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
2011 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 25,3023
KAPANIŞ 25,2371
En Düşük
DÜŞÜK 20,7109
En Yüksek
YÜKSEK 29,5584
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2011 | 24,9693 | 25,5003 | 24,9693 | 25,2148 |
| 04.01.2011 | 25,0845 | 25,4001 | 25,0845 | 25,3601 |
| 05.01.2011 | 25,4502 | 25,4653 | 25,0495 | 25,3701 |
| 06.01.2011 | 26,4322 | 26,4322 | 25,1046 | 25,3701 |
| 07.01.2011 | 26,4522 | 26,4522 | 25,1547 | 25,5504 |
| 10.01.2011 | 25,5354 | 25,9412 | 25,5354 | 25,841 |
| 11.01.2011 | 26,0464 | 26,1516 | 25,9713 | 25,9713 |
| 12.01.2011 | 25,9212 | 25,9212 | 25,7959 | 25,811 |
| 13.01.2011 | 25,7959 | 25,7959 | 25,2298 | 25,3701 |
| 14.01.2011 | 25,1897 | 25,1897 | 24,9493 | 25,0695 |
| 17.01.2011 | 25,5003 | 25,5003 | 25,2499 | 25,2499 |
| 18.01.2011 | 25,4502 | 25,6506 | 25,4502 | 25,6506 |
| 19.01.2011 | 25,6506 | 25,7308 | 25,4703 | 25,5755 |
| 20.01.2011 | 25,6106 | 25,6106 | 25,1346 | 25,1346 |
| 21.01.2011 | 25,1346 | 25,4603 | 25,1346 | 25,35 |
| 24.01.2011 | 25,6005 | 25,6707 | 25,3701 | 25,5855 |
| 25.01.2011 | 25,8009 | 25,8009 | 25,1897 | 25,2499 |
| 26.01.2011 | 25,2499 | 25,5504 | 25,2499 | 25,4803 |
| 27.01.2011 | 25,4452 | 25,7308 | 25,4302 | 25,7308 |
| 28.01.2011 | 25,6106 | 25,6406 | 25,4903 | 25,5504 |
| 31.01.2011 | 25,0595 | 25,7909 | 25,0595 | 25,7308 |
| 01.02.2011 | 25,8009 | 26,5224 | 25,8009 | 26,5174 |
| 02.02.2011 | 26,9332 | 26,9332 | 26,4522 | 26,6426 |
| 03.02.2011 | 26,7829 | 26,7829 | 25,0595 | 25,8009 |
| 04.02.2011 | 25,7909 | 25,9713 | 25,6506 | 25,811 |
| 07.02.2011 | 28,0454 | 28,0454 | 25,7158 | 26,0514 |
| 08.02.2011 | 25,9713 | 25,9713 | 25,6607 | 25,8009 |
| 09.02.2011 | 25,8009 | 25,8009 | 25,0394 | 25,32 |
| 10.02.2011 | 25,3 | 25,4302 | 25,1897 | 25,3601 |
| 11.02.2011 | 25,0495 | 25,4853 | 25,0495 | 25,2849 |
| 14.02.2011 | 26,5424 | 26,5424 | 25,0845 | 25,0895 |
| 15.02.2011 | 26,5224 | 26,5224 | 25,31 | 25,5504 |
| 16.02.2011 | 25,4302 | 25,6106 | 25,4302 | 25,5254 |
| 17.02.2011 | 26,5224 | 26,5224 | 25,6657 | 25,9362 |
| 18.02.2011 | 26,0464 | 26,1717 | 25,9362 | 26,1717 |
| 21.02.2011 | 26,0514 | 26,2318 | 25,8711 | 25,9061 |
| 22.02.2011 | 25,9061 | 26,0564 | 25,6106 | 25,9663 |
| 23.02.2011 | 25,8059 | 25,8059 | 25,6206 | 25,7058 |
| 24.02.2011 | 25,7007 | 25,9963 | 25,6807 | 25,9312 |
| 25.02.2011 | 26,0514 | 26,0514 | 25,5905 | 25,9312 |
| 28.02.2011 | 26,0514 | 26,0514 | 25,8009 | 26,0314 |
| 01.03.2011 | 25,9613 | 26,337 | 25,9512 | 25,9512 |
| 02.03.2011 | 25,9813 | 25,9813 | 25,4352 | 25,5454 |
| 03.03.2011 | 25,8711 | 25,8711 | 25,4202 | 25,5555 |
| 04.03.2011 | 25,7909 | 25,7909 | 25,6757 | 25,6757 |
| 07.03.2011 | 25,846 | 25,9061 | 25,5605 | 25,5605 |
| 08.03.2011 | 25,305 | 25,5504 | 25,1497 | 25,305 |
| 09.03.2011 | 25,846 | 25,846 | 24,9893 | 25,0094 |
| 10.03.2011 | 25,4452 | 25,4452 | 24,4883 | 24,4883 |
| 11.03.2011 | 24,4382 | 24,6036 | 24,3731 | 24,4783 |
| 14.03.2011 | 24,4483 | 24,4533 | 24,2278 | 24,2679 |
| 15.03.2011 | 24,3882 | 24,3882 | 23,5465 | 23,9323 |
| 16.03.2011 | 23,8972 | 24,0475 | 23,807 | 23,9823 |
| 17.03.2011 | 23,9272 | 24,5485 | 23,9272 | 24,5384 |
| 18.03.2011 | 25,0044 | 25,0044 | 24,5485 | 24,7789 |
| 21.03.2011 | 24,8441 | 25,1897 | 24,7839 | 25,1847 |
| 22.03.2011 | 25,2499 | 25,3751 | 25,0996 | 25,3751 |
| 23.03.2011 | 25,35 | 25,5504 | 25,32 | 25,5504 |
| 24.03.2011 | 25,5504 | 25,5555 | 25,4302 | 25,5054 |
| 25.03.2011 | 25,5905 | 25,8811 | 25,5705 | 25,8811 |
| 28.03.2011 | 25,9162 | 25,9162 | 25,6506 | 25,6757 |
| 29.03.2011 | 25,4953 | 25,6707 | 25,4953 | 25,6707 |
| 30.03.2011 | 25,8009 | 25,9162 | 25,5304 | 25,7809 |
| 31.03.2011 | 26,0514 | 26,1516 | 25,816 | 25,9061 |
| 01.04.2011 | 26,4773 | 26,4773 | 25,7859 | 26,1366 |
| 04.04.2011 | 26,4823 | 26,4823 | 25,9061 | 26,2368 |
| 05.04.2011 | 26,1516 | 26,2118 | 26,0314 | 26,0314 |
| 06.04.2011 | 26,0314 | 26,1617 | 26,0314 | 26,1116 |
| 07.04.2011 | 26,4823 | 26,4823 | 25,9061 | 25,9312 |
| 08.04.2011 | 26,0314 | 26,1466 | 26,0114 | 26,0615 |
| 11.04.2011 | 25,9312 | 26,0314 | 25,9312 | 26,0314 |
| 12.04.2011 | 25,7308 | 25,7308 | 24,9693 | 24,9693 |
| 13.04.2011 | 25,1547 | 25,2699 | 25,0695 | 25,2699 |
| 14.04.2011 | 25,31 | 25,31 | 25,0495 | 25,0495 |
| 15.04.2011 | 24,9493 | 25,31 | 24,5485 | 25,2298 |
| 18.04.2011 | 25,2499 | 25,2499 | 24,7088 | 24,7689 |
| 19.04.2011 | 24,9142 | 24,9543 | 24,8891 | 24,8891 |
| 20.04.2011 | 25,0495 | 25,6607 | 25,0495 | 25,6607 |
| 21.04.2011 | 26,0464 | 26,0464 | 25,6106 | 25,836 |
| 26.04.2011 | 25,9512 | 26,0514 | 25,7709 | 26,0514 |
| 27.04.2011 | 26,0514 | 26,4572 | 26,0464 | 26,347 |
| 28.04.2011 | 26,4021 | 26,4923 | 26,2919 | 26,4923 |
| 29.04.2011 | 26,5023 | 26,5524 | 26,2618 | 26,4572 |
| 02.05.2011 | 27,86 | 27,86 | 26,1566 | 26,357 |
| 03.05.2011 | 26,3921 | 26,4272 | 26,0164 | 26,1266 |
| 04.05.2011 | 26,0314 | 26,0314 | 25,4753 | 25,5154 |
| 05.05.2011 | 27,0434 | 27,0434 | 25,3701 | 25,3751 |
| 06.05.2011 | 25,2348 | 25,4953 | 24,9493 | 25,4953 |
| 09.05.2011 | 24,9543 | 25,4502 | 24,9543 | 25,3851 |
| 10.05.2011 | 25,0495 | 25,851 | 25,0495 | 25,821 |
| 11.05.2011 | 25,0495 | 25,7909 | 25,0495 | 25,6056 |
| 12.05.2011 | 25,4502 | 25,4502 | 24,9543 | 25,0595 |
| 13.05.2011 | 25,1296 | 25,1296 | 24,6837 | 24,6837 |
| 16.05.2011 | 24,0475 | 24,8441 | 24,0475 | 24,6036 |
| 17.05.2011 | 24,5535 | 24,7489 | 24,4483 | 24,4533 |
| 18.05.2011 | 24,7088 | 24,9893 | 24,5284 | 24,9893 |
| 19.05.2011 | 24,8491 | 25,0695 | 24,7388 | 24,7388 |
| 20.05.2011 | 24,8891 | 24,9593 | 24,6336 | 24,7589 |
| 23.05.2011 | 25,0495 | 25,0545 | 24,298 | 24,298 |
| 24.05.2011 | 24,318 | 24,6437 | 24,288 | 24,5084 |
| 25.05.2011 | 25,5404 | 25,5404 | 24,3481 | 25,0495 |
| 26.05.2011 | 24,7388 | 24,9493 | 24,7088 | 24,9493 |
| 27.05.2011 | 25,0595 | 25,0595 | 24,829 | 24,8641 |
| 30.05.2011 | 25,0495 | 25,5555 | 25,0495 | 25,5003 |
| 31.05.2011 | 25,9011 | 25,9011 | 25,0645 | 25,0645 |
| 01.06.2011 | 25,0495 | 25,2298 | 24,6837 | 24,6837 |
| 02.06.2011 | 24,6186 | 24,6186 | 24,2479 | 24,2479 |
| 03.06.2011 | 24,2479 | 24,2479 | 23,9172 | 24,1727 |
| 06.06.2011 | 24,2479 | 24,2479 | 23,9874 | 24,1026 |
| 07.06.2011 | 23,5715 | 24,2228 | 23,5715 | 24,0425 |
| 08.06.2011 | 23,5966 | 24,2078 | 23,5966 | 24,2078 |
| 09.06.2011 | 24,2278 | 24,5485 | 24,0876 | 24,5485 |
| 10.06.2011 | 24,4683 | 24,5986 | 24,2278 | 24,2379 |
| 13.06.2011 | 24,3731 | 24,3781 | 24,3731 | 24,3781 |
| 14.06.2011 | 24,3681 | 24,5685 | 24,3481 | 24,5685 |
| 15.06.2011 | 24,829 | 24,829 | 24,0876 | 24,4483 |
| 16.06.2011 | 24,6988 | 24,6988 | 23,9823 | 24,1377 |
| 17.06.2011 | 24,0825 | 24,2629 | 23,9272 | 24,1777 |
| 20.06.2011 | 24,1727 | 24,2128 | 24,0274 | 24,1377 |
| 21.06.2011 | 24,0475 | 24,6487 | 24,0475 | 24,4483 |
| 22.06.2011 | 24,4984 | 24,4984 | 24,293 | 24,3481 |
| 23.06.2011 | 24,1276 | 24,1276 | 23,6166 | 24,0625 |
| 24.06.2011 | 23,1858 | 24,2679 | 23,1858 | 23,9423 |
| 27.06.2011 | 23,792 | 23,9222 | 23,7669 | 23,8922 |
| 28.06.2011 | 24,0274 | 24,2379 | 24,0024 | 24,1377 |
| 29.06.2011 | 24,2278 | 24,6487 | 24,1577 | 24,6487 |
| 30.06.2011 | 24,4282 | 24,8941 | 24,3731 | 24,8941 |
| 01.07.2011 | 24,6637 | 24,9292 | 24,6336 | 24,9192 |
| 04.07.2011 | 25,0595 | 25,2098 | 24,8641 | 25,1446 |
| 05.07.2011 | 25,2198 | 25,3801 | 25,1647 | 25,1647 |
| 06.07.2011 | 25,0094 | 25,2348 | 24,9994 | 25,1998 |
| 07.07.2011 | 25,0495 | 25,7559 | 25,0495 | 25,5204 |
| 08.07.2011 | 25,6607 | 25,7058 | 25,5504 | 25,7058 |
| 11.07.2011 | 25,6907 | 25,6907 | 25,5354 | 25,6707 |
| 12.07.2011 | 25,3801 | 25,5104 | 24,819 | 25,2098 |
| 13.07.2011 | 26,0464 | 26,0464 | 25,33 | 25,6256 |
| 14.07.2011 | 25,3901 | 25,4052 | 25,2499 | 25,4052 |
| 15.07.2011 | 25,31 | 25,9011 | 25,31 | 25,335 |
| 18.07.2011 | 25,345 | 25,9061 | 25,345 | 25,5304 |
| 19.07.2011 | 25,35 | 25,5855 | 25,3 | 25,5855 |
| 20.07.2011 | 25,6557 | 25,7007 | 25,6557 | 25,7007 |
| 21.07.2011 | 25,6557 | 26,0965 | 25,5304 | 26,0414 |
| 22.07.2011 | 26,2318 | 26,2318 | 25,8711 | 26,1466 |
| 25.07.2011 | 26,0214 | 26,1566 | 26,0214 | 26,1116 |
| 26.07.2011 | 26,2318 | 26,2318 | 26,1466 | 26,2168 |
| 27.07.2011 | 26,2518 | 26,6276 | 25,9412 | 25,9412 |
| 28.07.2011 | 26,0514 | 26,0514 | 25,7458 | 26,0514 |
| 29.07.2011 | 25,7859 | 25,8961 | 25,7809 | 25,826 |
| 01.08.2011 | 26,1516 | 26,1516 | 25,6406 | 25,6406 |
| 02.08.2011 | 25,6557 | 25,6557 | 25,4502 | 25,5905 |
| 03.08.2011 | 25,0394 | 25,2499 | 24,323 | 24,323 |
| 04.08.2011 | 24,4633 | 24,4633 | 23,0154 | 23,0154 |
| 05.08.2011 | 22,7399 | 23,4062 | 22,294 | 22,6146 |
| 08.08.2011 | 22,0435 | 22,785 | 21,5025 | 21,5025 |
| 09.08.2011 | 21,3421 | 22,0936 | 20,7109 | 22,0385 |
| 10.08.2011 | 22,4443 | 23,1657 | 22,0235 | 22,0235 |
| 11.08.2011 | 22,1437 | 22,1437 | 21,6828 | 22,0235 |
| 12.08.2011 | 24,0475 | 24,0475 | 22,0435 | 22,78 |
| 15.08.2011 | 23,1056 | 23,296 | 23,1056 | 23,1257 |
| 16.08.2011 | 22,8451 | 23,3862 | 22,7549 | 23,3862 |
| 17.08.2011 | 22,9253 | 23,0054 | 22,9253 | 23,0054 |
| 18.08.2011 | 22,6447 | 22,6647 | 22,5445 | 22,5445 |
| 19.08.2011 | 21,6578 | 22,0335 | 21,6277 | 22,0335 |
| 22.08.2011 | 21,6277 | 22,6497 | 21,6277 | 22,3441 |
| 23.08.2011 | 22,5746 | 22,5746 | 22,4844 | 22,5395 |
| 24.08.2011 | 22,6146 | 22,6146 | 22,3692 | 22,3692 |
| 25.08.2011 | 22,6597 | 22,6597 | 22,1838 | 22,1838 |
| 29.08.2011 | 22,5545 | 22,6647 | 22,4944 | 22,4944 |
| 30.08.2011 | 22,8201 | 22,9152 | 22,6848 | 22,6848 |
| 31.08.2011 | 23,0455 | 23,4413 | 23,0455 | 23,4413 |
| 01.09.2011 | 23,5966 | 23,9272 | 23,3962 | 23,9272 |
| 02.09.2011 | 24,0375 | 24,0375 | 23,1958 | 23,1958 |
| 05.09.2011 | 23,0455 | 23,0455 | 22,5696 | 22,5696 |
| 06.09.2011 | 22,294 | 22,6948 | 22,279 | 22,6948 |
| 07.09.2011 | 23,1958 | 23,5966 | 23,1958 | 23,5966 |
| 08.09.2011 | 24,0475 | 24,0475 | 23,5565 | 23,5565 |
| 09.09.2011 | 24,0475 | 24,1677 | 23,8872 | 23,8872 |
| 12.09.2011 | 23,5465 | 23,5465 | 22,9152 | 23,3862 |
| 13.09.2011 | 23,7118 | 23,7769 | 23,1457 | 23,5866 |
| 14.09.2011 | 23,5164 | 24,0375 | 23,5164 | 23,6918 |
| 15.09.2011 | 24,1076 | 24,5084 | 24,1026 | 24,4633 |
| 16.09.2011 | 24,6988 | 24,6988 | 24,2729 | 24,2729 |
| 19.09.2011 | 24,3481 | 24,3481 | 23,8571 | 24,0375 |
| 20.09.2011 | 24,1878 | 24,7288 | 24,1627 | 24,2629 |
| 21.09.2011 | 24,4382 | 24,5635 | 23,9072 | 23,9072 |
| 22.09.2011 | 23,4062 | 23,4062 | 22,8201 | 23,1758 |
| 23.09.2011 | 23,3261 | 23,3261 | 22,79 | 22,79 |
| 26.09.2011 | 22,9854 | 23,2459 | 22,8551 | 23,2459 |
| 27.09.2011 | 23,5465 | 23,7519 | 23,3411 | 23,7519 |
| 28.09.2011 | 23,9072 | 23,9072 | 23,2459 | 23,311 |
| 29.09.2011 | 23,1206 | 23,291 | 23,0405 | 23,291 |
| 30.09.2011 | 23,1457 | 23,3261 | 23,0906 | 23,296 |
| 03.10.2011 | 25,0444 | 25,0444 | 22,8902 | 22,8902 |
| 04.10.2011 | 22,6848 | 22,6848 | 22,2489 | 22,6647 |
| 05.10.2011 | 23,0856 | 23,6667 | 23,0856 | 23,6417 |
| 06.10.2011 | 25,0394 | 25,0394 | 23,3461 | 23,7419 |
| 07.10.2011 | 23,8421 | 24,4332 | 23,8421 | 24,3431 |
| 10.10.2011 | 24,3932 | 25,1396 | 24,3781 | 25,1396 |
| 11.10.2011 | 24,9593 | 24,9593 | 24,3982 | 24,6136 |
| 12.10.2011 | 24,6837 | 24,799 | 24,5785 | 24,7489 |
| 13.10.2011 | 24,6336 | 24,8941 | 24,5084 | 24,8941 |
| 14.10.2011 | 25,0645 | 25,5504 | 25,0545 | 25,5003 |
| 17.10.2011 | 25,5304 | 25,7759 | 25,0795 | 25,6607 |
| 18.10.2011 | 25,5504 | 25,5905 | 25,3701 | 25,5404 |
| 19.10.2011 | 25,9312 | 26,1717 | 25,9312 | 26,1717 |
| 20.10.2011 | 25,9512 | 26,357 | 25,846 | 26,2618 |
| 21.10.2011 | 26,2418 | 26,4923 | 26,1065 | 26,4873 |
| 24.10.2011 | 26,7528 | 26,7528 | 26,3019 | 26,5073 |
| 25.10.2011 | 26,4622 | 26,6025 | 26,0514 | 26,0514 |
| 26.10.2011 | 26,5725 | 26,6326 | 26,5675 | 26,6326 |
| 27.10.2011 | 26,9332 | 27,0534 | 26,4322 | 26,4322 |
| 28.10.2011 | 27,0484 | 27,0484 | 25,856 | 26,0815 |
| 31.10.2011 | 25,851 | 26,1566 | 25,851 | 26,1566 |
| 01.11.2011 | 25,6005 | 25,7659 | 25,345 | 25,7659 |
| 02.11.2011 | 25,5104 | 25,9011 | 25,3701 | 25,8861 |
| 03.11.2011 | 25,5555 | 26,0865 | 25,5555 | 26,0665 |
| 04.11.2011 | 26,1667 | 26,1667 | 25,8661 | 25,8661 |
| 07.11.2011 | 25,7759 | 25,9112 | 25,6005 | 25,9112 |
| 08.11.2011 | 26,5524 | 26,6827 | 26,5524 | 26,6075 |
| 09.11.2011 | 26,6326 | 26,6326 | 26,0915 | 26,0915 |
| 10.11.2011 | 25,9262 | 26,4622 | 25,9262 | 26,2869 |
| 11.11.2011 | 26,5875 | 26,833 | 26,5875 | 26,7177 |
| 14.11.2011 | 27,4542 | 27,4542 | 26,5123 | 26,5123 |
| 15.11.2011 | 25,6557 | 26,8129 | 25,6557 | 26,8129 |
| 16.11.2011 | 26,2568 | 27,1536 | 26,2568 | 27,1536 |
| 17.11.2011 | 26,9883 | 26,9883 | 26,9783 | 26,9783 |
| 18.11.2011 | 26,9432 | 26,9933 | 26,8129 | 26,8129 |
| 21.11.2011 | 26,5023 | 26,5023 | 25,6306 | 25,6306 |
| 22.11.2011 | 25,7158 | 25,7158 | 25,5504 | 25,5705 |
| 23.11.2011 | 25,3701 | 25,5154 | 25,3701 | 25,4452 |
| 24.11.2011 | 25,1847 | 25,1847 | 24,9493 | 24,9493 |
| 25.11.2011 | 24,5384 | 25,3701 | 24,5384 | 25,3701 |
| 28.11.2011 | 25,6857 | 25,6857 | 25,6506 | 25,6506 |
| 29.11.2011 | 25,2549 | 25,846 | 25,2549 | 25,846 |
| 30.11.2011 | 26,1166 | 26,8179 | 26,1166 | 26,5524 |
| 01.12.2011 | 26,7528 | 26,7628 | 26,1867 | 26,2518 |
| 02.12.2011 | 26,3019 | 27,0785 | 26,3019 | 27,0785 |
| 05.12.2011 | 27,0785 | 27,354 | 26,863 | 27,2037 |
| 06.12.2011 | 27,0534 | 27,354 | 26,828 | 27,2538 |
| 07.12.2011 | 27,5544 | 27,6546 | 27,3139 | 27,3139 |
| 08.12.2011 | 27,4241 | 27,4241 | 27,3841 | 27,3841 |
| 09.12.2011 | 27,2889 | 27,7147 | 27,2889 | 27,6696 |
| 12.12.2011 | 27,6346 | 27,6346 | 27,2488 | 27,2488 |
| 13.12.2011 | 27,6596 | 28,2558 | 27,6496 | 28,2558 |
| 14.12.2011 | 27,9051 | 28,3109 | 27,9051 | 28,1957 |
| 15.12.2011 | 28,0554 | 28,0554 | 27,9652 | 28,0153 |
| 16.12.2011 | 28,1005 | 28,1055 | 27,865 | 28,0804 |
| 19.12.2011 | 27,7698 | 27,855 | 27,5945 | 27,5945 |
| 20.12.2011 | 27,6496 | 27,835 | 27,5294 | 27,5294 |
| 21.12.2011 | 28,5313 | 28,6115 | 28,1556 | 28,4963 |
| 22.12.2011 | 28,4963 | 29,0574 | 28,4963 | 28,5714 |
| 23.12.2011 | 29,0574 | 29,2127 | 28,9572 | 29,2127 |
| 27.12.2011 | 28,5313 | 29,5433 | 28,5313 | 28,6265 |
| 28.12.2011 | 29,2928 | 29,2928 | 29,1175 | 29,2177 |
| 29.12.2011 | 29,2177 | 29,5584 | 29,2177 | 29,5584 |
| 30.12.2011 | 29,5584 | 29,5584 | 29,1375 | 29,2578 |