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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.430,3661
KAPANIŞ 3.424,9528
En Düşük
DÜŞÜK 2.672
En Yüksek
YÜKSEK 4.871
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2022 | 4.846 | 4.871 | 4.759 | 4.793 |
| 04.01.2022 | 4.809 | 4.810 | 4.716 | 4.755 |
| 05.01.2022 | 4.741 | 4.793 | 4.709 | 4.793 |
| 06.01.2022 | 4.748 | 4.780 | 4.603 | 4.619 |
| 07.01.2022 | 4.580 | 4.606 | 4.491 | 4.582 |
| 10.01.2022 | 4.586 | 4.586 | 4.380 | 4.405 |
| 11.01.2022 | 4.460 | 4.518 | 4.425 | 4.446 |
| 12.01.2022 | 4.482 | 4.509 | 4.419 | 4.475 |
| 13.01.2022 | 4.468 | 4.480 | 4.385 | 4.396 |
| 14.01.2022 | 4.366 | 4.370 | 4.231 | 4.243 |
| 17.01.2022 | 4.240 | 4.309 | 4.200 | 4.285 |
| 18.01.2022 | 4.271 | 4.271 | 4.178 | 4.179 |
| 19.01.2022 | 4.150 | 4.232 | 4.100 | 4.201 |
| 20.01.2022 | 4.208 | 4.222 | 4.119 | 4.191 |
| 21.01.2022 | 4.169 | 4.188 | 4.094 | 4.149 |
| 24.01.2022 | 4.136 | 4.136 | 4.008 | 4.015 |
| 25.01.2022 | 4.055 | 4.124 | 4.007 | 4.039 |
| 26.01.2022 | 4.066 | 4.091 | 4.044 | 4.066 |
| 27.01.2022 | 4.035 | 4.085 | 3.943 | 4.085 |
| 28.01.2022 | 3.840 | 3.929 | 3.770 | 3.818 |
| 31.01.2022 | 3.875 | 3.907 | 3.801 | 3.818 |
| 01.02.2022 | 3.827 | 3.896 | 3.779 | 3.780 |
| 02.02.2022 | 3.835 | 3.912 | 3.813 | 3.869 |
| 03.02.2022 | 3.866 | 3.882 | 3.762 | 3.762 |
| 04.02.2022 | 3.760 | 3.812 | 3.709 | 3.732 |
| 07.02.2022 | 3.751 | 3.754 | 3.661 | 3.695 |
| 08.02.2022 | 3.709 | 3.714 | 3.567 | 3.588 |
| 09.02.2022 | 3.628 | 3.683 | 3.609 | 3.609 |
| 10.02.2022 | 3.619 | 3.662 | 3.581 | 3.643 |
| 11.02.2022 | 3.624 | 3.648 | 3.584 | 3.604 |
| 14.02.2022 | 3.570 | 3.603 | 3.514 | 3.585 |
| 15.02.2022 | 3.595 | 3.673 | 3.584 | 3.661 |
| 16.02.2022 | 3.682 | 3.734 | 3.661 | 3.681 |
| 17.02.2022 | 3.715 | 3.729 | 3.668 | 3.681 |
| 18.02.2022 | 3.684 | 3.704 | 3.636 | 3.650 |
| 21.02.2022 | 3.670 | 3.685 | 3.553 | 3.553 |
| 22.02.2022 | 3.520 | 3.619 | 3.510 | 3.608 |
| 23.02.2022 | 3.620 | 3.692 | 3.618 | 3.644 |
| 24.02.2022 | 3.561 | 3.714 | 3.558 | 3.687 |
| 25.02.2022 | 3.718 | 3.766 | 3.659 | 3.749 |
| 28.02.2022 | 3.734 | 3.860 | 3.728 | 3.851 |
| 01.03.2022 | 3.845 | 3.916 | 3.776 | 3.875 |
| 02.03.2022 | 3.824 | 3.885 | 3.751 | 3.797 |
| 03.03.2022 | 3.780 | 3.867 | 3.778 | 3.798 |
| 04.03.2022 | 3.773 | 3.855 | 3.770 | 3.778 |
| 07.03.2022 | 3.706 | 3.778 | 3.655 | 3.740 |
| 08.03.2022 | 3.740 | 3.805 | 3.512 | 3.532 |
| 09.03.2022 | 3.560 | 3.611 | 3.492 | 3.608 |
| 10.03.2022 | 3.640 | 3.694 | 3.571 | 3.580 |
| 11.03.2022 | 3.596 | 3.596 | 3.454 | 3.527 |
| 14.03.2022 | 3.542 | 3.596 | 3.465 | 3.587 |
| 15.03.2022 | 3.588 | 3.636 | 3.558 | 3.625 |
| 16.03.2022 | 3.659 | 3.735 | 3.634 | 3.699 |
| 17.03.2022 | 3.729 | 3.808 | 3.714 | 3.796 |
| 18.03.2022 | 3.800 | 3.834 | 3.758 | 3.834 |
| 21.03.2022 | 3.827 | 3.832 | 3.776 | 3.800 |
| 22.03.2022 | 3.799 | 3.826 | 3.751 | 3.819 |
| 23.03.2022 | 3.800 | 3.854 | 3.796 | 3.840 |
| 24.03.2022 | 3.850 | 3.893 | 3.835 | 3.882 |
| 25.03.2022 | 3.900 | 3.922 | 3.787 | 3.794 |
| 28.03.2022 | 3.753 | 3.775 | 3.685 | 3.735 |
| 29.03.2022 | 3.750 | 3.835 | 3.738 | 3.800 |
| 30.03.2022 | 3.807 | 3.834 | 3.788 | 3.827 |
| 31.03.2022 | 3.865 | 3.870 | 3.801 | 3.827 |
| 01.04.2022 | 3.849 | 3.864 | 3.792 | 3.805 |
| 04.04.2022 | 3.829 | 3.874 | 3.829 | 3.858 |
| 05.04.2022 | 3.864 | 3.954 | 3.856 | 3.939 |
| 06.04.2022 | 3.961 | 3.972 | 3.901 | 3.907 |
| 07.04.2022 | 3.913 | 3.995 | 3.913 | 3.979 |
| 08.04.2022 | 4.007 | 4.033 | 3.954 | 4.000 |
| 11.04.2022 | 4.007 | 4.024 | 3.930 | 3.961 |
| 12.04.2022 | 3.926 | 3.938 | 3.847 | 3.852 |
| 13.04.2022 | 3.870 | 3.899 | 3.819 | 3.840 |
| 14.04.2022 | 3.841 | 3.913 | 3.833 | 3.899 |
| 19.04.2022 | 3.882 | 3.882 | 3.707 | 3.806 |
| 20.04.2022 | 3.819 | 3.858 | 3.788 | 3.819 |
| 21.04.2022 | 3.840 | 3.880 | 3.817 | 3.857 |
| 22.04.2022 | 3.800 | 3.859 | 3.792 | 3.836 |
| 25.04.2022 | 3.805 | 3.909 | 3.790 | 3.866 |
| 26.04.2022 | 3.868 | 3.894 | 3.772 | 3.788 |
| 27.04.2022 | 3.800 | 3.875 | 3.794 | 3.875 |
| 28.04.2022 | 3.879 | 3.915 | 3.849 | 3.867 |
| 29.04.2022 | 3.885 | 3.936 | 3.869 | 3.895 |
| 02.05.2022 | 3.881 | 3.895 | 3.761 | 3.852 |
| 03.05.2022 | 3.853 | 3.874 | 3.715 | 3.765 |
| 04.05.2022 | 3.765 | 3.793 | 3.706 | 3.773 |
| 05.05.2022 | 3.810 | 3.891 | 3.791 | 3.798 |
| 06.05.2022 | 3.777 | 3.782 | 3.602 | 3.616 |
| 09.05.2022 | 3.591 | 3.592 | 3.430 | 3.457 |
| 10.05.2022 | 3.479 | 3.588 | 3.471 | 3.531 |
| 11.05.2022 | 3.569 | 3.573 | 3.452 | 3.526 |
| 12.05.2022 | 3.500 | 3.594 | 3.438 | 3.580 |
| 13.05.2022 | 3.580 | 3.653 | 3.561 | 3.643 |
| 16.05.2022 | 3.650 | 3.691 | 3.628 | 3.654 |
| 17.05.2022 | 3.665 | 3.687 | 3.609 | 3.622 |
| 18.05.2022 | 3.632 | 3.645 | 3.512 | 3.527 |
| 19.05.2022 | 3.500 | 3.504 | 3.395 | 3.479 |
| 20.05.2022 | 3.504 | 3.553 | 3.490 | 3.508 |
| 23.05.2022 | 3.546 | 3.575 | 3.528 | 3.569 |
| 24.05.2022 | 3.558 | 3.595 | 3.528 | 3.534 |
| 25.05.2022 | 3.555 | 3.563 | 3.473 | 3.475 |
| 27.05.2022 | 3.518 | 3.579 | 3.475 | 3.569 |
| 30.05.2022 | 3.600 | 3.689 | 3.595 | 3.656 |
| 31.05.2022 | 3.630 | 3.635 | 3.510 | 3.522 |
| 01.06.2022 | 3.537 | 3.567 | 3.474 | 3.479 |
| 02.06.2022 | 3.468 | 3.524 | 3.454 | 3.514 |
| 03.06.2022 | 3.559 | 3.559 | 3.464 | 3.493 |
| 07.06.2022 | 3.518 | 3.518 | 3.457 | 3.496 |
| 08.06.2022 | 3.509 | 3.526 | 3.456 | 3.465 |
| 09.06.2022 | 3.450 | 3.475 | 3.379 | 3.400 |
| 10.06.2022 | 3.379 | 3.386 | 3.310 | 3.334 |
| 13.06.2022 | 3.303 | 3.349 | 3.264 | 3.283 |
| 14.06.2022 | 3.270 | 3.302 | 3.124 | 3.124 |
| 15.06.2022 | 3.130 | 3.221 | 3.086 | 3.178 |
| 16.06.2022 | 3.137 | 3.169 | 3.025 | 3.121 |
| 17.06.2022 | 3.109 | 3.168 | 3.042 | 3.061 |
| 20.06.2022 | 3.065 | 3.125 | 3.022 | 3.036 |
| 21.06.2022 | 3.053 | 3.138 | 3.053 | 3.109 |
| 22.06.2022 | 3.062 | 3.155 | 3.033 | 3.136 |
| 23.06.2022 | 3.109 | 3.155 | 3.089 | 3.155 |
| 24.06.2022 | 3.168 | 3.332 | 3.163 | 3.310 |
| 27.06.2022 | 3.317 | 3.348 | 3.256 | 3.298 |
| 28.06.2022 | 3.303 | 3.366 | 3.290 | 3.317 |
| 29.06.2022 | 3.298 | 3.412 | 3.266 | 3.404 |
| 30.06.2022 | 3.352 | 3.376 | 3.266 | 3.357 |
| 01.07.2022 | 3.345 | 3.389 | 3.302 | 3.388 |
| 04.07.2022 | 3.415 | 3.455 | 3.401 | 3.443 |
| 05.07.2022 | 3.458 | 3.484 | 3.410 | 3.462 |
| 06.07.2022 | 3.508 | 3.536 | 3.428 | 3.484 |
| 07.07.2022 | 3.517 | 3.526 | 3.406 | 3.494 |
| 08.07.2022 | 3.482 | 3.510 | 3.386 | 3.446 |
| 11.07.2022 | 3.401 | 3.510 | 3.390 | 3.510 |
| 12.07.2022 | 3.504 | 3.516 | 3.389 | 3.389 |
| 13.07.2022 | 3.374 | 3.393 | 3.294 | 3.361 |
| 14.07.2022 | 3.271 | 3.338 | 3.216 | 3.221 |
| 15.07.2022 | 3.258 | 3.268 | 3.213 | 3.250 |
| 18.07.2022 | 3.260 | 3.309 | 3.257 | 3.295 |
| 19.07.2022 | 3.277 | 3.332 | 3.243 | 3.329 |
| 20.07.2022 | 3.319 | 3.367 | 3.302 | 3.335 |
| 21.07.2022 | 3.290 | 3.309 | 3.250 | 3.282 |
| 22.07.2022 | 3.241 | 3.304 | 3.228 | 3.269 |
| 25.07.2022 | 3.219 | 3.259 | 3.208 | 3.215 |
| 26.07.2022 | 3.230 | 3.248 | 3.214 | 3.214 |
| 27.07.2022 | 3.223 | 3.226 | 3.152 | 3.173 |
| 28.07.2022 | 3.188 | 3.230 | 3.165 | 3.210 |
| 29.07.2022 | 3.227 | 3.315 | 3.216 | 3.315 |
| 02.08.2022 | 3.302 | 3.343 | 3.210 | 3.343 |
| 03.08.2022 | 3.324 | 3.341 | 3.262 | 3.319 |
| 04.08.2022 | 3.317 | 3.382 | 3.311 | 3.380 |
| 05.08.2022 | 3.375 | 3.400 | 3.271 | 3.292 |
| 08.08.2022 | 3.310 | 3.364 | 3.294 | 3.322 |
| 09.08.2022 | 3.322 | 3.337 | 3.251 | 3.265 |
| 10.08.2022 | 3.247 | 3.352 | 3.204 | 3.336 |
| 11.08.2022 | 3.356 | 3.378 | 3.308 | 3.359 |
| 12.08.2022 | 3.342 | 3.407 | 3.342 | 3.368 |
| 15.08.2022 | 3.390 | 3.437 | 3.375 | 3.435 |
| 16.08.2022 | 3.437 | 3.438 | 3.317 | 3.352 |
| 17.08.2022 | 3.356 | 3.382 | 3.318 | 3.336 |
| 18.08.2022 | 3.331 | 3.341 | 3.302 | 3.338 |
| 19.08.2022 | 3.313 | 3.388 | 3.284 | 3.298 |
| 22.08.2022 | 3.280 | 3.314 | 3.259 | 3.279 |
| 23.08.2022 | 3.261 | 3.261 | 3.193 | 3.205 |
| 24.08.2022 | 3.191 | 3.255 | 3.170 | 3.241 |
| 25.08.2022 | 3.254 | 3.276 | 3.222 | 3.243 |
| 26.08.2022 | 3.222 | 3.243 | 3.150 | 3.161 |
| 29.08.2022 | 3.130 | 3.185 | 3.125 | 3.163 |
| 30.08.2022 | 3.159 | 3.203 | 3.146 | 3.166 |
| 31.08.2022 | 3.153 | 3.186 | 3.114 | 3.129 |
| 01.09.2022 | 3.103 | 3.111 | 3.025 | 3.036 |
| 02.09.2022 | 3.033 | 3.114 | 3.000 | 3.114 |
| 05.09.2022 | 3.072 | 3.094 | 3.011 | 3.071 |
| 06.09.2022 | 3.064 | 3.114 | 3.063 | 3.090 |
| 07.09.2022 | 3.069 | 3.113 | 3.037 | 3.101 |
| 08.09.2022 | 3.114 | 3.117 | 3.033 | 3.078 |
| 09.09.2022 | 3.079 | 3.131 | 3.071 | 3.099 |
| 12.09.2022 | 3.126 | 3.156 | 3.096 | 3.136 |
| 13.09.2022 | 3.145 | 3.188 | 3.022 | 3.023 |
| 14.09.2022 | 3.002 | 3.055 | 2.990 | 3.010 |
| 15.09.2022 | 3.010 | 3.040 | 2.962 | 2.964 |
| 16.09.2022 | 2.949 | 2.984 | 2.918 | 2.919 |
| 19.09.2022 | 2.917 | 2.940 | 2.880 | 2.928 |
| 20.09.2022 | 2.934 | 2.959 | 2.895 | 2.915 |
| 21.09.2022 | 2.898 | 2.951 | 2.884 | 2.950 |
| 22.09.2022 | 2.894 | 3.014 | 2.873 | 2.873 |
| 23.09.2022 | 2.865 | 2.982 | 2.850 | 2.945 |
| 26.09.2022 | 2.978 | 3.030 | 2.932 | 2.952 |
| 27.09.2022 | 2.976 | 3.018 | 2.926 | 2.947 |
| 28.09.2022 | 2.911 | 2.964 | 2.879 | 2.958 |
| 29.09.2022 | 2.982 | 2.982 | 2.882 | 2.920 |
| 30.09.2022 | 2.938 | 3.010 | 2.920 | 3.003 |
| 03.10.2022 | 2.994 | 3.005 | 2.913 | 2.990 |
| 04.10.2022 | 3.009 | 3.094 | 3.008 | 3.064 |
| 05.10.2022 | 3.038 | 3.074 | 3.022 | 3.045 |
| 06.10.2022 | 3.084 | 3.101 | 3.014 | 3.039 |
| 07.10.2022 | 3.009 | 3.056 | 2.969 | 2.981 |
| 10.10.2022 | 2.949 | 3.036 | 2.948 | 3.030 |
| 11.10.2022 | 2.869 | 2.870 | 2.778 | 2.824 |
| 12.10.2022 | 2.810 | 2.895 | 2.810 | 2.832 |
| 13.10.2022 | 2.810 | 2.847 | 2.672 | 2.782 |
| 14.10.2022 | 2.838 | 2.922 | 2.799 | 2.842 |
| 17.10.2022 | 2.833 | 2.929 | 2.804 | 2.897 |
| 18.10.2022 | 2.933 | 2.998 | 2.920 | 2.958 |
| 19.10.2022 | 2.962 | 2.966 | 2.919 | 2.920 |
| 20.10.2022 | 2.900 | 2.960 | 2.894 | 2.953 |
| 21.10.2022 | 2.934 | 2.943 | 2.878 | 2.913 |
| 24.10.2022 | 2.960 | 3.005 | 2.942 | 2.964 |
| 25.10.2022 | 2.963 | 3.080 | 2.954 | 3.078 |
| 26.10.2022 | 3.071 | 3.104 | 3.013 | 3.060 |
| 27.10.2022 | 3.045 | 3.078 | 3.012 | 3.052 |
| 28.10.2022 | 3.036 | 3.042 | 3.008 | 3.038 |
| 31.10.2022 | 3.053 | 3.059 | 2.987 | 2.990 |
| 01.11.2022 | 2.990 | 3.035 | 2.924 | 2.942 |
| 02.11.2022 | 2.956 | 2.981 | 2.909 | 2.936 |
| 03.11.2022 | 2.896 | 2.921 | 2.821 | 2.834 |
| 04.11.2022 | 2.840 | 2.958 | 2.838 | 2.903 |
| 07.11.2022 | 2.900 | 2.918 | 2.851 | 2.885 |
| 08.11.2022 | 2.866 | 2.978 | 2.838 | 2.970 |
| 09.11.2022 | 2.957 | 3.028 | 2.939 | 3.008 |
| 10.11.2022 | 3.004 | 3.224 | 2.973 | 3.215 |
| 11.11.2022 | 3.250 | 3.319 | 3.221 | 3.311 |
| 14.11.2022 | 3.307 | 3.339 | 3.286 | 3.300 |
| 15.11.2022 | 3.309 | 3.343 | 3.271 | 3.276 |
| 16.11.2022 | 3.275 | 3.286 | 3.160 | 3.184 |
| 17.11.2022 | 3.189 | 3.219 | 3.159 | 3.196 |
| 18.11.2022 | 3.224 | 3.230 | 3.165 | 3.205 |
| 21.11.2022 | 3.185 | 3.194 | 3.101 | 3.134 |
| 22.11.2022 | 3.115 | 3.134 | 3.085 | 3.120 |
| 23.11.2022 | 3.135 | 3.201 | 3.095 | 3.189 |
| 24.11.2022 | 3.200 | 3.262 | 3.178 | 3.252 |
| 25.11.2022 | 3.261 | 3.261 | 3.227 | 3.251 |
| 28.11.2022 | 3.244 | 3.268 | 3.221 | 3.245 |
| 29.11.2022 | 3.240 | 3.244 | 3.120 | 3.126 |
| 30.11.2022 | 3.159 | 3.200 | 3.129 | 3.166 |
| 01.12.2022 | 3.160 | 3.270 | 3.138 | 3.184 |
| 02.12.2022 | 3.193 | 3.237 | 3.139 | 3.168 |
| 05.12.2022 | 3.171 | 3.180 | 3.112 | 3.119 |
| 06.12.2022 | 3.100 | 3.134 | 3.042 | 3.046 |
| 07.12.2022 | 3.030 | 3.066 | 3.013 | 3.052 |
| 08.12.2022 | 3.065 | 3.065 | 2.982 | 2.997 |
| 09.12.2022 | 3.016 | 3.081 | 3.014 | 3.051 |
| 12.12.2022 | 3.029 | 3.064 | 3.010 | 3.040 |
| 13.12.2022 | 3.051 | 3.203 | 3.048 | 3.098 |
| 14.12.2022 | 3.084 | 3.092 | 2.969 | 3.008 |
| 15.12.2022 | 2.964 | 2.981 | 2.942 | 2.963 |
| 16.12.2022 | 2.959 | 2.972 | 2.861 | 2.884 |
| 19.12.2022 | 2.894 | 2.907 | 2.857 | 2.857 |
| 20.12.2022 | 2.843 | 2.849 | 2.802 | 2.802 |
| 21.12.2022 | 2.821 | 2.868 | 2.814 | 2.850 |
| 22.12.2022 | 2.841 | 2.869 | 2.790 | 2.813 |
| 23.12.2022 | 2.822 | 2.849 | 2.797 | 2.822 |
| 27.12.2022 | 2.840 | 2.854 | 2.814 | 2.829 |
| 28.12.2022 | 2.845 | 2.854 | 2.830 | 2.847 |
| 29.12.2022 | 2.836 | 2.872 | 2.820 | 2.868 |
| 30.12.2022 | 2.853 | 2.872 | 2.833 | 2.833 |