.10.2017 | 2.113 | 2.117 | 2.100 | 2.106 |
| 06.10.2017 | 2.106 | 2.107 | 2.078 | 2.085 |
| 09.10.2017 | 2.084 | 2.102 | 2.080 | 2.092 |
| 10.10.2017 | 2.145 | 2.179 | 2.135 | 2.157 |
| 11.10.2017 | 2.157 | 2.164 | 2.141 | 2.148 |
| 12.10.2017 | 2.155 | 2.177 | 2.144 | 2.168 |
| 13.10.2017 | 2.169 | 2.172 | 2.157 | 2.171 |
| 16.10.2017 | 2.178 | 2.179 | 2.161 | 2.161 |
| 17.10.2017 | 2.160 | 2.175 | 2.153 | 2.156 |
| 18.10.2017 | 2.160 | 2.164 | 2.144 | 2.163 |
| 19.10.2017 | 2.155 | 2.158 | 2.142 | 2.154 |
| 20.10.2017 | 2.169 | 2.171 | 2.154 | 2.163 |
| 23.10.2017 | 2.170 | 2.191 | 2.162 | 2.188 |
| 24.10.2017 | 2.190 | 2.191 | 2.179 | 2.187 |
| 25.10.2017 | 2.190 | 2.204 | 2.180 | 2.182 |
| 26.10.2017 | 2.190 | 2.205 | 2.180 | 2.205 |
| 27.10.2017 | 2.211 | 2.228 | 2.202 | 2.220 |
| 30.10.2017 | 2.221 | 2.224 | 2.209 | 2.218 |
| 31.10.2017 | 2.225 | 2.234 | 2.221 | 2.228 |
| 01.11.2017 | 2.238 | 2.251 | 2.230 | 2.244 |
| 02.11.2017 | 2.236 | 2.247 | 2.234 | 2.238 |
| 03.11.2017 | 2.236 | 2.272 | 2.236 | 2.271 |
| 06.11.2017 | 2.264 | 2.272 | 2.253 | 2.257 |
| 07.11.2017 | 2.260 | 2.264 | 2.244 | 2.249 |
| 08.11.2017 | 2.248 | 2.297 | 2.248 | 2.279 |
| 09.11.2017 | 2.271 | 2.278 | 2.238 | 2.240 |
| 10.11.2017 | 2.234 | 2.260 | 2.231 | 2.244 |
| 13.11.2017 | 2.243 | 2.264 | 2.230 | 2.250 |
| 14.11.2017 | 2.252 | 2.266 | 2.243 | 2.255 |
| 15.11.2017 | 2.241 | 2.249 | 2.231 | 2.235 |
| 16.11.2017 | 2.235 | 2.266 | 2.226 | 2.262 |
| 17.11.2017 | 2.256 | 2.271 | 2.247 | 2.269 |
| 20.11.2017 | 2.255 | 2.291 | 2.253 | 2.289 |
| 21.11.2017 | 2.292 | 2.297 | 2.274 | 2.283 |
| 22.11.2017 | 2.278 | 2.280 | 2.226 | 2.228 |
| 23.11.2017 | 2.209 | 2.244 | 2.202 | 2.221 |
| 24.11.2017 | 2.217 | 2.242 | 2.217 | 2.231 |
| 27.11.2017 | 2.232 | 2.234 | 2.206 | 2.206 |
| 28.11.2017 | 2.205 | 2.222 | 2.205 | 2.216 |
| 29.11.2017 | 2.217 | 2.235 | 2.215 | 2.215 |
| 30.11.2017 | 2.210 | 2.250 | 2.207 | 2.238 |
| 01.12.2017 | 2.227 | 2.239 | 2.213 | 2.213 |
| 04.12.2017 | 2.238 | 2.246 | 2.224 | 2.231 |
| 05.12.2017 | 2.227 | 2.261 | 2.227 | 2.253 |
| 06.12.2017 | 2.235 | 2.268 | 2.230 | 2.265 |
| 07.12.2017 | 2.262 | 2.269 | 2.250 | 2.254 |
| 08.12.2017 | 2.262 | 2.266 | 2.250 | 2.255 |
| 11.12.2017 | 2.262 | 2.262 | 2.233 | 2.247 |
| 12.12.2017 | 2.243 | 2.263 | 2.243 | 2.260 |
| 13.12.2017 | 2.260 | 2.266 | 2.246 | 2.266 |
| 14.12.2017 | 2.263 | 2.267 | 2.233 | 2.233 |
| 15.12.2017 | 2.230 | 2.231 | 2.201 | 2.201 |
| 18.12.2017 | 2.214 | 2.221 | 2.205 | 2.213 |
| 19.12.2017 | 2.211 | 2.246 | 2.211 | 2.229 |
| 20.12.2017 | 2.232 | 2.245 | 2.211 | 2.221 |
| 21.12.2017 | 2.215 | 2.248 | 2.210 | 2.240 |
| 22.12.2017 | 2.241 | 2.252 | 2.234 | 2.242 |
| 27.12.2017 | 2.235 | 2.263 | 2.235 | 2.262 |
| 28.12.2017 | 2.263 | 2.264 | 2.249 | 2.249 |
| 29.12.2017 | 2.247 | 2.257 | 2.242 | 2.252 |