Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
SGS S.A. logosu
SGSN.SW
SGS S.A.
16:12:16
90.66 Fr
0.0000 (%0.00)
Önceki Kapanış: 91.4
Düşük₺90.44
Yüksek₺91.5
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

SGSN.SW: SGS S.A. Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 91,4017
KAPANIŞ 91,353

En Düşük

DÜŞÜK 77,32

En Yüksek

YÜKSEK 118,8
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.2022118,1118,8117,72118,06
04.01.2022118,45118,45117,06117,33
05.01.2022116,06117,41116,06117,21
06.01.2022116,17116,44114,7115,13
07.01.2022114,74115,28114,05114,78
10.01.2022114,86114,86111,5112,58
11.01.2022113,31114,32113,12113,62
12.01.2022114,47114,47112,77113,16
13.01.2022112,77112,85111,92112,15
14.01.2022111112110,3110,61
17.01.2022111,27112,19110,26112,12
18.01.2022111,54111,58110,42110,92
19.01.2022110,38110,76108,72109,57
20.01.2022108,25108,91104,74106,71
21.01.2022105,55105,59102,73103,81
24.01.2022103,39103,3998,8799,41
25.01.202299,7699,9598,0698,56
26.01.202298,87100,8898,1499,68
27.01.202298,4899,7696,5999,02
28.01.2022100,53101,4698,75100,88
31.01.2022102,23102,62100,41101,38
01.02.2022102,38103,23101,3102,04
02.02.2022102,73103,66102,54103,46
03.02.2022102,77103,27101,46101,73
04.02.2022102,11102,58100,49100,72
07.02.2022101,26102,38100,95102
08.02.2022101,96102,07100,53100,99
09.02.2022102,19102,96101,26101,26
10.02.2022101,42102,11100,72101,8
11.02.2022100,99102,27100,49101,61
14.02.202299,4999,5397,7599,49
15.02.202299,95101,2299,53100,41
16.02.2022100,76101,3499,56100,3
17.02.2022100,72101,11100,1100,53
18.02.2022100,61101,4699,699,91
21.02.2022100,45100,4597,4498,56
22.02.202296,9499,1896,8698,68
23.02.202298,68100,1898,3798,52
24.02.202296,1397,5295,1697,09
25.02.202298,1101,3497,63100,76
28.02.202299,64102,2399,64101,77
01.03.2022101,57101,8499,26100,88
02.03.202299,56101,1199,3799,99
03.03.202299,41100,8898,9599,64
04.03.202298,7199,9195,1695,59
07.03.202293,0897,8392,9297,17
08.03.202295,8698,029393,27
09.03.202295,0897,2193,7396,78
10.03.202296,8698,2996,2496,44
11.03.202297,5698,4195,5597,25
14.03.202298,0298,6896,8698,48
15.03.202298,2998,6497,5298,48
16.03.202299,76101,599,14100,92
17.03.2022101,61102,96101,61102,96
18.03.2022103,19103,19101,77103,04
21.03.2022102,65103,93102,65103,46
22.03.2022103,62105,43103,27104,55
23.03.2022104,78105,78103,54104,01
24.03.2022104,31104,62103,7103,74
25.03.2022103,93104,39102,46102,5
28.03.2022102,81103,74102,23103,16
29.03.2022104,12104,78103,39104,35
30.03.2022103,97104,58103,27104,43
31.03.2022101,92102,1599,3799,49
01.04.202299,4999,697,9897,98
04.04.202298,4898,7597,7198,37
05.04.202298,3399,2997,7598,48
06.04.202298,6498,9196,6396,78
07.04.202297,1798,1496,9897,59
08.04.202298,4899,2997,7599,29
11.04.202299,3399,7697,7998,06
12.04.202297,7198,7597,0297,52
13.04.202297,2997,7596,6397,36
14.04.202297,5299,2297,3698,98
19.04.202299,3799,4197,0597,05
20.04.202296,9897,7195,7896,44
21.04.202296,4497,1796,0996,67
22.04.202296,0998,2596,0198,1
25.04.202296,9497,6396,0197,32
26.04.202298,198,2995,7895,78
27.04.202295,9396,6794,9395,86
28.04.202296,2497,6796,1397,52
29.04.202297,8698,7597,2597,4
02.05.202297,0597,5991,9996,63
03.05.202296,8697,0995,796,59
04.05.202296,2897,4496,0996,59
05.05.202297,5698,6496,8697,09
06.05.202296,496,5193,5893,58
09.05.202293,4693,7791,6191,61
10.05.202292,393,4691,8491,96
11.05.202292,6993,2791,6192,81
12.05.202291,8493,3891,1492,77
13.05.202293,3895,7492,7395,51
16.05.202295,5196,3693,9694,35
17.05.202294,7495,7494,594,93
18.05.202295,0595,3292,9692,96
19.05.202291,8491,9990,1491,65
20.05.202292,6994,8192,3493,35
23.05.202295,0195,0892,1593,27
24.05.202292,593,5892,1992,81
25.05.202293,4693,4692,6992,81
27.05.202293,9693,9692,5493,31
30.05.202293,939492,9293,69
31.05.202293,1593,4691,6191,92
01.06.202292,6192,6190,0290,02
02.06.202289,9990,689,6490,57
03.06.202291,1191,3489,3789,72
07.06.202290,1890,2288,3388,98
08.06.202289,2189,4887,5587,67
09.06.202287,5188,3686,987,09
10.06.202286,987,0585,3586,16
13.06.202283,8885,2482,8883,27
14.06.202283,3883,9281,3481,99
15.06.202282,883,6182,0782,76
16.06.202281,9982,2278,980,76
17.06.202280,5681,4579,2979,6
20.06.202280,3781,7679,8781,26
21.06.202281,7283,581,3782,34
22.06.202281,183,3880,8783,38
23.06.202281,9983,5481,183
24.06.202282,3885,282,3885,16
27.06.202285,7485,7484,2385,47
28.06.202285,4785,6683,8884,46
29.06.202283,3885,6683,3885,66
30.06.202284,8584,9782,5384,39
01.07.202283,2784,9383,0384,42
04.07.202284,4685,2484,4284,54
05.07.202283,9685,0483,584,23
06.07.20228585,2484,0484,97
07.07.202285,4386,3985,1285,85
08.07.202286,5187,3285,5186,2
11.07.202285,0886,3684,9386,12
12.07.202285,786,3985,0886,39
13.07.202285,5186,2884,585,43
14.07.202285,3585,3984,2384,62
15.07.202285,1686,0584,8586,05
18.07.202286,1687,2186,0586,7
19.07.202285,4385,4382,6184,66
20.07.202285,786,985,0886,12
21.07.202286,0988,8386,0188,29
22.07.202288,489,7987,988,9
25.07.202288,688,9887,2187,51
26.07.202287,5988,0687,2887,86
27.07.202288,7188,7186,5186,9
28.07.202287,5988,687,0988,52
29.07.202288,7590,1488,2589,41
02.08.202289,0689,0686,6387,94
03.08.202287,7588,4487,5988,13
04.08.202288,0688,8387,7888,48
05.08.202288,3388,7986,786,9
08.08.202287,4887,8686,5987,36
09.08.202287,7888,2186,4386,7
10.08.202286,5587,8685,9787,63
11.08.202287,9888,3387,0987,59
12.08.202287,7187,7586,7886,82
15.08.202286,9487,3686,5187,24
16.08.202287,5587,5585,6686,36
17.08.202286,1687,3286,1686,47
18.08.202286,9787,1785,8587,17
19.08.202286,788,486,3986,94
22.08.202286,987,0185,6685,97
23.08.202285,3585,784,785,35
24.08.202285,2485,784,8185,47
25.08.202285,8286,3285,4785,78
26.08.202285,8586,5584,8584,85
29.08.20228485,3583,9285,08
30.08.202284,6286,2484,3984,93
31.08.202285,1285,282,9683,27
01.09.202282,6982,7381,4981,49
02.09.202282,3483,9281,9583,85
05.09.202282,5783,9682,1583,85
06.09.202283,4684,8983,4684,7
07.09.202284,585,0484,1584,54
08.09.202284,7785,8584,2385,16
09.09.202285,2787,0184,9786,55
12.09.202286,7489,2186,3989,21
13.09.202289,4190,6488,2988,29
14.09.202288,1388,1387,0187,59
15.09.202288,0990,1488,0688,63
16.09.202288,2189,5687,2189,56
19.09.202287,4888,4886,1287,09
20.09.202286,9488,0284,3584,58
21.09.202284,1985,8583,9285,51
22.09.202284,3585,6283,0383,03
23.09.202283,1183,1180,4581,26
26.09.202281,7282,7681,1482,65
27.09.202283,0383,0380,2580,25
28.09.202280,5281,0379,2980,91
29.09.202280,6880,6879,180,22
30.09.202280,1482,0779,9182,07
03.10.202281,4982,880,4582,26
04.10.202283,1984,6682,7384,46
05.10.202283,8885,2483,7384,62
06.10.202285,0885,2783,1983,65
07.10.202283,2383,7381,7281,72
10.10.202281,1481,6880,7681,57
11.10.202281,2681,6880,180,29
12.10.202280,1880,9979,9880,76
13.10.202280,680,677,3279,83
14.10.202280,7682,9280,6481,61
17.10.202280,1482,880,1482,49
18.10.202283,9684,3583,1583,69
19.10.202283,584,1282,1182,22
20.10.202281,9182,7381,882,73
21.10.202281,883,0781,4582,61
24.10.202282,3484,9382,3484,23
25.10.202284,7785,8584,3585,7
26.10.202285,7486,6685,4786,59
27.10.202285,3986,8285,1685,35
28.10.202284,8585,1283,9684,81
31.10.202286,1686,3684,1985,31
01.11.202285,786,8684,3584,58
02.11.202284,7385,5884,2384,7
03.11.202284,0484,0482,4282,57
04.11.202281,9184,8981,9184,27
07.11.202283,5884,8183,1584,7
08.11.202284,5886,7884,2386,2
09.11.202285,8287,0985,8286,82
10.11.202286,5589,2985,4789,29
11.11.202290,390,7289,0690,57
14.11.202290,7690,9189,5290,26
15.11.202290,4190,8789,2590,37
16.11.20228587,518586,7
17.11.202287,5588,6786,9487,13
18.11.202288,0989,3787,4488,98
21.11.202285,8287,5185,8286,94
22.11.202286,5987,6785,786,36
23.11.202286,7487,0185,3986,86
24.11.202286,4788,1386,4787,71
25.11.202285,9387,0585,6286,32
28.11.202285,9786,9485,5886,12
29.11.202286,0186,5184,2784,39
30.11.202284,585,0884,2784,97
01.12.202286,787,7586,0586,59
02.12.202286,5988,2186,1287,01
05.12.202286,987,3685,7886,2
06.12.202285,9786,8284,7784,93
07.12.202284,5884,8583,8184
08.12.202284,0484,2782,8483,19
09.12.202283,618482,4984
12.12.202283,4684,1582,6982,88
13.12.202283,1585,2782,884,19
14.12.202283,8584,9383,4684,58
15.12.202284,1584,4682,8482,96
16.12.202283,1183,1181,1882,61
19.12.202282,9283,0782,1882,38
20.12.202281,5381,8480,9181,53
21.12.202281,5382,8881,5382,65
22.12.202282,6583,5481,9582,26
23.12.202282,3483,1582,1182,84
27.12.202283,2383,2382,2283,11
28.12.202283,0384,1282,8483,27
29.12.202283,1183,6982,5783,69
30.12.202283,158483,0383,03