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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.681,1325
KAPANIŞ 3.677,5622
En Düşük
DÜŞÜK 3.013
En Yüksek
YÜKSEK 4.236
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2025 | 3.998 | 3.998 | 3.920 | 3.945 |
| 06.01.2025 | 3.953 | 3.961 | 3.840 | 3.888 |
| 07.01.2025 | 3.884 | 3.922 | 3.871 | 3.903 |
| 08.01.2025 | 3.896 | 3.911 | 3.856 | 3.882 |
| 09.01.2025 | 3.891 | 3.941 | 3.871 | 3.941 |
| 10.01.2025 | 3.938 | 3.947 | 3.887 | 3.896 |
| 13.01.2025 | 3.883 | 3.892 | 3.857 | 3.885 |
| 14.01.2025 | 3.903 | 3.908 | 3.839 | 3.848 |
| 15.01.2025 | 3.847 | 3.914 | 3.836 | 3.882 |
| 16.01.2025 | 3.891 | 3.908 | 3.850 | 3.901 |
| 17.01.2025 | 3.911 | 3.962 | 3.887 | 3.930 |
| 20.01.2025 | 3.896 | 3.965 | 3.896 | 3.963 |
| 21.01.2025 | 3.965 | 3.974 | 3.945 | 3.960 |
| 22.01.2025 | 3.945 | 3.981 | 3.939 | 3.945 |
| 23.01.2025 | 3.930 | 3.961 | 3.890 | 3.941 |
| 24.01.2025 | 3.800 | 3.986 | 3.780 | 3.818 |
| 27.01.2025 | 3.946 | 4.052 | 3.874 | 4.034 |
| 28.01.2025 | 4.005 | 4.085 | 3.995 | 4.024 |
| 29.01.2025 | 4.039 | 4.039 | 3.942 | 3.983 |
| 30.01.2025 | 4.004 | 4.023 | 3.958 | 4.006 |
| 31.01.2025 | 4.047 | 4.047 | 3.977 | 3.987 |
| 03.02.2025 | 3.946 | 3.969 | 3.925 | 3.925 |
| 04.02.2025 | 3.919 | 3.937 | 3.896 | 3.912 |
| 05.02.2025 | 3.913 | 3.955 | 3.889 | 3.917 |
| 06.02.2025 | 3.928 | 3.939 | 3.868 | 3.908 |
| 07.02.2025 | 3.908 | 3.931 | 3.850 | 3.850 |
| 10.02.2025 | 3.848 | 3.863 | 3.800 | 3.828 |
| 11.02.2025 | 3.840 | 3.857 | 3.799 | 3.829 |
| 12.02.2025 | 3.841 | 3.851 | 3.816 | 3.845 |
| 13.02.2025 | 3.869 | 3.944 | 3.818 | 3.944 |
| 14.02.2025 | 4.026 | 4.059 | 3.963 | 4.059 |
| 17.02.2025 | 4.023 | 4.051 | 4.013 | 4.042 |
| 18.02.2025 | 4.024 | 4.032 | 3.985 | 3.994 |
| 19.02.2025 | 3.989 | 4.005 | 3.921 | 3.921 |
| 20.02.2025 | 3.913 | 3.926 | 3.885 | 3.888 |
| 21.02.2025 | 3.908 | 3.927 | 3.876 | 3.927 |
| 24.02.2025 | 3.943 | 4.005 | 3.916 | 4.005 |
| 25.02.2025 | 3.982 | 4.009 | 3.954 | 3.980 |
| 26.02.2025 | 3.971 | 4.069 | 3.970 | 4.054 |
| 27.02.2025 | 4.021 | 4.040 | 3.989 | 4.010 |
| 28.02.2025 | 3.991 | 4.061 | 3.991 | 4.058 |
| 03.03.2025 | 4.034 | 4.090 | 4.007 | 4.082 |
| 04.03.2025 | 4.071 | 4.112 | 4.053 | 4.101 |
| 05.03.2025 | 4.083 | 4.098 | 3.963 | 3.965 |
| 06.03.2025 | 3.945 | 3.952 | 3.870 | 3.914 |
| 07.03.2025 | 3.923 | 4.008 | 3.912 | 4.001 |
| 10.03.2025 | 4.032 | 4.095 | 3.993 | 4.061 |
| 11.03.2025 | 4.060 | 4.086 | 3.962 | 3.983 |
| 12.03.2025 | 3.979 | 4.067 | 3.977 | 4.067 |
| 13.03.2025 | 4.040 | 4.107 | 4.013 | 4.054 |
| 14.03.2025 | 4.040 | 4.060 | 3.943 | 3.967 |
| 17.03.2025 | 3.984 | 3.999 | 3.920 | 3.973 |
| 18.03.2025 | 3.973 | 3.991 | 3.933 | 3.965 |
| 19.03.2025 | 3.974 | 3.984 | 3.940 | 3.963 |
| 20.03.2025 | 3.950 | 4.033 | 3.943 | 4.033 |
| 21.03.2025 | 4.031 | 4.033 | 3.894 | 3.913 |
| 24.03.2025 | 3.866 | 3.881 | 3.807 | 3.841 |
| 25.03.2025 | 3.850 | 3.857 | 3.772 | 3.802 |
| 26.03.2025 | 3.799 | 3.799 | 3.736 | 3.784 |
| 27.03.2025 | 3.787 | 3.819 | 3.772 | 3.800 |
| 28.03.2025 | 3.811 | 3.846 | 3.785 | 3.833 |
| 31.03.2025 | 3.816 | 3.837 | 3.791 | 3.798 |
| 01.04.2025 | 3.814 | 3.850 | 3.804 | 3.823 |
| 02.04.2025 | 3.794 | 3.828 | 3.766 | 3.825 |
| 03.04.2025 | 3.708 | 3.860 | 3.700 | 3.860 |
| 04.04.2025 | 3.847 | 3.970 | 3.822 | 3.830 |
| 07.04.2025 | 3.640 | 3.683 | 3.512 | 3.518 |
| 08.04.2025 | 3.525 | 3.603 | 3.487 | 3.557 |
| 09.04.2025 | 3.499 | 3.576 | 3.440 | 3.551 |
| 10.04.2025 | 3.900 | 3.900 | 3.664 | 3.668 |
| 11.04.2025 | 3.690 | 3.755 | 3.632 | 3.714 |
| 14.04.2025 | 3.775 | 3.776 | 3.719 | 3.745 |
| 15.04.2025 | 3.760 | 3.774 | 3.734 | 3.772 |
| 16.04.2025 | 3.741 | 3.754 | 3.704 | 3.741 |
| 17.04.2025 | 3.750 | 3.778 | 3.720 | 3.778 |
| 22.04.2025 | 3.792 | 3.812 | 3.745 | 3.797 |
| 23.04.2025 | 3.804 | 3.870 | 3.775 | 3.775 |
| 24.04.2025 | 3.775 | 3.863 | 3.775 | 3.841 |
| 25.04.2025 | 3.839 | 3.899 | 3.837 | 3.875 |
| 28.04.2025 | 3.866 | 3.881 | 3.847 | 3.870 |
| 29.04.2025 | 3.879 | 3.955 | 3.873 | 3.917 |
| 30.04.2025 | 3.920 | 3.982 | 3.920 | 3.982 |
| 02.05.2025 | 4.009 | 4.058 | 3.967 | 4.032 |
| 05.05.2025 | 4.050 | 4.061 | 4.013 | 4.033 |
| 06.05.2025 | 4.042 | 4.068 | 4.013 | 4.032 |
| 07.05.2025 | 4.007 | 4.026 | 3.975 | 3.985 |
| 08.05.2025 | 3.986 | 4.013 | 3.979 | 3.999 |
| 09.05.2025 | 4.014 | 4.034 | 3.984 | 4.026 |
| 12.05.2025 | 4.056 | 4.065 | 3.947 | 3.977 |
| 13.05.2025 | 3.968 | 3.994 | 3.940 | 3.957 |
| 14.05.2025 | 3.939 | 4.001 | 3.935 | 3.994 |
| 15.05.2025 | 4.000 | 4.098 | 3.986 | 4.095 |
| 16.05.2025 | 4.121 | 4.157 | 4.069 | 4.090 |
| 19.05.2025 | 4.084 | 4.118 | 4.054 | 4.118 |
| 20.05.2025 | 4.116 | 4.137 | 4.105 | 4.123 |
| 21.05.2025 | 4.087 | 4.121 | 4.074 | 4.109 |
| 22.05.2025 | 4.103 | 4.120 | 4.047 | 4.068 |
| 23.05.2025 | 4.079 | 4.134 | 4.066 | 4.097 |
| 26.05.2025 | 4.126 | 4.146 | 4.111 | 4.133 |
| 27.05.2025 | 4.120 | 4.190 | 4.120 | 4.167 |
| 28.05.2025 | 4.157 | 4.162 | 4.105 | 4.113 |
| 30.05.2025 | 4.113 | 4.176 | 4.113 | 4.128 |
| 02.06.2025 | 4.120 | 4.171 | 4.094 | 4.154 |
| 03.06.2025 | 4.170 | 4.176 | 4.125 | 4.147 |
| 04.06.2025 | 4.169 | 4.235 | 4.148 | 4.224 |
| 05.06.2025 | 4.228 | 4.236 | 4.195 | 4.208 |
| 06.06.2025 | 4.204 | 4.207 | 4.167 | 4.174 |
| 10.06.2025 | 4.172 | 4.190 | 4.132 | 4.188 |
| 11.06.2025 | 4.192 | 4.200 | 4.161 | 4.174 |
| 12.06.2025 | 4.167 | 4.183 | 4.139 | 4.171 |
| 13.06.2025 | 4.110 | 4.162 | 4.110 | 4.124 |
| 16.06.2025 | 4.098 | 4.117 | 4.071 | 4.100 |
| 17.06.2025 | 4.060 | 4.147 | 4.056 | 4.106 |
| 18.06.2025 | 4.102 | 4.161 | 4.077 | 4.104 |
| 19.06.2025 | 4.060 | 4.095 | 4.035 | 4.035 |
| 20.06.2025 | 4.038 | 4.066 | 3.989 | 4.000 |
| 23.06.2025 | 3.988 | 4.030 | 3.980 | 3.992 |
| 24.06.2025 | 4.030 | 4.030 | 3.969 | 3.990 |
| 25.06.2025 | 3.977 | 3.983 | 3.908 | 3.914 |
| 26.06.2025 | 3.918 | 3.924 | 3.843 | 3.879 |
| 27.06.2025 | 3.896 | 3.926 | 3.881 | 3.907 |
| 30.06.2025 | 3.914 | 3.920 | 3.821 | 3.841 |
| 01.07.2025 | 3.852 | 3.878 | 3.822 | 3.878 |
| 02.07.2025 | 3.874 | 3.893 | 3.849 | 3.864 |
| 03.07.2025 | 3.882 | 3.900 | 3.852 | 3.874 |
| 04.07.2025 | 3.867 | 3.876 | 3.836 | 3.869 |
| 07.07.2025 | 3.881 | 3.884 | 3.842 | 3.856 |
| 08.07.2025 | 3.895 | 3.896 | 3.833 | 3.866 |
| 09.07.2025 | 3.856 | 3.858 | 3.826 | 3.832 |
| 10.07.2025 | 3.838 | 3.858 | 3.828 | 3.858 |
| 11.07.2025 | 3.841 | 3.846 | 3.782 | 3.790 |
| 14.07.2025 | 3.786 | 3.786 | 3.759 | 3.772 |
| 15.07.2025 | 3.775 | 3.786 | 3.752 | 3.752 |
| 16.07.2025 | 3.748 | 3.770 | 3.724 | 3.760 |
| 17.07.2025 | 3.771 | 3.796 | 3.765 | 3.772 |
| 18.07.2025 | 3.781 | 3.805 | 3.764 | 3.792 |
| 21.07.2025 | 3.805 | 3.842 | 3.797 | 3.837 |
| 22.07.2025 | 3.650 | 3.663 | 3.562 | 3.627 |
| 23.07.2025 | 3.614 | 3.659 | 3.602 | 3.647 |
| 24.07.2025 | 3.665 | 3.668 | 3.594 | 3.614 |
| 25.07.2025 | 3.613 | 3.613 | 3.534 | 3.541 |
| 28.07.2025 | 3.560 | 3.572 | 3.513 | 3.520 |
| 29.07.2025 | 3.512 | 3.526 | 3.490 | 3.499 |
| 30.07.2025 | 3.522 | 3.522 | 3.439 | 3.447 |
| 31.07.2025 | 3.423 | 3.456 | 3.409 | 3.411 |
| 04.08.2025 | 3.364 | 3.437 | 3.348 | 3.426 |
| 05.08.2025 | 3.430 | 3.447 | 3.414 | 3.428 |
| 06.08.2025 | 3.434 | 3.446 | 3.408 | 3.412 |
| 07.08.2025 | 3.412 | 3.443 | 3.390 | 3.415 |
| 08.08.2025 | 3.430 | 3.434 | 3.384 | 3.396 |
| 11.08.2025 | 3.409 | 3.418 | 3.362 | 3.363 |
| 12.08.2025 | 3.385 | 3.390 | 3.340 | 3.366 |
| 13.08.2025 | 3.360 | 3.379 | 3.319 | 3.335 |
| 14.08.2025 | 3.366 | 3.373 | 3.313 | 3.320 |
| 15.08.2025 | 3.329 | 3.336 | 3.303 | 3.326 |
| 18.08.2025 | 3.340 | 3.346 | 3.323 | 3.345 |
| 19.08.2025 | 3.342 | 3.383 | 3.331 | 3.375 |
| 20.08.2025 | 3.394 | 3.471 | 3.374 | 3.460 |
| 21.08.2025 | 3.441 | 3.447 | 3.402 | 3.412 |
| 22.08.2025 | 3.404 | 3.442 | 3.404 | 3.430 |
| 25.08.2025 | 3.434 | 3.451 | 3.401 | 3.404 |
| 26.08.2025 | 3.405 | 3.434 | 3.395 | 3.405 |
| 27.08.2025 | 3.320 | 3.396 | 3.296 | 3.379 |
| 28.08.2025 | 3.392 | 3.403 | 3.366 | 3.381 |
| 29.08.2025 | 3.384 | 3.402 | 3.369 | 3.370 |
| 01.09.2025 | 3.376 | 3.408 | 3.361 | 3.392 |
| 02.09.2025 | 3.386 | 3.439 | 3.375 | 3.398 |
| 03.09.2025 | 3.430 | 3.454 | 3.399 | 3.440 |
| 04.09.2025 | 3.446 | 3.544 | 3.440 | 3.483 |
| 05.09.2025 | 3.470 | 3.518 | 3.465 | 3.504 |
| 08.09.2025 | 3.497 | 3.514 | 3.484 | 3.497 |
| 09.09.2025 | 3.541 | 3.558 | 3.525 | 3.529 |
| 10.09.2025 | 3.525 | 3.528 | 3.399 | 3.405 |
| 11.09.2025 | 3.420 | 3.440 | 3.397 | 3.421 |
| 12.09.2025 | 3.434 | 3.444 | 3.408 | 3.411 |
| 15.09.2025 | 3.430 | 3.443 | 3.394 | 3.394 |
| 16.09.2025 | 3.387 | 3.411 | 3.323 | 3.356 |
| 17.09.2025 | 3.343 | 3.344 | 3.303 | 3.303 |
| 18.09.2025 | 3.303 | 3.333 | 3.290 | 3.320 |
| 19.09.2025 | 3.300 | 3.346 | 3.295 | 3.315 |
| 22.09.2025 | 3.306 | 3.328 | 3.271 | 3.273 |
| 23.09.2025 | 3.281 | 3.315 | 3.266 | 3.269 |
| 24.09.2025 | 3.243 | 3.253 | 3.217 | 3.234 |
| 25.09.2025 | 3.230 | 3.241 | 3.186 | 3.186 |
| 26.09.2025 | 3.180 | 3.208 | 3.178 | 3.201 |
| 29.09.2025 | 3.222 | 3.234 | 3.202 | 3.217 |
| 30.09.2025 | 3.207 | 3.241 | 3.181 | 3.232 |
| 01.10.2025 | 3.207 | 3.246 | 3.203 | 3.215 |
| 02.10.2025 | 3.211 | 3.255 | 3.200 | 3.236 |
| 03.10.2025 | 3.247 | 3.265 | 3.212 | 3.244 |
| 06.10.2025 | 3.252 | 3.261 | 3.223 | 3.230 |
| 07.10.2025 | 3.242 | 3.350 | 3.241 | 3.300 |
| 08.10.2025 | 3.271 | 3.399 | 3.269 | 3.388 |
| 09.10.2025 | 3.379 | 3.412 | 3.365 | 3.377 |
| 10.10.2025 | 3.383 | 3.411 | 3.341 | 3.341 |
| 13.10.2025 | 3.363 | 3.372 | 3.330 | 3.367 |
| 14.10.2025 | 3.440 | 3.440 | 3.363 | 3.380 |
| 15.10.2025 | 3.391 | 3.454 | 3.386 | 3.442 |
| 16.10.2025 | 3.449 | 3.551 | 3.438 | 3.539 |
| 17.10.2025 | 3.535 | 3.570 | 3.494 | 3.570 |
| 20.10.2025 | 3.554 | 3.583 | 3.539 | 3.565 |
| 21.10.2025 | 3.569 | 3.588 | 3.544 | 3.585 |
| 22.10.2025 | 3.591 | 3.592 | 3.538 | 3.568 |
| 23.10.2025 | 3.580 | 3.582 | 3.538 | 3.544 |
| 24.10.2025 | 3.552 | 3.555 | 3.524 | 3.537 |
| 27.10.2025 | 3.525 | 3.529 | 3.464 | 3.471 |
| 28.10.2025 | 3.452 | 3.463 | 3.413 | 3.413 |
| 29.10.2025 | 3.407 | 3.411 | 3.342 | 3.342 |
| 30.10.2025 | 3.359 | 3.364 | 3.286 | 3.325 |
| 31.10.2025 | 3.307 | 3.343 | 3.288 | 3.298 |
| 03.11.2025 | 3.287 | 3.296 | 3.254 | 3.254 |
| 04.11.2025 | 3.260 | 3.275 | 3.246 | 3.274 |
| 05.11.2025 | 3.280 | 3.326 | 3.270 | 3.320 |
| 06.11.2025 | 3.325 | 3.353 | 3.310 | 3.315 |
| 07.11.2025 | 3.329 | 3.364 | 3.310 | 3.354 |
| 10.11.2025 | 3.360 | 3.377 | 3.339 | 3.371 |
| 11.11.2025 | 3.455 | 3.459 | 3.408 | 3.436 |
| 12.11.2025 | 3.437 | 3.466 | 3.431 | 3.446 |
| 13.11.2025 | 3.519 | 3.524 | 3.435 | 3.459 |
| 14.11.2025 | 3.457 | 3.472 | 3.392 | 3.397 |
| 17.11.2025 | 3.410 | 3.419 | 3.322 | 3.322 |
| 18.11.2025 | 3.291 | 3.326 | 3.281 | 3.300 |
| 19.11.2025 | 3.309 | 3.309 | 3.254 | 3.261 |
| 20.11.2025 | 3.277 | 3.283 | 3.244 | 3.247 |
| 21.11.2025 | 3.255 | 3.334 | 3.254 | 3.307 |
| 24.11.2025 | 3.365 | 3.380 | 3.327 | 3.342 |
| 25.11.2025 | 3.330 | 3.338 | 3.289 | 3.333 |
| 26.11.2025 | 3.312 | 3.344 | 3.285 | 3.328 |
| 27.11.2025 | 3.333 | 3.345 | 3.299 | 3.330 |
| 28.11.2025 | 3.329 | 3.387 | 3.328 | 3.387 |
| 01.12.2025 | 3.383 | 3.402 | 3.356 | 3.385 |
| 02.12.2025 | 3.368 | 3.419 | 3.316 | 3.336 |
| 03.12.2025 | 3.334 | 3.384 | 3.301 | 3.308 |
| 04.12.2025 | 3.315 | 3.385 | 3.292 | 3.342 |
| 05.12.2025 | 3.336 | 3.366 | 3.322 | 3.348 |
| 08.12.2025 | 3.344 | 3.351 | 3.298 | 3.302 |
| 09.12.2025 | 3.293 | 3.330 | 3.291 | 3.317 |
| 10.12.2025 | 3.290 | 3.309 | 3.259 | 3.304 |
| 11.12.2025 | 3.317 | 3.317 | 3.013 | 3.049 |
| 12.12.2025 | 3.045 | 3.098 | 3.040 | 3.070 |
| 15.12.2025 | 3.091 | 3.153 | 3.080 | 3.126 |
| 16.12.2025 | 3.139 | 3.150 | 3.101 | 3.108 |
| 17.12.2025 | 3.106 | 3.143 | 3.085 | 3.117 |
| 18.12.2025 | 3.113 | 3.157 | 3.112 | 3.145 |
| 19.12.2025 | 3.128 | 3.162 | 3.122 | 3.140 |
| 22.12.2025 | 3.134 | 3.141 | 3.106 | 3.127 |
| 23.12.2025 | 3.134 | 3.150 | 3.122 | 3.131 |
| 29.12.2025 | 3.140 | 3.170 | 3.133 | 3.141 |
| 30.12.2025 | 3.132 | 3.157 | 3.127 | 3.146 |