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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.147,9803
KAPANIŞ 4.150,9567
En Düşük
DÜŞÜK 3.401
En Yüksek
YÜKSEK 4.858
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2021 | 3.767 | 3.805 | 3.745 | 3.805 |
| 05.01.2021 | 3.790 | 3.790 | 3.743 | 3.751 |
| 06.01.2021 | 3.759 | 3.759 | 3.697 | 3.720 |
| 07.01.2021 | 3.711 | 3.724 | 3.691 | 3.702 |
| 08.01.2021 | 3.700 | 3.724 | 3.674 | 3.687 |
| 11.01.2021 | 3.687 | 3.748 | 3.666 | 3.741 |
| 12.01.2021 | 3.749 | 3.752 | 3.662 | 3.663 |
| 13.01.2021 | 3.674 | 3.727 | 3.657 | 3.701 |
| 14.01.2021 | 3.697 | 3.698 | 3.650 | 3.650 |
| 15.01.2021 | 3.633 | 3.633 | 3.539 | 3.548 |
| 18.01.2021 | 3.541 | 3.570 | 3.526 | 3.543 |
| 19.01.2021 | 3.559 | 3.575 | 3.534 | 3.554 |
| 20.01.2021 | 3.552 | 3.576 | 3.534 | 3.546 |
| 21.01.2021 | 3.570 | 3.615 | 3.555 | 3.598 |
| 22.01.2021 | 3.598 | 3.607 | 3.572 | 3.605 |
| 25.01.2021 | 3.628 | 3.692 | 3.619 | 3.679 |
| 26.01.2021 | 3.700 | 3.765 | 3.690 | 3.727 |
| 27.01.2021 | 3.727 | 3.734 | 3.675 | 3.719 |
| 28.01.2021 | 3.701 | 3.745 | 3.658 | 3.728 |
| 29.01.2021 | 3.710 | 3.713 | 3.589 | 3.596 |
| 01.02.2021 | 3.600 | 3.669 | 3.598 | 3.653 |
| 02.02.2021 | 3.620 | 3.659 | 3.581 | 3.596 |
| 03.02.2021 | 3.585 | 3.624 | 3.564 | 3.569 |
| 04.02.2021 | 3.560 | 3.614 | 3.552 | 3.576 |
| 05.02.2021 | 3.580 | 3.591 | 3.545 | 3.561 |
| 08.02.2021 | 3.566 | 3.620 | 3.566 | 3.604 |
| 09.02.2021 | 3.589 | 3.608 | 3.572 | 3.606 |
| 10.02.2021 | 3.614 | 3.654 | 3.596 | 3.606 |
| 11.02.2021 | 3.620 | 3.636 | 3.597 | 3.617 |
| 12.02.2021 | 3.625 | 3.668 | 3.612 | 3.655 |
| 15.02.2021 | 3.662 | 3.664 | 3.614 | 3.626 |
| 16.02.2021 | 3.626 | 3.636 | 3.601 | 3.601 |
| 17.02.2021 | 3.597 | 3.599 | 3.556 | 3.562 |
| 18.02.2021 | 3.562 | 3.581 | 3.546 | 3.574 |
| 19.02.2021 | 3.580 | 3.589 | 3.556 | 3.565 |
| 22.02.2021 | 3.560 | 3.579 | 3.514 | 3.564 |
| 23.02.2021 | 3.558 | 3.575 | 3.459 | 3.518 |
| 24.02.2021 | 3.533 | 3.563 | 3.506 | 3.521 |
| 25.02.2021 | 3.538 | 3.538 | 3.474 | 3.485 |
| 26.02.2021 | 3.456 | 3.506 | 3.427 | 3.427 |
| 01.03.2021 | 3.457 | 3.487 | 3.441 | 3.472 |
| 02.03.2021 | 3.475 | 3.534 | 3.468 | 3.512 |
| 03.03.2021 | 3.520 | 3.527 | 3.418 | 3.436 |
| 04.03.2021 | 3.452 | 3.468 | 3.419 | 3.465 |
| 05.03.2021 | 3.448 | 3.456 | 3.401 | 3.405 |
| 08.03.2021 | 3.415 | 3.485 | 3.410 | 3.478 |
| 09.03.2021 | 3.475 | 3.522 | 3.446 | 3.493 |
| 10.03.2021 | 3.496 | 3.568 | 3.476 | 3.537 |
| 11.03.2021 | 3.521 | 3.600 | 3.514 | 3.562 |
| 12.03.2021 | 3.562 | 3.577 | 3.502 | 3.520 |
| 15.03.2021 | 3.520 | 3.550 | 3.517 | 3.527 |
| 16.03.2021 | 3.528 | 3.581 | 3.525 | 3.564 |
| 17.03.2021 | 3.568 | 3.569 | 3.546 | 3.558 |
| 18.03.2021 | 3.535 | 3.540 | 3.510 | 3.524 |
| 19.03.2021 | 3.507 | 3.553 | 3.506 | 3.517 |
| 22.03.2021 | 3.511 | 3.569 | 3.508 | 3.559 |
| 23.03.2021 | 3.567 | 3.648 | 3.567 | 3.631 |
| 24.03.2021 | 3.640 | 3.679 | 3.603 | 3.616 |
| 25.03.2021 | 3.616 | 3.664 | 3.606 | 3.639 |
| 26.03.2021 | 3.647 | 3.647 | 3.608 | 3.631 |
| 29.03.2021 | 3.587 | 3.640 | 3.580 | 3.611 |
| 30.03.2021 | 3.610 | 3.628 | 3.589 | 3.618 |
| 31.03.2021 | 3.635 | 3.689 | 3.603 | 3.642 |
| 01.04.2021 | 3.680 | 3.685 | 3.636 | 3.670 |
| 06.04.2021 | 3.687 | 3.699 | 3.649 | 3.693 |
| 07.04.2021 | 3.695 | 3.704 | 3.664 | 3.675 |
| 08.04.2021 | 3.678 | 3.738 | 3.673 | 3.738 |
| 09.04.2021 | 3.766 | 3.816 | 3.737 | 3.803 |
| 12.04.2021 | 3.813 | 3.813 | 3.751 | 3.764 |
| 13.04.2021 | 3.830 | 3.909 | 3.802 | 3.844 |
| 14.04.2021 | 3.855 | 3.890 | 3.842 | 3.845 |
| 15.04.2021 | 3.840 | 3.875 | 3.836 | 3.839 |
| 16.04.2021 | 3.852 | 3.854 | 3.821 | 3.854 |
| 19.04.2021 | 3.860 | 3.895 | 3.858 | 3.895 |
| 20.04.2021 | 3.891 | 3.909 | 3.882 | 3.888 |
| 21.04.2021 | 3.899 | 3.931 | 3.873 | 3.916 |
| 22.04.2021 | 3.921 | 3.944 | 3.901 | 3.901 |
| 23.04.2021 | 3.888 | 3.912 | 3.873 | 3.907 |
| 26.04.2021 | 3.900 | 3.915 | 3.849 | 3.876 |
| 27.04.2021 | 3.876 | 3.906 | 3.859 | 3.875 |
| 28.04.2021 | 3.884 | 3.885 | 3.829 | 3.845 |
| 29.04.2021 | 3.838 | 3.866 | 3.833 | 3.860 |
| 30.04.2021 | 3.865 | 3.871 | 3.815 | 3.824 |
| 03.05.2021 | 3.840 | 3.860 | 3.816 | 3.844 |
| 04.05.2021 | 3.856 | 3.856 | 3.808 | 3.814 |
| 05.05.2021 | 3.832 | 3.902 | 3.828 | 3.902 |
| 06.05.2021 | 3.904 | 3.906 | 3.877 | 3.890 |
| 07.05.2021 | 3.900 | 3.909 | 3.861 | 3.884 |
| 10.05.2021 | 3.865 | 3.903 | 3.863 | 3.891 |
| 11.05.2021 | 3.863 | 3.877 | 3.803 | 3.823 |
| 12.05.2021 | 3.831 | 3.838 | 3.780 | 3.795 |
| 14.05.2021 | 3.820 | 3.847 | 3.811 | 3.827 |
| 17.05.2021 | 3.838 | 3.868 | 3.818 | 3.856 |
| 18.05.2021 | 3.875 | 3.875 | 3.833 | 3.854 |
| 19.05.2021 | 3.838 | 3.867 | 3.804 | 3.867 |
| 20.05.2021 | 3.894 | 3.958 | 3.879 | 3.956 |
| 21.05.2021 | 3.963 | 3.978 | 3.926 | 3.966 |
| 25.05.2021 | 3.980 | 4.013 | 3.970 | 4.013 |
| 26.05.2021 | 4.014 | 4.063 | 4.009 | 4.035 |
| 27.05.2021 | 4.031 | 4.036 | 4.005 | 4.005 |
| 28.05.2021 | 4.002 | 4.032 | 3.989 | 4.025 |
| 31.05.2021 | 4.011 | 4.043 | 4.010 | 4.013 |
| 01.06.2021 | 4.026 | 4.054 | 4.014 | 4.023 |
| 02.06.2021 | 4.028 | 4.050 | 4.019 | 4.032 |
| 03.06.2021 | 4.020 | 4.048 | 4.010 | 4.048 |
| 04.06.2021 | 4.045 | 4.086 | 4.045 | 4.086 |
| 07.06.2021 | 4.085 | 4.097 | 4.062 | 4.074 |
| 08.06.2021 | 4.073 | 4.132 | 4.067 | 4.104 |
| 09.06.2021 | 4.112 | 4.176 | 4.092 | 4.169 |
| 10.06.2021 | 4.174 | 4.230 | 4.161 | 4.230 |
| 11.06.2021 | 4.224 | 4.254 | 4.218 | 4.228 |
| 14.06.2021 | 4.246 | 4.253 | 4.212 | 4.230 |
| 15.06.2021 | 4.232 | 4.276 | 4.219 | 4.264 |
| 16.06.2021 | 4.260 | 4.298 | 4.256 | 4.282 |
| 17.06.2021 | 4.253 | 4.265 | 4.174 | 4.233 |
| 18.06.2021 | 4.241 | 4.298 | 4.236 | 4.253 |
| 21.06.2021 | 4.253 | 4.320 | 4.246 | 4.320 |
| 22.06.2021 | 4.304 | 4.336 | 4.266 | 4.336 |
| 23.06.2021 | 4.339 | 4.354 | 4.319 | 4.333 |
| 24.06.2021 | 4.332 | 4.377 | 4.331 | 4.377 |
| 25.06.2021 | 4.355 | 4.369 | 4.337 | 4.343 |
| 28.06.2021 | 4.359 | 4.359 | 4.308 | 4.332 |
| 29.06.2021 | 4.332 | 4.361 | 4.330 | 4.344 |
| 30.06.2021 | 4.343 | 4.353 | 4.284 | 4.303 |
| 01.07.2021 | 4.306 | 4.321 | 4.254 | 4.285 |
| 02.07.2021 | 4.321 | 4.336 | 4.291 | 4.319 |
| 05.07.2021 | 4.311 | 4.326 | 4.300 | 4.323 |
| 06.07.2021 | 4.306 | 4.339 | 4.306 | 4.314 |
| 07.07.2021 | 4.317 | 4.397 | 4.317 | 4.397 |
| 08.07.2021 | 4.381 | 4.385 | 4.322 | 4.330 |
| 09.07.2021 | 4.338 | 4.370 | 4.333 | 4.333 |
| 12.07.2021 | 4.330 | 4.390 | 4.322 | 4.379 |
| 13.07.2021 | 4.373 | 4.404 | 4.368 | 4.398 |
| 14.07.2021 | 4.360 | 4.381 | 4.328 | 4.362 |
| 15.07.2021 | 4.370 | 4.388 | 4.359 | 4.374 |
| 16.07.2021 | 4.398 | 4.411 | 4.370 | 4.409 |
| 19.07.2021 | 4.400 | 4.457 | 4.379 | 4.456 |
| 20.07.2021 | 4.444 | 4.490 | 4.411 | 4.475 |
| 21.07.2021 | 4.491 | 4.504 | 4.445 | 4.471 |
| 22.07.2021 | 4.401 | 4.462 | 4.301 | 4.446 |
| 23.07.2021 | 4.472 | 4.511 | 4.459 | 4.489 |
| 26.07.2021 | 4.477 | 4.496 | 4.414 | 4.425 |
| 27.07.2021 | 4.418 | 4.494 | 4.413 | 4.472 |
| 28.07.2021 | 4.489 | 4.501 | 4.464 | 4.501 |
| 29.07.2021 | 4.510 | 4.512 | 4.446 | 4.483 |
| 30.07.2021 | 4.466 | 4.526 | 4.459 | 4.522 |
| 02.08.2021 | 4.534 | 4.548 | 4.506 | 4.534 |
| 03.08.2021 | 4.529 | 4.553 | 4.511 | 4.532 |
| 04.08.2021 | 4.545 | 4.567 | 4.535 | 4.552 |
| 05.08.2021 | 4.552 | 4.594 | 4.543 | 4.559 |
| 06.08.2021 | 4.565 | 4.580 | 4.509 | 4.513 |
| 09.08.2021 | 4.530 | 4.565 | 4.529 | 4.554 |
| 10.08.2021 | 4.560 | 4.567 | 4.535 | 4.553 |
| 11.08.2021 | 4.574 | 4.574 | 4.541 | 4.566 |
| 12.08.2021 | 4.570 | 4.580 | 4.540 | 4.571 |
| 13.08.2021 | 4.577 | 4.596 | 4.565 | 4.596 |
| 16.08.2021 | 4.596 | 4.603 | 4.549 | 4.569 |
| 17.08.2021 | 4.550 | 4.625 | 4.545 | 4.625 |
| 18.08.2021 | 4.627 | 4.670 | 4.622 | 4.628 |
| 19.08.2021 | 4.621 | 4.641 | 4.540 | 4.602 |
| 20.08.2021 | 4.600 | 4.630 | 4.580 | 4.625 |
| 23.08.2021 | 4.633 | 4.663 | 4.622 | 4.663 |
| 24.08.2021 | 4.665 | 4.683 | 4.614 | 4.631 |
| 25.08.2021 | 4.623 | 4.647 | 4.581 | 4.594 |
| 26.08.2021 | 4.587 | 4.614 | 4.578 | 4.599 |
| 27.08.2021 | 4.590 | 4.651 | 4.583 | 4.628 |
| 30.08.2021 | 4.633 | 4.643 | 4.611 | 4.636 |
| 31.08.2021 | 4.645 | 4.671 | 4.582 | 4.595 |
| 01.09.2021 | 4.608 | 4.610 | 4.509 | 4.577 |
| 02.09.2021 | 4.593 | 4.619 | 4.581 | 4.588 |
| 03.09.2021 | 4.582 | 4.596 | 4.530 | 4.584 |
| 06.09.2021 | 4.609 | 4.629 | 4.588 | 4.613 |
| 07.09.2021 | 4.601 | 4.610 | 4.554 | 4.573 |
| 08.09.2021 | 4.551 | 4.557 | 4.489 | 4.547 |
| 09.09.2021 | 4.526 | 4.570 | 4.522 | 4.537 |
| 10.09.2021 | 4.534 | 4.554 | 4.510 | 4.519 |
| 13.09.2021 | 4.520 | 4.572 | 4.520 | 4.530 |
| 14.09.2021 | 4.540 | 4.549 | 4.509 | 4.546 |
| 15.09.2021 | 4.554 | 4.565 | 4.517 | 4.524 |
| 16.09.2021 | 4.540 | 4.586 | 4.535 | 4.583 |
| 17.09.2021 | 4.587 | 4.599 | 4.488 | 4.489 |
| 20.09.2021 | 4.458 | 4.491 | 4.409 | 4.464 |
| 21.09.2021 | 4.494 | 4.525 | 4.467 | 4.513 |
| 22.09.2021 | 4.523 | 4.530 | 4.441 | 4.457 |
| 23.09.2021 | 4.490 | 4.533 | 4.470 | 4.509 |
| 24.09.2021 | 4.503 | 4.506 | 4.347 | 4.372 |
| 27.09.2021 | 4.390 | 4.396 | 4.225 | 4.236 |
| 28.09.2021 | 4.214 | 4.214 | 4.123 | 4.204 |
| 29.09.2021 | 4.270 | 4.340 | 4.233 | 4.233 |
| 30.09.2021 | 4.249 | 4.282 | 4.230 | 4.262 |
| 01.10.2021 | 4.225 | 4.341 | 4.220 | 4.281 |
| 04.10.2021 | 4.280 | 4.332 | 4.242 | 4.256 |
| 05.10.2021 | 4.260 | 4.277 | 4.235 | 4.260 |
| 06.10.2021 | 4.218 | 4.328 | 4.187 | 4.308 |
| 07.10.2021 | 4.353 | 4.361 | 4.311 | 4.319 |
| 08.10.2021 | 4.323 | 4.323 | 4.242 | 4.262 |
| 11.10.2021 | 4.245 | 4.289 | 4.209 | 4.287 |
| 12.10.2021 | 4.210 | 4.250 | 4.118 | 4.186 |
| 13.10.2021 | 4.186 | 4.243 | 4.154 | 4.243 |
| 14.10.2021 | 4.242 | 4.249 | 4.148 | 4.227 |
| 15.10.2021 | 4.227 | 4.231 | 4.202 | 4.221 |
| 18.10.2021 | 4.209 | 4.265 | 4.170 | 4.260 |
| 19.10.2021 | 4.279 | 4.310 | 4.229 | 4.279 |
| 20.10.2021 | 4.255 | 4.325 | 4.224 | 4.271 |
| 21.10.2021 | 4.268 | 4.343 | 4.256 | 4.295 |
| 22.10.2021 | 4.308 | 4.336 | 4.283 | 4.301 |
| 25.10.2021 | 4.308 | 4.338 | 4.278 | 4.326 |
| 26.10.2021 | 4.335 | 4.357 | 4.303 | 4.343 |
| 27.10.2021 | 4.344 | 4.381 | 4.338 | 4.371 |
| 28.10.2021 | 4.352 | 4.424 | 4.349 | 4.407 |
| 29.10.2021 | 4.372 | 4.392 | 4.309 | 4.309 |
| 01.11.2021 | 4.330 | 4.372 | 4.317 | 4.365 |
| 02.11.2021 | 4.373 | 4.458 | 4.355 | 4.423 |
| 03.11.2021 | 4.436 | 4.500 | 4.436 | 4.489 |
| 04.11.2021 | 4.510 | 4.510 | 4.410 | 4.466 |
| 05.11.2021 | 4.462 | 4.495 | 4.347 | 4.359 |
| 08.11.2021 | 4.361 | 4.425 | 4.344 | 4.399 |
| 09.11.2021 | 4.405 | 4.423 | 4.388 | 4.399 |
| 10.11.2021 | 4.400 | 4.443 | 4.395 | 4.432 |
| 11.11.2021 | 4.424 | 4.474 | 4.398 | 4.457 |
| 12.11.2021 | 4.468 | 4.502 | 4.452 | 4.498 |
| 15.11.2021 | 4.502 | 4.540 | 4.476 | 4.487 |
| 16.11.2021 | 4.489 | 4.511 | 4.450 | 4.500 |
| 17.11.2021 | 4.495 | 4.534 | 4.495 | 4.512 |
| 18.11.2021 | 4.535 | 4.573 | 4.516 | 4.569 |
| 19.11.2021 | 4.573 | 4.667 | 4.558 | 4.637 |
| 22.11.2021 | 4.650 | 4.688 | 4.621 | 4.649 |
| 23.11.2021 | 4.639 | 4.641 | 4.490 | 4.513 |
| 24.11.2021 | 4.519 | 4.542 | 4.476 | 4.494 |
| 25.11.2021 | 4.509 | 4.565 | 4.495 | 4.495 |
| 26.11.2021 | 4.414 | 4.573 | 4.400 | 4.523 |
| 29.11.2021 | 4.523 | 4.562 | 4.494 | 4.524 |
| 30.11.2021 | 4.512 | 4.544 | 4.463 | 4.500 |
| 01.12.2021 | 4.516 | 4.532 | 4.410 | 4.490 |
| 02.12.2021 | 4.479 | 4.535 | 4.453 | 4.528 |
| 03.12.2021 | 4.528 | 4.608 | 4.502 | 4.555 |
| 06.12.2021 | 4.584 | 4.659 | 4.583 | 4.649 |
| 07.12.2021 | 4.660 | 4.741 | 4.660 | 4.741 |
| 08.12.2021 | 4.705 | 4.806 | 4.685 | 4.769 |
| 09.12.2021 | 4.789 | 4.802 | 4.759 | 4.794 |
| 10.12.2021 | 4.761 | 4.817 | 4.759 | 4.807 |
| 13.12.2021 | 4.819 | 4.825 | 4.753 | 4.777 |
| 14.12.2021 | 4.783 | 4.807 | 4.705 | 4.718 |
| 15.12.2021 | 4.719 | 4.787 | 4.719 | 4.775 |
| 16.12.2021 | 4.807 | 4.837 | 4.761 | 4.830 |
| 17.12.2021 | 4.852 | 4.858 | 4.762 | 4.770 |
| 20.12.2021 | 4.720 | 4.799 | 4.708 | 4.774 |
| 21.12.2021 | 4.800 | 4.824 | 4.716 | 4.730 |
| 22.12.2021 | 4.738 | 4.748 | 4.623 | 4.706 |
| 23.12.2021 | 4.724 | 4.726 | 4.667 | 4.717 |
| 27.12.2021 | 4.682 | 4.754 | 4.670 | 4.749 |
| 28.12.2021 | 4.755 | 4.816 | 4.737 | 4.816 |
| 29.12.2021 | 4.818 | 4.842 | 4.791 | 4.824 |
| 30.12.2021 | 4.812 | 4.857 | 4.792 | 4.792 |