SHELL.AS
Shell plc
18:35:29
35.725 €
0.0000 (%0.00)
Önceki Kapanış: 35.74
Düşük₺35.53
Yüksek₺35.87
SHELL.AS: Shell plc Arşiv
2009 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 18,6737
KAPANIŞ 18,5867
En Düşük
DÜŞÜK 14,9295
En Yüksek
YÜKSEK 21,0315
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2009 | 18,5366 | 20,0396 | 18,5366 | 19,258 |
| 05.01.2009 | 19,3432 | 19,3482 | 19,0927 | 19,0927 |
| 06.01.2009 | 19,744 | 20,25 | 19,744 | 20,25 |
| 07.01.2009 | 19,5386 | 19,7891 | 19,1428 | 19,3682 |
| 08.01.2009 | 19,5386 | 19,5386 | 19,4183 | 19,4785 |
| 09.01.2009 | 18,6368 | 19,6839 | 18,6368 | 19,3883 |
| 12.01.2009 | 19,3031 | 19,3031 | 19,3031 | 19,3031 |
| 13.01.2009 | 19,6388 | 19,6388 | 18,8973 | 19,3131 |
| 14.01.2009 | 19,4584 | 19,4584 | 18,221 | 18,246 |
| 15.01.2009 | 18,5366 | 18,5366 | 18,0356 | 18,2059 |
| 16.01.2009 | 17,2541 | 19,0075 | 17,234 | 18,3011 |
| 19.01.2009 | 19,0376 | 19,0376 | 17,2541 | 18,1308 |
| 20.01.2009 | 19,1077 | 19,1077 | 17,8653 | 17,8653 |
| 21.01.2009 | 17,234 | 17,8352 | 16,5326 | 17,3342 |
| 22.01.2009 | 19,0376 | 19,0376 | 17,5246 | 17,6148 |
| 23.01.2009 | 17,1839 | 17,5346 | 17,0637 | 17,0837 |
| 26.01.2009 | 17,5346 | 17,7751 | 17,5346 | 17,7751 |
| 27.01.2009 | 19,4484 | 19,4484 | 17,735 | 18,5266 |
| 28.01.2009 | 18,6568 | 18,8372 | 18,6568 | 18,6568 |
| 29.01.2009 | 18,5366 | 19,0276 | 18,4865 | 18,9875 |
| 30.01.2009 | 19,6688 | 19,6688 | 18,7871 | 18,7871 |
| 02.02.2009 | 19,1278 | 19,1278 | 18,2761 | 19,1278 |
| 03.02.2009 | 17,5446 | 18,4063 | 17,5446 | 18,3362 |
| 04.02.2009 | 18,5366 | 18,5867 | 18,5065 | 18,5867 |
| 05.02.2009 | 18,0456 | 18,9474 | 18,0456 | 18,9474 |
| 06.02.2009 | 19,0376 | 19,1378 | 19,0376 | 19,0977 |
| 09.02.2009 | 19,1378 | 19,3382 | 19,1177 | 19,3382 |
| 10.02.2009 | 19,3382 | 19,3382 | 18,2911 | 18,6869 |
| 11.02.2009 | 18,6869 | 18,8071 | 18,0356 | 18,757 |
| 12.02.2009 | 18,5767 | 18,5767 | 18,5767 | 18,5767 |
| 13.02.2009 | 19,4083 | 19,6889 | 19,0576 | 19,6889 |
| 16.02.2009 | 19,5386 | 19,5386 | 19,0576 | 19,0576 |
| 17.02.2009 | 19,228 | 19,228 | 18,9073 | 18,9073 |
| 18.02.2009 | 19,0376 | 19,0376 | 18,7671 | 18,9374 |
| 19.02.2009 | 19,1779 | 19,3883 | 19,1779 | 19,3432 |
| 20.02.2009 | 18,6869 | 18,8172 | 18,5366 | 18,5366 |
| 23.02.2009 | 18,3613 | 18,3663 | 18,0356 | 18,0356 |
| 24.02.2009 | 18,0356 | 18,0356 | 17,6649 | 17,7551 |
| 25.02.2009 | 17,7701 | 17,7701 | 17,5496 | 17,5547 |
| 26.02.2009 | 18,0356 | 18,0356 | 17,3543 | 17,3994 |
| 27.02.2009 | 18,5366 | 18,5366 | 16,6829 | 16,8934 |
| 02.03.2009 | 16,6228 | 16,6228 | 15,6309 | 15,6309 |
| 03.03.2009 | 15,8313 | 16,1569 | 14,9295 | 14,9295 |
| 04.03.2009 | 15,3553 | 15,9164 | 15,3503 | 15,9114 |
| 05.03.2009 | 15,7461 | 15,8864 | 15,5858 | 15,8864 |
| 06.03.2009 | 15,7411 | 16,4124 | 15,7411 | 16,2821 |
| 09.03.2009 | 16,7831 | 16,7831 | 15,9765 | 16,232 |
| 10.03.2009 | 16,182 | 16,723 | 16,1719 | 16,723 |
| 11.03.2009 | 16,2421 | 17,0236 | 16,2421 | 16,733 |
| 12.03.2009 | 16,6579 | 16,733 | 16,4375 | 16,733 |
| 13.03.2009 | 17,9354 | 18,5166 | 16,8382 | 17,2591 |
| 16.03.2009 | 18,0256 | 18,0256 | 17,0336 | 17,2841 |
| 17.03.2009 | 17,234 | 17,234 | 16,9134 | 17,0336 |
| 18.03.2009 | 17,229 | 17,229 | 16,3122 | 16,3874 |
| 19.03.2009 | 16,5226 | 16,6278 | 16,1118 | 16,1118 |
| 20.03.2009 | 16,2771 | 16,4425 | 16,2771 | 16,4425 |
| 23.03.2009 | 16,4274 | 16,723 | 16,4274 | 16,723 |
| 24.03.2009 | 16,713 | 16,713 | 16,713 | 16,713 |
| 25.03.2009 | 17,1338 | 17,1438 | 16,9284 | 16,9284 |
| 26.03.2009 | 17,1338 | 17,1338 | 16,8082 | 16,8332 |
| 27.03.2009 | 16,8332 | 17,1288 | 16,8332 | 17,0737 |
| 30.03.2009 | 16,9334 | 16,9334 | 16,4324 | 16,4876 |
| 31.03.2009 | 16,5978 | 16,7831 | 16,4124 | 16,7831 |
| 01.04.2009 | 17,5346 | 17,5847 | 16,2421 | 16,5026 |
| 02.04.2009 | 16,4124 | 17,1939 | 16,0317 | 17,1939 |
| 03.04.2009 | 17,1338 | 17,9304 | 17,0637 | 17,2491 |
| 06.04.2009 | 17,7851 | 17,7851 | 16,4825 | 16,4825 |
| 07.04.2009 | 16,5978 | 16,5978 | 16,232 | 16,2821 |
| 08.04.2009 | 16,0317 | 16,182 | 15,9315 | 15,9765 |
| 09.04.2009 | 16,0317 | 16,0367 | 15,7261 | 15,9014 |
| 14.04.2009 | 15,9315 | 16,0317 | 15,6008 | 15,691 |
| 15.04.2009 | 16,0317 | 16,227 | 15,7461 | 15,9214 |
| 16.04.2009 | 15,7611 | 16,0467 | 15,691 | 16,0166 |
| 17.04.2009 | 16,1319 | 16,232 | 15,8964 | 15,9064 |
| 20.04.2009 | 15,8613 | 16,2821 | 15,8613 | 16,1218 |
| 21.04.2009 | 16,1118 | 16,2371 | 15,696 | 15,9114 |
| 22.04.2009 | 16,0818 | 16,1369 | 16,0818 | 16,1369 |
| 23.04.2009 | 16,8332 | 16,8332 | 16,1319 | 16,4575 |
| 24.04.2009 | 16,7781 | 17,1038 | 16,6529 | 17,1038 |
| 27.04.2009 | 17,1338 | 17,1338 | 16,9635 | 17,0737 |
| 28.04.2009 | 16,9535 | 17,1639 | 16,9535 | 17,0537 |
| 29.04.2009 | 16,8934 | 17,1739 | 16,8934 | 17,1739 |
| 30.04.2009 | 17,9154 | 17,9154 | 17,4845 | 17,5146 |
| 04.05.2009 | 18,241 | 18,241 | 17,74 | 18,0857 |
| 05.05.2009 | 18,4364 | 18,4364 | 17,7801 | 17,7801 |
| 06.05.2009 | 17,6198 | 17,9955 | 17,4144 | 17,8753 |
| 07.05.2009 | 18,0356 | 18,4264 | 17,6048 | 17,6048 |
| 08.05.2009 | 18,1408 | 18,7821 | 18,0456 | 18,7821 |
| 11.05.2009 | 18,0957 | 18,0957 | 17,5346 | 17,6048 |
| 12.05.2009 | 18,4314 | 18,4314 | 17,6949 | 17,9504 |
| 13.05.2009 | 18,4865 | 18,4865 | 18,1508 | 18,3011 |
| 14.05.2009 | 18,3162 | 18,3162 | 17,9204 | 17,9204 |
| 15.05.2009 | 18,0456 | 18,0456 | 17,8953 | 17,8953 |
| 18.05.2009 | 18,4865 | 18,5867 | 18,4865 | 18,5867 |
| 19.05.2009 | 18,7019 | 18,8923 | 18,6368 | 18,7871 |
| 20.05.2009 | 18,3863 | 19,268 | 18,3863 | 19,1879 |
| 21.05.2009 | 19,0376 | 19,0376 | 18,8071 | 18,8071 |
| 22.05.2009 | 18,6468 | 18,747 | 18,6268 | 18,6969 |
| 25.05.2009 | 18,9173 | 18,9173 | 18,0657 | 18,236 |
| 26.05.2009 | 18,8372 | 19,0376 | 18,3963 | 19,0376 |
| 27.05.2009 | 19,0025 | 19,0376 | 18,8723 | 18,9123 |
| 28.05.2009 | 19,1578 | 19,1628 | 18,747 | 18,747 |
| 29.05.2009 | 19,1879 | 20,0396 | 19,1879 | 19,3883 |
| 01.06.2009 | 20,0245 | 20,0396 | 19,6889 | 20,0396 |
| 02.06.2009 | 19,1829 | 19,9895 | 19,1829 | 19,8792 |
| 03.06.2009 | 20,0396 | 20,0396 | 19,4484 | 19,4484 |
| 04.06.2009 | 19,6638 | 19,744 | 19,4033 | 19,4935 |
| 05.06.2009 | 19,5887 | 19,8843 | 19,5887 | 19,8843 |
| 08.06.2009 | 19,8893 | 19,9394 | 19,5386 | 19,6037 |
| 09.06.2009 | 19,4484 | 20,0947 | 19,4484 | 19,8141 |
| 10.06.2009 | 20,5406 | 20,5406 | 20,3301 | 20,3301 |
| 11.06.2009 | 20,0295 | 20,1899 | 19,9093 | 20,1899 |
| 12.06.2009 | 19,9895 | 19,9895 | 19,759 | 19,759 |
| 15.06.2009 | 20,4404 | 20,4404 | 19,2129 | 19,2179 |
| 16.06.2009 | 19,1278 | 19,3482 | 19,1278 | 19,3382 |
| 17.06.2009 | 18,8472 | 18,8472 | 18,737 | 18,8071 |
| 18.06.2009 | 18,737 | 18,8272 | 18,4164 | 18,737 |
| 19.06.2009 | 18,8372 | 19,1879 | 18,5516 | 18,9374 |
| 22.06.2009 | 19,7189 | 19,7189 | 18,3963 | 18,4464 |
| 23.06.2009 | 18,2861 | 18,4063 | 18,2861 | 18,4063 |
| 24.06.2009 | 18,1158 | 18,236 | 18,0356 | 18,236 |
| 25.06.2009 | 18,236 | 18,236 | 17,735 | 17,7751 |
| 26.06.2009 | 17,6098 | 18,1358 | 17,6098 | 17,9404 |
| 29.06.2009 | 18,0356 | 18,1809 | 18,0356 | 18,1057 |
| 30.06.2009 | 18,3362 | 18,3362 | 17,9304 | 17,9304 |
| 01.07.2009 | 18,3412 | 18,3412 | 18,2911 | 18,3061 |
| 02.07.2009 | 17,8853 | 17,8853 | 17,5346 | 17,6348 |
| 03.07.2009 | 17,725 | 17,9605 | 17,6949 | 17,9605 |
| 06.07.2009 | 17,6849 | 17,6849 | 17,0236 | 17,1839 |
| 07.07.2009 | 17,7851 | 17,7851 | 17,0336 | 17,0336 |
| 08.07.2009 | 17,4895 | 17,4895 | 16,8332 | 16,8332 |
| 09.07.2009 | 17,0036 | 17,0737 | 17,0036 | 17,0737 |
| 10.07.2009 | 17,0336 | 17,0737 | 16,9334 | 16,9334 |
| 13.07.2009 | 16,8332 | 16,9635 | 16,733 | 16,9635 |
| 14.07.2009 | 17,234 | 17,234 | 17,1839 | 17,234 |
| 15.07.2009 | 17,2741 | 17,2741 | 17,2741 | 17,2741 |
| 16.07.2009 | 17,745 | 17,9254 | 17,715 | 17,8252 |
| 17.07.2009 | 17,9054 | 17,9054 | 17,9054 | 17,9054 |
| 20.07.2009 | 17,6348 | 18,2059 | 17,6348 | 18,0657 |
| 21.07.2009 | 18,0356 | 18,236 | 18,0356 | 18,0907 |
| 22.07.2009 | 17,9655 | 18,0256 | 17,9354 | 18,0256 |
| 23.07.2009 | 17,9855 | 18,8372 | 17,8853 | 18,8372 |
| 24.07.2009 | 18,2861 | 18,5366 | 18,1508 | 18,2861 |
| 27.07.2009 | 18,4765 | 18,5867 | 18,4164 | 18,4164 |
| 28.07.2009 | 19,0376 | 19,1879 | 18,4063 | 18,4765 |
| 29.07.2009 | 18,5366 | 18,8172 | 18,5366 | 18,8172 |
| 30.07.2009 | 19,1328 | 19,1328 | 18,6368 | 18,8071 |
| 31.07.2009 | 18,3112 | 18,6168 | 18,3112 | 18,4063 |
| 03.08.2009 | 18,8873 | 18,8873 | 18,3412 | 18,5366 |
| 04.08.2009 | 19,0376 | 19,0376 | 18,3963 | 18,4114 |
| 05.08.2009 | 18,3562 | 18,4063 | 17,5396 | 17,5396 |
| 06.08.2009 | 17,9204 | 18,6017 | 17,9204 | 17,9404 |
| 07.08.2009 | 17,8803 | 17,9755 | 17,8803 | 17,9755 |
| 10.08.2009 | 18,0356 | 18,1358 | 17,9805 | 18,0356 |
| 11.08.2009 | 18,1358 | 18,1358 | 18,1358 | 18,1358 |
| 12.08.2009 | 18,3663 | 18,5817 | 18,231 | 18,4063 |
| 13.08.2009 | 18,6368 | 18,8973 | 18,3663 | 18,4614 |
| 14.08.2009 | 18,4865 | 18,6268 | 18,3112 | 18,3112 |
| 17.08.2009 | 18,4865 | 18,4865 | 17,9555 | 17,9905 |
| 18.08.2009 | 18,241 | 18,241 | 18,0356 | 18,0356 |
| 19.08.2009 | 18,4164 | 18,4164 | 17,9905 | 18,1358 |
| 20.08.2009 | 18,4865 | 18,5216 | 18,3863 | 18,4364 |
| 21.08.2009 | 18,5366 | 18,9574 | 18,4865 | 18,9374 |
| 24.08.2009 | 19,1278 | 19,1779 | 18,8622 | 18,9023 |
| 25.08.2009 | 18,8973 | 18,9674 | 18,6969 | 18,8773 |
| 26.08.2009 | 18,7771 | 19,1578 | 18,7771 | 18,9374 |
| 27.08.2009 | 19,1678 | 19,1678 | 18,8673 | 18,8673 |
| 28.08.2009 | 19,1478 | 19,238 | 18,9975 | 19,238 |
| 31.08.2009 | 18,9574 | 18,9574 | 18,9574 | 18,9574 |
| 01.09.2009 | 18,9574 | 18,9674 | 18,8572 | 18,9524 |
| 02.09.2009 | 18,9524 | 19,4233 | 18,722 | 19,0376 |
| 03.09.2009 | 19,0376 | 19,0927 | 18,8522 | 19,0326 |
| 04.09.2009 | 19,1328 | 19,1378 | 18,9173 | 18,9825 |
| 07.09.2009 | 18,9073 | 19,0877 | 18,9073 | 19,0877 |
| 08.09.2009 | 19,1979 | 19,1979 | 19,0476 | 19,0476 |
| 09.09.2009 | 19,3382 | 19,5787 | 19,0276 | 19,3783 |
| 10.09.2009 | 19,9895 | 19,9895 | 19,1428 | 19,4885 |
| 11.09.2009 | 19,1478 | 19,6288 | 19,1478 | 19,5185 |
| 14.09.2009 | 19,1779 | 19,3181 | 19,1177 | 19,2831 |
| 15.09.2009 | 19,3382 | 19,3382 | 19,263 | 19,3332 |
| 16.09.2009 | 19,5336 | 19,5386 | 19,248 | 19,4384 |
| 17.09.2009 | 19,4183 | 19,5035 | 19,3582 | 19,3582 |
| 18.09.2009 | 19,4384 | 19,4985 | 19,3682 | 19,4384 |
| 21.09.2009 | 19,5386 | 19,5386 | 19,258 | 19,2981 |
| 22.09.2009 | 19,6388 | 19,6989 | 19,6087 | 19,6738 |
| 23.09.2009 | 19,6388 | 19,6989 | 19,3382 | 19,3382 |
| 24.09.2009 | 19,3031 | 19,3983 | 19,2079 | 19,2179 |
| 25.09.2009 | 19,4634 | 19,4634 | 19,1879 | 19,1879 |
| 28.09.2009 | 19,3382 | 19,3382 | 19,0276 | 19,2881 |
| 29.09.2009 | 19,228 | 19,4083 | 19,228 | 19,4033 |
| 30.09.2009 | 19,238 | 19,8792 | 18,9975 | 18,9975 |
| 01.10.2009 | 19,8141 | 19,8141 | 19,1278 | 19,1879 |
| 02.10.2009 | 18,9574 | 18,9975 | 18,5065 | 18,722 |
| 05.10.2009 | 18,5867 | 18,6268 | 18,5166 | 18,6268 |
| 06.10.2009 | 18,6268 | 18,8372 | 18,6268 | 18,8071 |
| 07.10.2009 | 19,3983 | 19,3983 | 18,757 | 18,757 |
| 08.10.2009 | 19,228 | 19,228 | 18,6067 | 18,6067 |
| 09.10.2009 | 18,9574 | 18,9574 | 18,8021 | 18,9574 |
| 12.10.2009 | 19,0376 | 19,2079 | 18,5366 | 19,1979 |
| 13.10.2009 | 19,1378 | 19,1779 | 19,0376 | 19,0376 |
| 14.10.2009 | 19,238 | 19,5837 | 19,238 | 19,4684 |
| 15.10.2009 | 19,5787 | 19,7189 | 19,5386 | 19,5736 |
| 16.10.2009 | 19,8191 | 20,2149 | 19,8191 | 19,9444 |
| 19.10.2009 | 20,2901 | 20,4404 | 20,1197 | 20,4404 |
| 20.10.2009 | 20,5205 | 20,6408 | 20,255 | 20,5406 |
| 21.10.2009 | 20,4604 | 20,6408 | 19,8893 | 20,6408 |
| 22.10.2009 | 20,3452 | 20,4404 | 20,3001 | 20,4404 |
| 23.10.2009 | 20,4203 | 20,741 | 20,25 | 20,741 |
| 26.10.2009 | 20,4804 | 20,6157 | 20,3452 | 20,3903 |
| 27.10.2009 | 20,741 | 20,9914 | 20,741 | 20,9914 |
| 28.10.2009 | 20,791 | 21,0315 | 20,6708 | 20,8612 |
| 29.10.2009 | 20,6107 | 20,6107 | 20,1598 | 20,3702 |
| 30.10.2009 | 20,9413 | 20,9413 | 19,7891 | 19,8893 |
| 02.11.2009 | 19,8893 | 19,8893 | 19,5386 | 19,6588 |
| 03.11.2009 | 19,2881 | 19,8592 | 19,2881 | 19,8592 |
| 04.11.2009 | 19,6738 | 19,729 | 19,5787 | 19,729 |
| 05.11.2009 | 19,5386 | 19,8692 | 19,4384 | 19,8692 |
| 06.11.2009 | 20,5105 | 20,5105 | 19,4684 | 19,6388 |
| 09.11.2009 | 20,0245 | 20,24 | 20,0245 | 20,24 |
| 10.11.2009 | 20,3903 | 20,4404 | 20,27 | 20,4404 |
| 11.11.2009 | 20,4504 | 20,5005 | 20,4203 | 20,4905 |
| 12.11.2009 | 20,2851 | 20,3702 | 20,1798 | 20,3402 |
| 13.11.2009 | 20,1297 | 20,1798 | 20,1297 | 20,1297 |
| 16.11.2009 | 20,3402 | 20,5406 | 20,3402 | 20,5406 |
| 17.11.2009 | 20,5706 | 20,5706 | 20,5506 | 20,5506 |
| 18.11.2009 | 20,756 | 20,756 | 20,3953 | 20,4604 |
| 19.11.2009 | 20,3402 | 20,3402 | 20,0195 | 20,0897 |
| 20.11.2009 | 19,7791 | 19,9093 | 19,769 | 19,9093 |
| 23.11.2009 | 19,5787 | 20,26 | 19,5787 | 20,26 |
| 24.11.2009 | 20,0295 | 20,1899 | 19,8893 | 20,1197 |
| 25.11.2009 | 20,0596 | 20,1698 | 19,9394 | 19,9845 |
| 26.11.2009 | 19,9394 | 19,9895 | 19,3783 | 19,4434 |
| 27.11.2009 | 19,3682 | 19,7189 | 19,2079 | 19,6889 |
| 30.11.2009 | 19,6889 | 19,6889 | 19,2881 | 19,3282 |
| 01.12.2009 | 19,3883 | 19,5586 | 19,3883 | 19,5586 |
| 02.12.2009 | 19,6889 | 19,7089 | 19,5887 | 19,6789 |
| 03.12.2009 | 19,8091 | 19,8091 | 19,4584 | 19,5536 |
| 04.12.2009 | 19,5286 | 20,1047 | 19,5286 | 20,1047 |
| 07.12.2009 | 20,0897 | 20,0897 | 19,6638 | 19,8091 |
| 08.12.2009 | 19,1678 | 19,9243 | 19,1678 | 19,5686 |
| 09.12.2009 | 19,3081 | 19,5386 | 19,3081 | 19,5085 |
| 10.12.2009 | 19,5085 | 19,5085 | 19,3883 | 19,3883 |
| 11.12.2009 | 19,5586 | 19,6588 | 19,5386 | 19,6087 |
| 14.12.2009 | 19,7189 | 19,7791 | 19,7189 | 19,749 |
| 15.12.2009 | 19,739 | 19,739 | 19,5185 | 19,7039 |
| 16.12.2009 | 19,8792 | 19,9394 | 19,8792 | 19,8943 |
| 17.12.2009 | 19,9193 | 19,9293 | 19,759 | 19,774 |
| 18.12.2009 | 19,8893 | 19,8893 | 19,5386 | 19,6789 |
| 21.12.2009 | 20,1097 | 20,1097 | 19,7089 | 19,739 |
| 22.12.2009 | 20,0997 | 20,5205 | 20,0997 | 20,3802 |
| 23.12.2009 | 20,4804 | 20,5055 | 20,4654 | 20,4654 |
| 24.12.2009 | 20,0396 | 20,4003 | 20,0396 | 20,4003 |
| 28.12.2009 | 20,4905 | 20,791 | 20,4303 | 20,5305 |
| 29.12.2009 | 20,5105 | 20,5907 | 20,3802 | 20,3802 |
| 30.12.2009 | 20,4454 | 20,4454 | 20,3402 | 20,3402 |
| 31.12.2009 | 20,3402 | 20,3402 | 20,3402 | 20,3402 |