SHELL.AS: Shell plc Arşiv

2014 Yılı Grafiği

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Ortalama Değer

AÇILIŞ 29,7489

KAPANIŞ 29,7058

En Düşük

DÜŞÜK 25,1497

En Yüksek

YÜKSEK 32,945

TARİH	AÇILIŞ	YÜKSEK	DÜŞÜK	KAPANIŞ
02.01.2014	27,0684	27,4943	27,0684	27,4843
03.01.2014	27,0684	27,5945	27,0684	27,5945
06.01.2014	27,5945	27,5945	27,2288	27,2839
07.01.2014	27,2538	27,5544	27,1586	27,2037
08.01.2014	27,4642	27,4843	27,359	27,4843
09.01.2014	27,855	27,855	27,4742	27,4742
10.01.2014	27,8199	28,0253	27,6696	27,6696
13.01.2014	28,0253	28,0253	27,7598	27,7598
14.01.2014	27,5795	27,6446	27,4241	27,5294
15.01.2014	27,6396	27,7598	27,6045	27,7498
16.01.2014	27,7548	27,8049	27,6997	27,8049
17.01.2014	27,5544	27,5544	26,5274	27,5544
20.01.2014	28,5564	28,5564	27,5344	27,5344
21.01.2014	27,6897	27,7548	27,6496	27,7548
22.01.2014	27,0735	27,9802	27,0735	27,9802
23.01.2014	27,9402	28,0554	27,5344	28,0354
24.01.2014	28,0554	28,0554	27,6145	27,6195
27.01.2014	28,0303	28,0303	27,2538	27,2839
28.01.2014	27,1686	27,354	27,1185	27,1736
29.01.2014	28,0454	28,0454	27,0534	27,0584
30.01.2014	27,6997	28,1305	27,6947	28,1305
31.01.2014	27,6295	27,6295	27,1736	27,1987
03.02.2014	29,0073	29,0073	26,7678	26,8931
04.02.2014	26,352	26,5925	26,3019	26,5725
05.02.2014	26,5324	26,6677	26,4873	26,6426
06.02.2014	26,6727	26,8079	26,6125	26,8079
07.02.2014	26,7628	26,9031	26,7027	26,8981
10.02.2014	26,9432	26,9432	26,7929	26,9181
11.02.2014	27,2688	27,354	27,2488	27,344
12.02.2014	27,2087	27,6245	27,2087	27,6245
13.02.2014	27,9051	27,9051	27,8199	27,8299
14.02.2014	27,9051	28,0504	27,85	28,0504
17.02.2014	28,4562	28,4562	28,0303	28,0303
18.02.2014	27,5845	28,346	27,5845	28,346
19.02.2014	27,0885	28,6065	27,0885	28,5363
20.02.2014	28,5564	28,6766	28,2257	28,5864
21.02.2014	27,1536	28,9071	27,1536	28,7367
24.02.2014	28,7518	28,8269	28,6616	28,8069
25.02.2014	28,8169	28,9271	28,5714	28,5714
26.02.2014	28,5063	28,7067	28,5063	28,6566
27.02.2014	28,4412	28,5464	28,381	28,5464
28.02.2014	26,1015	28,6065	26,1015	28,4211
03.03.2014	28,7918	28,7918	28,0203	28,1005
04.03.2014	28,3309	28,4912	28,3059	28,4562
05.03.2014	28,6415	28,6466	28,5063	28,5664
06.03.2014	28,5163	28,5163	28,1907	28,2157
07.03.2014	28,0504	28,2007	28,0504	28,0554
10.03.2014	28,0554	28,2458	27,9552	28,0554
11.03.2014	28,1105	28,2558	28,0203	28,2257
12.03.2014	27,9853	27,9853	27,8049	27,9402
13.03.2014	27,6596	27,9051	27,6596	27,9051
14.03.2014	26,9532	27,6145	26,9532	27,4642
17.03.2014	27,7648	27,7648	27,0634	27,0634
18.03.2014	27,3139	27,374	27,2688	27,3089
19.03.2014	27,4292	27,6546	27,4292	27,6045
20.03.2014	28,2708	28,2708	27,2688	27,4091
21.03.2014	28,2708	28,2708	27,4392	27,4392
24.03.2014	27,4742	27,5744	27,3841	27,3991
25.03.2014	28,2708	28,2708	27,4542	27,6496
26.03.2014	27,8049	28,2808	27,7448	27,8149
27.03.2014	27,865	28,0804	27,8249	28,0804
28.03.2014	28,0554	28,3059	28,0554	28,2157
31.03.2014	27,5544	28,5914	27,5544	28,3259
01.04.2014	28,5914	28,5914	28,351	28,371
02.04.2014	28,3309	28,356	28,1606	28,356
03.04.2014	28,2758	28,376	28,1806	28,376
04.04.2014	28,4361	28,6065	28,4061	28,6065
07.04.2014	28,5013	28,5313	28,356	28,4211
08.04.2014	28,4161	28,5163	28,4061	28,5163
09.04.2014	28,6065	28,6566	28,6065	28,6566
10.04.2014	28,6115	28,6916	28,5664	28,6566
11.04.2014	28,4261	28,4311	28,3109	28,3109
14.04.2014	28,3911	28,7267	28,366	28,7267
15.04.2014	28,8019	29,0574	28,8019	29,0123
16.04.2014	28,9972	29,2177	28,9221	29,0223
17.04.2014	29,2027	29,2027	28,872	29,1075
22.04.2014	29,1075	29,3129	29,1075	29,2427
23.04.2014	29,383	29,383	29,0574	29,1726
24.04.2014	29,3379	29,358	29,1726	29,2227
25.04.2014	29,3179	29,3179	29,1325	29,1325
28.04.2014	30,405	30,405	29,1225	29,2928
29.04.2014	29,378	29,5433	29,2477	29,5433
30.04.2014	30,0593	31,1114	30,0593	30,7557
02.05.2014	30,5603	30,8309	30,5453	30,7958
05.05.2014	30,9912	30,9912	29,6986	29,6986
06.05.2014	30,7607	30,7958	30,6154	30,7958
07.05.2014	30,5603	31,0764	30,5603	30,9962
08.05.2014	30,7958	31,4671	30,7958	31,4671
09.05.2014	31,427	31,5523	31,402	31,5423
12.05.2014	31,392	31,6475	31,3519	31,5623
13.05.2014	31,5623	31,8379	31,4471	31,7727
14.05.2014	31,7176	31,7176	31,3519	31,3519
15.05.2014	31,1615	31,6174	31,1615	31,5373
16.05.2014	31,5373	31,5773	31,427	31,5723
19.05.2014	31,6625	32,0984	31,6625	31,8729
20.05.2014	31,8429	31,8429	31,4922	31,4922
21.05.2014	31,4671	31,5122	31,4671	31,4872
22.05.2014	31,0613	31,0613	30,2698	30,4501
23.05.2014	30,0744	30,2147	30,0744	30,2147
26.05.2014	30,886	30,886	30,1646	30,1646
27.05.2014	30,2698	30,3048	30,1595	30,2197
28.05.2014	30,37	30,37	30,0644	30,0644
29.05.2014	30,2497	30,3599	30,1796	30,1846
30.05.2014	31,0563	31,0563	30,1395	30,1395
02.06.2014	30,0443	30,2297	30,0443	30,1796
03.06.2014	30,3599	30,385	30,3599	30,385
04.06.2014	30,5453	30,5453	30,0443	30,1495
05.06.2014	30,0593	30,3649	29,9892	30,2247
06.06.2014	30,5603	30,5603	30,1595	30,5102
09.06.2014	31,0613	31,0613	30,4802	30,6104
10.06.2014	30,375	30,6255	30,3649	30,6255
11.06.2014	31,0613	31,0613	30,0593	30,4802
12.06.2014	30,4802	30,901	30,4802	30,896
13.06.2014	31,0613	31,392	30,9711	31,3118
16.06.2014	31,2267	31,3068	31,2267	31,3068
17.06.2014	31,2417	31,2918	31,2166	31,2317
18.06.2014	31,5022	31,7577	31,4822	31,7527
19.06.2014	31,5623	32,0583	31,5623	31,913
20.06.2014	31,8429	32,0383	31,8429	32,0383
23.06.2014	31,923	32,0783	31,8629	32,0783
24.06.2014	32,0633	32,0633	31,6675	31,8429
25.06.2014	31,9831	31,9831	31,392	31,392
26.06.2014	31,7176	31,7527	31,3268	31,7076
27.06.2014	31,933	32,0332	31,933	32,0332
30.06.2014	31,913	31,928	31,7827	31,7827
01.07.2014	31,8629	32,0433	31,8278	31,9982
02.07.2014	32,2637	32,2637	32,2036	32,2036
03.07.2014	32,424	32,424	31,9531	32,1635
04.07.2014	32,1435	32,2737	31,9681	32,2737
07.07.2014	32,0733	32,419	32,0733	32,0984
08.07.2014	31,9631	32,2837	31,933	31,933
09.07.2014	31,7777	31,8429	31,7226	31,8128
10.07.2014	32,1535	32,1535	31,6274	31,6625
11.07.2014	31,7427	31,888	31,7377	31,8429
14.07.2014	31,8429	32,0132	31,6325	31,7928
15.07.2014	32,0783	32,0783	32,0232	32,0733
16.07.2014	32,1835	32,2787	32,1635	32,2687
17.07.2014	31,928	32,2687	31,928	32,1234
18.07.2014	31,9381	31,9431	31,7978	31,8228
21.07.2014	31,893	31,893	31,7627	31,8829
22.07.2014	32,1435	32,4641	32,1435	32,4641
23.07.2014	32,3188	32,439	32,1986	32,3038
24.07.2014	32,1334	32,404	32,1334	32,2837
25.07.2014	31,9882	32,2136	31,9882	32,1685
28.07.2014	31,9431	31,9481	31,7276	31,8529
29.07.2014	31,9631	32,1284	31,8128	32,1284
30.07.2014	31,392	31,8328	31,392	31,5423
31.07.2014	31,4621	32,7647	31,4621	32,4541
01.08.2014	32,3388	32,3388	31,7627	31,7627
04.08.2014	32,0633	32,0633	31,8579	31,928
05.08.2014	32,404	32,404	32,2737	32,3889
06.08.2014	32,0633	32,3288	32,0132	32,0332
07.08.2014	31,888	31,9431	31,888	31,933
08.08.2014	31,8128	31,8128	31,4621	31,4621
11.08.2014	31,7427	31,7627	31,5373	31,7627
12.08.2014	31,9631	31,9631	31,0764	31,0764
13.08.2014	31,0764	31,2818	30,8659	30,9711
14.08.2014	30,9611	31,2467	30,9611	31,1866
15.08.2014	31,0413	31,3669	31,0413	31,1114
18.08.2014	31,2717	31,5423	31,2066	31,5423
19.08.2014	31,6575	31,8328	31,5272	31,8078
20.08.2014	31,6274	31,6274	31,4922	31,5423
21.08.2014	31,402	31,4972	31,3469	31,3469
22.08.2014	31,1064	31,3168	31,1064	31,3168
25.08.2014	31,3719	31,3719	31,2667	31,2667
26.08.2014	31,5373	31,6926	31,5373	31,6926
27.08.2014	31,9631	31,9631	31,7928	31,8328
28.08.2014	31,9882	32,0433	31,908	32,0433
29.08.2014	32,1134	32,1284	31,9681	31,9681
01.09.2014	32,1435	32,3689	32,1435	32,3689
02.09.2014	32,3238	32,3238	31,9882	31,9882
03.09.2014	32,0232	32,2336	32,0232	32,1385
04.09.2014	32,1635	32,5643	32,1635	32,419
05.09.2014	32,4641	32,4641	32,0232	32,2837
08.09.2014	31,8829	31,9681	31,5072	31,8128
09.09.2014	31,387	31,427	31,3469	31,3669
10.09.2014	31,5673	31,6325	31,3469	31,5172
11.09.2014	31,8328	31,8328	31,3519	31,427
12.09.2014	31,392	31,392	31,2216	31,2216
15.09.2014	31,5323	31,5323	30,886	31,2116
16.09.2014	31,2417	31,3719	31,0663	31,3719
17.09.2014	31,4421	31,5373	31,4421	31,4521
18.09.2014	31,5022	31,8028	31,5022	31,7627
19.09.2014	32,0433	32,4791	32,0132	32,0884
22.09.2014	32,0433	32,0433	31,8829	32,0132
23.09.2014	31,6725	31,7878	31,6124	31,6124
24.09.2014	31,4621	31,4621	31,397	31,397
25.09.2014	31,5072	31,5072	31,3419	31,3419
26.09.2014	31,3719	31,4521	31,3719	31,4521
29.09.2014	31,412	31,5323	31,2417	31,5323
30.09.2014	32,945	32,945	31,5323	31,7777
01.10.2014	31,2367	31,3469	31,1866	31,3469
02.10.2014	30,5603	30,5603	30,5553	30,5553
03.10.2014	30,6104	30,7758	30,5052	30,5052
06.10.2014	30,6505	30,6756	30,1846	30,2297
07.10.2014	30,1796	30,4201	29,9692	30,1796
08.10.2014	30,2147	30,2397	30,0293	30,0293
09.10.2014	30,3148	30,37	29,6786	29,6786
10.10.2014	29,5584	29,9742	28,7518	29,9742
13.10.2014	28,5614	28,9922	28,5564	28,9922
14.10.2014	28,5514	28,8169	28,3309	28,5564
15.10.2014	28,5063	28,5063	27,6746	27,6746
16.10.2014	27,5594	27,5594	26,6827	27,1937
17.10.2014	27,86	28,2858	27,8049	28,2858
20.10.2014	28,4562	28,4762	27,5594	27,6546
21.10.2014	28,386	28,6566	28,386	28,6566
22.10.2014	28,877	29,0073	28,6566	29,0073
23.10.2014	28,6766	29,1676	28,6766	29,1676
24.10.2014	29,5584	29,5584	29,0574	29,1576
27.10.2014	29,5584	29,5584	28,9071	28,9071
28.10.2014	29,1576	29,1576	29,0373	29,0574
29.10.2014	29,5584	29,5584	29,0574	29,4982
30.10.2014	29,8589	29,8589	29,0574	29,4682
31.10.2014	29,7537	29,8289	29,6085	29,6085
03.11.2014	31,0563	31,0563	29,2528	29,3179
04.11.2014	29,3179	29,3179	28,6015	28,6015
05.11.2014	28,0704	28,892	28,0704	28,892
06.11.2014	29,0574	29,4281	29,0574	29,0724
07.11.2014	29,4281	30,0042	29,398	30,0042
10.11.2014	30,1495	30,1495	29,894	29,9541
11.11.2014	29,7287	29,7888	29,5884	29,7487
12.11.2014	29,9441	29,9591	29,5634	29,5634
13.11.2014	29,6586	29,6586	28,7017	28,7017
14.11.2014	28,7067	29,0273	28,5413	29,0223
17.11.2014	28,376	28,9772	28,376	28,9772
18.11.2014	29,2377	29,3379	29,0574	29,0574
19.11.2014	29,1075	29,2277	29,0574	29,2277
20.11.2014	29,3129	29,3129	29,2678	29,2678
21.11.2014	30,39	30,39	30,39	30,39
25.11.2014	30,0593	30,0794	29,894	29,894
26.11.2014	29,9742	29,9992	29,9742	29,9842
27.11.2014	29,5584	30,0493	28,5363	28,5363
28.11.2014	29,0774	29,0774	27,4943	27,9251
01.12.2014	27,7698	28,0554	27,3039	27,6245
02.12.2014	28,0554	28,9572	28,0554	28,7067
03.12.2014	29,0574	29,1626	28,6265	29,0574
04.12.2014	28,9471	29,1526	28,0153	28,0153
05.12.2014	28,5113	28,6065	28,4512	28,4762
08.12.2014	28,0554	28,381	27,8199	27,8199
09.12.2014	27,7047	27,7047	27,364	27,5694
10.12.2014	27,6546	27,6546	26,9532	26,9532
11.12.2014	27,0534	27,0534	26,5524	26,9382
12.12.2014	27,0534	27,0534	25,6456	25,6456
15.12.2014	26,0514	26,4873	25,5504	25,5504
16.12.2014	25,31	25,841	25,1497	25,811
17.12.2014	26,6626	27,4542	26,4522	27,4542
18.12.2014	27,0534	27,7949	27,0534	27,5444
19.12.2014	28,1055	28,4712	27,9301	28,361
22.12.2014	28,0554	29,3129	28,0554	28,847
23.12.2014	29,0574	29,0574	28,7017	29,0574
24.12.2014	29,0574	29,1676	29,0574	29,1225
29.12.2014	29,1576	29,4281	29,0624	29,4281
30.12.2014	29,0624	29,0624	28,5764	28,5764

Menü

Hemen ücretsiz hesabını oluştur!

SHELL.AS: Shell plc Arşiv

2014 Yılı Grafiği

Ortalama Değer

En Düşük

En Yüksek