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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 83,4504
KAPANIŞ 83,4888

En Düşük

DÜŞÜK 67,22

En Yüksek

YÜKSEK 95,01
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202470,1970,6269,7170,27
04.01.202470,3972,7870,3972,78
05.01.202472,3472,6171,0471,74
08.01.202471,5471,7667,5569,38
09.01.202469,5269,7968,7169,25
10.01.202468,0368,7367,2267,9
11.01.202470,0470,5869,4269,42
12.01.202470,5671,3770,2370,87
15.01.202470,8371,1470,3770,79
16.01.202470,3571,0470,2570,5
17.01.202470,4170,669,7570,15
18.01.202470,0870,8169,7370,54
19.01.202470,8571,270,570,75
22.01.202470,8971,770,8771,35
23.01.202472,2673,5371,9372,49
24.01.202472,8473,4272,6872,97
25.01.202472,973,0171,8772,47
26.01.202474,4280,0474,3479,04
29.01.202478,6979,1776,9977,03
30.01.202477,4578,377,277,63
31.01.202477,6977,9677,2477,28
01.02.202477,2477,776,9577,42
02.02.202477,8878,2877,477,53
05.02.202477,0978,0777,0777,98
06.02.202478,1379,3878,1378,9
07.02.202479,1779,7378,979,46
08.02.202480,0280,2779,2980,27
09.02.202480,2380,3778,8879,52
12.02.202480,6880,9179,7179,83
13.02.202479,9180,679,4880,23
14.02.202480,180,7279,9480,25
15.02.202480,8981,1280,580,6
16.02.202480,8381,8480,6681,7
19.02.202481,6181,981,1881,74
20.02.202481,6681,9781,5181,76
21.02.202481,882,281,3781,41
22.02.202481,7282,9481,7282,26
23.02.202482,4483,0282,282,9
26.02.202482,4682,981,3481,34
27.02.202481,4781,5980,9181,2
28.02.202481,381,5181,0681,2
29.02.202481,5782,0981,2281,88
01.03.202481,9782,2281,4181,82
04.03.202481,7481,9581,0681,43
05.03.202481,383,6181,383,61
06.03.202483,3884,1983,0784,19
07.03.202483,9484,2583,3283,79
08.03.202483,8684,3983,7784,25
11.03.20248484,4483,7384,15
12.03.202484,3584,6483,4884,64
13.03.202484,9185,2984,5285,18
14.03.202484,7985,0482,0982,38
15.03.202481,9982,5981,3781,55
18.03.202481,7482,481,4981,97
19.03.202481,982,1881,6882,05
20.03.202482,3683,5982,3682,88
21.03.202483,9484,7583,384,58
22.03.202484,4884,7983,9484,02
25.03.202484,4684,583,9684,31
26.03.202483,9284,198383,52
27.03.202483,4484,6483,0384,35
28.03.202484,5684,7384,1784,48
02.04.202481,4981,5780,1880,7
03.04.202480,681,880,4581,53
04.04.202481,8882,2280,8381,26
05.04.202480,6481,1480,3181,1
08.04.202480,7680,9579,9180,29
09.04.202480,4780,8380,180,33
10.04.202480,6280,6279,5880,33
11.04.202480,2280,3379,1979,19
12.04.202479,3779,8978,8478,84
15.04.202478,978,9677,6177,7
16.04.202477,9979,1777,7678,63
17.04.202478,5479,0878,4878,61
18.04.202478,7779,1778,379,17
19.04.202478,5979,3178,4679,17
22.04.202479,6680,0479,479,4
23.04.202479,3879,5278,4678,69
24.04.202478,8179,7778,5479,13
25.04.202479,1779,5878,0579,27
26.04.202480,5280,5278,580,27
29.04.202480,2380,3979,3579,38
30.04.202479,3879,5278,2678,26
02.05.202478,6178,7378,1378,48
03.05.202478,6580,5678,5579,52
06.05.202479,7980,1479,4879,56
07.05.202479,580,0479,479,54
08.05.202479,6280,0279,4679,54
10.05.202479,8180,027979,4
13.05.202479,5279,7378,478,59
14.05.202478,4279,3577,978,5
15.05.202477,8878,9877,5578,38
16.05.202478,5779,1178,1578,28
17.05.202478,0378,2177,4377,94
21.05.202477,8278,7377,8278,5
22.05.202478,7380,778,4880,29
23.05.202480,3181,7880,1281,72
24.05.202481,3482,1581,2681,97
27.05.202482,0782,3881,982,38
28.05.202482,3882,6781,9782,24
29.05.202482,0982,0980,9781,05
30.05.202480,9980,9980,3980,6
31.05.202480,7681,280,3781,1
03.06.202481,7481,7479,2379,31
04.06.202479,579,5278,979,1
05.06.202479,1779,9478,9879,75
06.06.202479,8181,2279,7381,05
07.06.202481,0181,4580,6481,01
10.06.202480,4380,8180,1480,27
11.06.202480,3380,6479,6980,1
12.06.202480,1480,9980,0280,64
13.06.202480,9380,9580,0480,54
14.06.202480,4780,4778,9678,98
17.06.202479,1579,6778,7178,81
18.06.20247979,4278,3879,29
19.06.202478,8278,8277,778,54
20.06.202478,5480,3378,2880,31
21.06.202480,0680,1278,2878,4
24.06.202478,3478,3477,0577,53
25.06.202477,4578,1577,2277,8
26.06.202478,5579,2977,6577,98
27.06.202477,9678,1377,3677,51
28.06.202477,7477,9277,1477,24
01.07.202477,6777,9477,0177,34
02.07.202476,8476,9576,1676,86
03.07.202477,3478,8877,2478,01
04.07.202478,0178,8677,9278,25
05.07.202478,5979,0877,977,9
08.07.202477,7678,5977,6378,07
09.07.202477,7678,3477,4377,78
10.07.202478,0778,8177,9878,25
11.07.202478,5578,9878,378,88
12.07.202479,0679,6478,4879,54
15.07.202479,2979,7178,6178,77
16.07.202478,5479,0278,3278,92
17.07.202478,8178,8177,4978,36
18.07.202478,5979,2778,2878,9
19.07.202478,5578,7378,0578,54
22.07.202478,8180,6478,7980,64
23.07.202481,0681,0680,0280,56
24.07.202486,989,3185,7488,92
25.07.202488,8391,6588,8390,64
26.07.202490,1491,9290,1491,24
29.07.202490,792,4490,5591,63
30.07.202492,0592,6391,5792,34
31.07.202492,3892,9291,5792,79
02.08.202490,7692,5289,6690,06
05.08.202487,9688,2585,8287,67
06.08.202487,9687,9685,6286,14
07.08.202486,8888,9686,8488,96
08.08.202488,7188,8387,3488,83
09.08.202488,8589,188,1188,62
12.08.202488,7389,1988,2188,46
13.08.202488,5889,3587,7189,35
14.08.202489,8390,4789,3189,64
15.08.202490,0290,9989,6290,45
16.08.202490,4190,5789,5489,97
19.08.202490,0691,2890,0690,74
20.08.202490,8991,1490,1490,53
21.08.202490,4791,290,3390,55
22.08.202490,7691,3890,690,89
23.08.202490,9991,3290,7691,03
26.08.202490,2691,0389,7990,66
27.08.202490,791,389,4590,35
28.08.202490,6890,9190,4590,84
29.08.202490,7691,4590,7691,38
30.08.202491,0591,8890,8991,38
02.09.202491,3691,5190,1490,87
03.09.202491,0591,1190,5791,07
04.09.202490,0891,9890,0491,98
05.09.202491,9892,1390,891,34
06.09.202491,0991,4590,3990,74
09.09.202490,8491,5990,7691,49
10.09.202491,6391,991,1691,16
11.09.202490,8991,290,0691,2
12.09.202491,792,1591,3492,15
13.09.202492,2592,7992,1192,25
16.09.202492,1992,8891,9292,3
17.09.202492,8492,9292,592,69
18.09.202492,4292,6991,792,25
19.09.202492,6992,6990,8991,16
20.09.202490,8492,5290,8492,26
23.09.202492,0992,591,6792,3
24.09.202493,3793,4692,0592,73
25.09.202492,6994,1692,6994,14
26.09.202494,6295,0193,6494,23
27.09.202494,1494,2389,7491,9
30.09.202490,0691,0988,7791,09
01.10.202491,1491,7890,4990,8
02.10.202490,691,5390,3391,53
03.10.202491,4292,0390,8492,03
04.10.202491,8492,0590,4190,41
07.10.202490,5590,8489,9590,55
08.10.202490,4991,9289,9791,9
09.10.202492,1792,6991,5391,92
10.10.202492,0792,1991,2891,69
11.10.202491,492,1590,9791,94
14.10.202492,1593,1591,9693,02
15.10.202493,3893,7992,6192,61
16.10.202492,0793,9692,0793,96
17.10.202493,6794,0493,0294,04
18.10.202494,0294,1293,493,4
21.10.202491,4791,8690,0291,24
22.10.202490,9991,0790,190,53
23.10.202490,5391,3290,5191,09
24.10.202491,2292,6591,1492,19
25.10.202489,4389,6886,2488,4
28.10.202489,1489,5688,6989,54
29.10.202489,8190,128989,31
30.10.202489,4589,6488,7588,81
31.10.202488,5288,987,7588,34
01.11.202488,6989,7788,689,25
04.11.20248989,8588,8788,87
05.11.202488,8789,2188,589,08
06.11.202490,2890,7684,7784,87
07.11.202484,6486,0384,5884,91
08.11.202485,1885,9184,9385,72
11.11.202486,1486,985,9586,45
12.11.202486,0386,0384,8985,02
13.11.202484,8385,2283,8684,58
14.11.202484,6484,9184,2984,68
15.11.202484,5884,5883,0983,38
18.11.202483,7784,5883,0384,58
19.11.20248484,2383,2183,92
20.11.202484,5885,2683,6583,75
21.11.202483,7583,7582,7882,96
22.11.202483,483,8182,9283,73
25.11.202483,9684,4483,8883,98
26.11.202484,0284,5683,8183,88
27.11.202483,984,2783,584,23
28.11.202484,3184,7584,1784,46
29.11.202484,584,583,9684,46
02.12.202484,4884,784,0284,5
03.12.202484,4284,5283,2583,81
04.12.202483,9285,3383,485,14
05.12.202485,4186,3685,0685,54
06.12.202485,1685,7284,8585,33
09.12.202485,5885,7684,7585,45
10.12.202485,3386,3885,3386,12
11.12.202486,3488,0986,2687,57
12.12.202486,988,0286,6587,71
13.12.202487,7787,886,7487,42
16.12.202487,3687,5186,8887,38
17.12.202487,0987,7786,8287,4
18.12.202487,7188,3487,4688,29
19.12.202487,4687,7386,9487,32
20.12.202487,0787,3486,3487,13
23.12.202486,788,1586,5587,51
27.12.202487,7587,987,3687,77
30.12.202487,5988,0687,487,75