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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 27,6679
KAPANIŞ 27,6505
En Düşük
DÜŞÜK 24,6487
En Yüksek
YÜKSEK 30,0493
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2019 | 26,0715 | 26,5524 | 25,8811 | 26,0514 |
| 03.01.2019 | 26,362 | 26,7929 | 26,362 | 26,6025 |
| 04.01.2019 | 26,9933 | 27,2989 | 26,9332 | 27,1236 |
| 07.01.2019 | 27,4091 | 27,4091 | 26,853 | 26,9232 |
| 08.01.2019 | 27,1085 | 27,4191 | 27,0534 | 27,0584 |
| 09.01.2019 | 27,1837 | 27,2137 | 27,0033 | 27,0033 |
| 10.01.2019 | 26,8129 | 27,1937 | 26,8129 | 27,1536 |
| 11.01.2019 | 27,4642 | 27,5544 | 27,0584 | 27,0584 |
| 14.01.2019 | 27,1486 | 27,1486 | 26,853 | 27,0634 |
| 15.01.2019 | 27,1536 | 27,3239 | 27,0885 | 27,2237 |
| 16.01.2019 | 27,3891 | 27,3891 | 26,9532 | 26,9532 |
| 17.01.2019 | 28,3009 | 28,3009 | 26,7127 | 26,7628 |
| 18.01.2019 | 27,1787 | 27,5644 | 27,1236 | 27,5644 |
| 21.01.2019 | 27,6847 | 28,0153 | 27,5744 | 28,0153 |
| 22.01.2019 | 27,3841 | 27,3841 | 26,8881 | 26,8881 |
| 23.01.2019 | 27,0534 | 27,0534 | 26,5524 | 26,5624 |
| 24.01.2019 | 26,9532 | 27,2438 | 26,4172 | 27,2438 |
| 25.01.2019 | 26,9482 | 26,9833 | 26,6977 | 26,7027 |
| 28.01.2019 | 26,5725 | 26,5725 | 26,1216 | 26,1216 |
| 29.01.2019 | 26,327 | 26,6075 | 26,2017 | 26,6075 |
| 30.01.2019 | 26,6526 | 26,9282 | 26,4071 | 26,6326 |
| 31.01.2019 | 27,5394 | 27,7548 | 27,334 | 27,6746 |
| 01.02.2019 | 27,7097 | 27,9352 | 27,3791 | 27,9352 |
| 04.02.2019 | 27,8149 | 28,2959 | 27,8149 | 27,9652 |
| 05.02.2019 | 28,2959 | 28,6866 | 28,2959 | 28,6866 |
| 06.02.2019 | 28,2608 | 28,7818 | 28,2608 | 28,7618 |
| 07.02.2019 | 28,7818 | 29,0073 | 28,3009 | 28,3009 |
| 08.02.2019 | 28,5564 | 28,5564 | 28,2458 | 28,386 |
| 11.02.2019 | 28,4562 | 28,8069 | 28,346 | 28,7468 |
| 12.02.2019 | 28,371 | 28,8219 | 28,371 | 28,7167 |
| 13.02.2019 | 28,9221 | 28,9221 | 28,6766 | 28,892 |
| 14.02.2019 | 28,6065 | 28,6065 | 28,1806 | 28,2608 |
| 15.02.2019 | 28,2057 | 28,4612 | 28,1606 | 28,1606 |
| 18.02.2019 | 28,5514 | 28,5514 | 28,0704 | 28,1756 |
| 19.02.2019 | 28,6415 | 28,6415 | 28,0854 | 28,356 |
| 20.02.2019 | 28,356 | 28,6415 | 28,1656 | 28,6415 |
| 21.02.2019 | 28,5664 | 28,5664 | 28,2157 | 28,2909 |
| 22.02.2019 | 28,1656 | 28,4562 | 28,1305 | 28,4562 |
| 25.02.2019 | 28,6065 | 28,6065 | 28,0955 | 28,3359 |
| 26.02.2019 | 28,0854 | 28,6065 | 27,9352 | 28,6065 |
| 27.02.2019 | 28,2257 | 28,3359 | 28,0854 | 28,2858 |
| 28.02.2019 | 28,4562 | 28,5213 | 28,0554 | 28,5213 |
| 01.03.2019 | 28,1656 | 28,1756 | 27,865 | 27,865 |
| 04.03.2019 | 27,8299 | 28,1506 | 27,8299 | 28,1355 |
| 05.03.2019 | 28,1005 | 28,4311 | 27,9502 | 28,4311 |
| 06.03.2019 | 28,5163 | 28,5163 | 28,2157 | 28,2157 |
| 07.03.2019 | 28,1205 | 28,2257 | 28,0604 | 28,0905 |
| 08.03.2019 | 28,1406 | 28,1406 | 27,4041 | 27,4592 |
| 11.03.2019 | 27,6546 | 27,9001 | 27,6145 | 27,9001 |
| 12.03.2019 | 27,6796 | 27,8901 | 27,6145 | 27,875 |
| 13.03.2019 | 27,7598 | 28,4211 | 27,7598 | 28,4211 |
| 14.03.2019 | 28,6315 | 28,6866 | 28,3209 | 28,3209 |
| 15.03.2019 | 28,5363 | 28,7468 | 28,4061 | 28,6265 |
| 18.03.2019 | 28,6165 | 28,7468 | 28,5063 | 28,7267 |
| 19.03.2019 | 28,7768 | 29,1125 | 28,7367 | 28,7367 |
| 20.03.2019 | 28,7468 | 28,9722 | 28,6516 | 28,7167 |
| 21.03.2019 | 28,852 | 29,0624 | 28,852 | 28,9071 |
| 22.03.2019 | 29,1576 | 29,1576 | 28,346 | 28,346 |
| 25.03.2019 | 28,3209 | 28,5213 | 28,1105 | 28,1105 |
| 26.03.2019 | 28,3359 | 28,7317 | 28,3359 | 28,4361 |
| 27.03.2019 | 28,6215 | 29,0524 | 28,2107 | 29,0524 |
| 28.03.2019 | 28,5063 | 28,5113 | 28,2658 | 28,2658 |
| 29.03.2019 | 28,2808 | 28,7969 | 28,2808 | 28,5313 |
| 01.04.2019 | 28,7668 | 29,0373 | 28,6967 | 29,0373 |
| 02.04.2019 | 28,877 | 29,0574 | 28,6916 | 28,6916 |
| 03.04.2019 | 29,0724 | 29,2177 | 29,0073 | 29,1375 |
| 04.04.2019 | 28,9572 | 29,0974 | 28,9572 | 29,0323 |
| 05.04.2019 | 29,1576 | 29,403 | 29,1375 | 29,403 |
| 08.04.2019 | 29,4782 | 29,7888 | 29,4331 | 29,7888 |
| 09.04.2019 | 29,6085 | 29,879 | 29,3029 | 29,5083 |
| 10.04.2019 | 29,4331 | 29,6886 | 29,393 | 29,5533 |
| 11.04.2019 | 29,6034 | 29,6185 | 29,4832 | 29,5032 |
| 12.04.2019 | 29,5032 | 29,5684 | 29,4081 | 29,4081 |
| 15.04.2019 | 29,4081 | 29,4081 | 29,2177 | 29,2928 |
| 16.04.2019 | 29,3079 | 29,3079 | 29,0524 | 29,0524 |
| 17.04.2019 | 29,2027 | 29,363 | 29,2027 | 29,2477 |
| 18.04.2019 | 29,1776 | 29,2928 | 29,0173 | 29,1876 |
| 23.04.2019 | 29,2778 | 29,8239 | 29,2778 | 29,8089 |
| 24.04.2019 | 29,6535 | 29,6535 | 29,2728 | 29,2728 |
| 25.04.2019 | 29,1876 | 29,388 | 29,0574 | 29,3079 |
| 26.04.2019 | 29,0574 | 29,1075 | 28,7017 | 28,7868 |
| 29.04.2019 | 29,0574 | 29,0574 | 28,7067 | 28,847 |
| 30.04.2019 | 28,9722 | 29,2528 | 28,7568 | 29,2528 |
| 02.05.2019 | 29,0974 | 29,4732 | 29,0974 | 29,1125 |
| 03.05.2019 | 29,2678 | 29,7588 | 29,2678 | 29,4281 |
| 06.05.2019 | 29,0674 | 29,1826 | 29,0473 | 29,1275 |
| 07.05.2019 | 29,0774 | 29,0774 | 28,0905 | 28,386 |
| 08.05.2019 | 28,2357 | 28,6265 | 28,2357 | 28,386 |
| 09.05.2019 | 29,7788 | 29,7788 | 28,3259 | 28,7518 |
| 10.05.2019 | 28,6215 | 28,8419 | 28,4161 | 28,8419 |
| 13.05.2019 | 28,7067 | 29,0323 | 28,6065 | 28,6065 |
| 14.05.2019 | 28,7618 | 29,1576 | 28,7417 | 29,0574 |
| 15.05.2019 | 29,1676 | 29,5183 | 29,1025 | 29,5183 |
| 16.05.2019 | 29,1375 | 29,3479 | 29,0824 | 29,2878 |
| 17.05.2019 | 29,363 | 29,5133 | 29,1375 | 29,398 |
| 20.05.2019 | 29,5584 | 29,6085 | 29,1826 | 29,1826 |
| 21.05.2019 | 29,4682 | 30,0493 | 29,4231 | 30,0493 |
| 22.05.2019 | 29,4481 | 29,4882 | 29,2928 | 29,3429 |
| 23.05.2019 | 29,0023 | 29,0023 | 28,3961 | 28,4963 |
| 24.05.2019 | 28,6666 | 29,0574 | 28,6666 | 29,0574 |
| 27.05.2019 | 29,0574 | 29,0574 | 28,7367 | 28,8069 |
| 28.05.2019 | 28,8069 | 28,9471 | 28,6616 | 28,6616 |
| 29.05.2019 | 28,6466 | 29,1526 | 28,2107 | 29,1526 |
| 30.05.2019 | 28,6716 | 28,6866 | 28,3309 | 28,3309 |
| 31.05.2019 | 28,1456 | 28,3309 | 28,1055 | 28,1255 |
| 03.06.2019 | 28,1105 | 28,4712 | 27,8299 | 28,2207 |
| 04.06.2019 | 28,0905 | 28,7518 | 28,0504 | 28,7518 |
| 05.06.2019 | 28,7768 | 28,7768 | 28,356 | 28,6666 |
| 06.06.2019 | 28,6566 | 28,8019 | 28,6015 | 28,6716 |
| 07.06.2019 | 29,0473 | 29,0574 | 28,887 | 28,8971 |
| 10.06.2019 | 28,9471 | 29,1776 | 28,9071 | 28,9071 |
| 11.06.2019 | 29,0674 | 29,2528 | 29,0273 | 29,0273 |
| 12.06.2019 | 28,882 | 28,9221 | 28,6716 | 28,6716 |
| 13.06.2019 | 28,6315 | 28,882 | 28,5914 | 28,7367 |
| 14.06.2019 | 28,9221 | 28,9221 | 28,3059 | 28,7067 |
| 17.06.2019 | 28,6566 | 28,6566 | 28,2157 | 28,3259 |
| 18.06.2019 | 28,4462 | 29,0473 | 28,4462 | 29,0073 |
| 19.06.2019 | 29,1576 | 29,2477 | 28,9972 | 29,1325 |
| 20.06.2019 | 29,1275 | 29,6335 | 29,1275 | 29,363 |
| 21.06.2019 | 29,4632 | 29,7537 | 29,4632 | 29,5083 |
| 24.06.2019 | 29,4582 | 29,7487 | 29,3479 | 29,7487 |
| 25.06.2019 | 29,2778 | 29,5183 | 29,2778 | 29,4181 |
| 26.06.2019 | 29,4582 | 29,7036 | 29,4582 | 29,6786 |
| 27.06.2019 | 29,5584 | 29,5634 | 29,2528 | 29,5133 |
| 28.06.2019 | 29,0774 | 29,398 | 29,0774 | 29,398 |
| 01.07.2019 | 29,5934 | 29,8189 | 29,5183 | 29,8189 |
| 02.07.2019 | 29,8189 | 29,9591 | 29,3129 | 29,9591 |
| 03.07.2019 | 29,1425 | 29,2678 | 28,872 | 28,872 |
| 04.07.2019 | 29,5433 | 29,5433 | 28,9922 | 29,1776 |
| 05.07.2019 | 29,1776 | 29,3079 | 29,0924 | 29,1776 |
| 08.07.2019 | 29,1626 | 29,1926 | 29,0073 | 29,0073 |
| 09.07.2019 | 29,1175 | 29,1225 | 28,9221 | 29,0273 |
| 10.07.2019 | 29,0574 | 29,2728 | 29,0373 | 29,2678 |
| 11.07.2019 | 29,4531 | 29,4632 | 29,2377 | 29,3329 |
| 12.07.2019 | 29,3379 | 29,383 | 29,1876 | 29,1876 |
| 15.07.2019 | 29,2177 | 29,4732 | 28,9171 | 29,4732 |
| 16.07.2019 | 28,862 | 29,0674 | 28,8269 | 29,0674 |
| 17.07.2019 | 28,8069 | 28,872 | 28,5564 | 28,5714 |
| 18.07.2019 | 28,4311 | 29,1726 | 28,356 | 28,4061 |
| 19.07.2019 | 28,5113 | 28,8319 | 28,3961 | 28,4963 |
| 22.07.2019 | 28,6115 | 28,862 | 28,6115 | 28,7618 |
| 23.07.2019 | 28,892 | 29,5533 | 28,857 | 29,5533 |
| 24.07.2019 | 28,9221 | 29,5533 | 28,6616 | 29,5533 |
| 25.07.2019 | 28,8019 | 28,9572 | 28,5063 | 28,5063 |
| 26.07.2019 | 28,5614 | 28,7468 | 28,5614 | 28,6616 |
| 29.07.2019 | 28,4762 | 29,0674 | 28,4762 | 28,9271 |
| 30.07.2019 | 28,9572 | 29,0574 | 28,6716 | 28,7167 |
| 31.07.2019 | 28,9572 | 28,9572 | 28,6115 | 28,857 |
| 01.08.2019 | 27,9352 | 27,9352 | 27,1686 | 27,4141 |
| 02.08.2019 | 27,3039 | 27,3039 | 26,5023 | 26,5725 |
| 05.08.2019 | 26,2819 | 26,4322 | 25,8761 | 26,2869 |
| 06.08.2019 | 26,0514 | 26,0514 | 25,6005 | 25,6206 |
| 07.08.2019 | 25,851 | 25,9613 | 25,3801 | 25,4803 |
| 08.08.2019 | 25,846 | 26,0615 | 25,5154 | 25,6506 |
| 09.08.2019 | 25,9863 | 25,9863 | 25,3801 | 25,5154 |
| 12.08.2019 | 25,6657 | 25,851 | 25,6306 | 25,7458 |
| 13.08.2019 | 25,6456 | 26,1867 | 25,5504 | 26,1316 |
| 14.08.2019 | 26,2017 | 26,2017 | 25,3701 | 25,3701 |
| 15.08.2019 | 25,2198 | 25,2348 | 24,6487 | 24,9493 |
| 16.08.2019 | 25,0545 | 25,4502 | 24,9493 | 25,1446 |
| 19.08.2019 | 25,4402 | 25,6005 | 25,2398 | 25,5955 |
| 20.08.2019 | 25,6506 | 25,846 | 25,1597 | 25,846 |
| 21.08.2019 | 25,4402 | 25,6957 | 25,4402 | 25,6957 |
| 22.08.2019 | 25,6557 | 25,6557 | 25,2749 | 25,2949 |
| 23.08.2019 | 25,5254 | 25,5805 | 25,2398 | 25,35 |
| 26.08.2019 | 25,0595 | 25,4953 | 25,0595 | 25,4452 |
| 27.08.2019 | 25,32 | 25,4302 | 25,0945 | 25,1697 |
| 28.08.2019 | 25,1497 | 25,5003 | 25,0545 | 25,5003 |
| 29.08.2019 | 25,4502 | 25,7007 | 25,4502 | 25,7007 |
| 30.08.2019 | 25,5404 | 25,5404 | 25,32 | 25,3851 |
| 02.09.2019 | 25,5054 | 25,5054 | 25,3601 | 25,4052 |
| 03.09.2019 | 25,3 | 25,4903 | 25,1296 | 25,4553 |
| 04.09.2019 | 25,4452 | 25,6607 | 25,4452 | 25,6206 |
| 05.09.2019 | 25,7007 | 25,8761 | 25,6256 | 25,7158 |
| 06.09.2019 | 25,7508 | 25,7508 | 25,33 | 25,3901 |
| 09.09.2019 | 25,5555 | 25,7609 | 25,4853 | 25,5555 |
| 10.09.2019 | 25,5955 | 26,2719 | 25,5955 | 26,2719 |
| 11.09.2019 | 26,0364 | 26,2969 | 25,9262 | 25,9262 |
| 12.09.2019 | 25,9713 | 25,9713 | 25,5755 | 25,8611 |
| 13.09.2019 | 26,0514 | 26,0514 | 25,6506 | 26,0013 |
| 16.09.2019 | 26,9432 | 26,9532 | 26,4973 | 26,6526 |
| 17.09.2019 | 26,6426 | 26,8079 | 26,2669 | 26,5524 |
| 18.09.2019 | 26,4773 | 26,7328 | 26,4472 | 26,6626 |
| 19.09.2019 | 26,6626 | 26,8981 | 26,4472 | 26,5825 |
| 20.09.2019 | 26,5875 | 26,843 | 26,5875 | 26,7628 |
| 23.09.2019 | 26,9332 | 26,9883 | 26,5474 | 26,8179 |
| 24.09.2019 | 26,9582 | 27,0384 | 26,4522 | 27,0384 |
| 25.09.2019 | 26,4673 | 26,5675 | 26,347 | 26,4622 |
| 26.09.2019 | 26,5775 | 27,0484 | 26,5775 | 27,0484 |
| 27.09.2019 | 27,0484 | 27,2889 | 26,9532 | 27,2538 |
| 30.09.2019 | 27,354 | 27,4091 | 27,0384 | 27,3039 |
| 01.10.2019 | 27,3891 | 27,4091 | 27,0935 | 27,2989 |
| 02.10.2019 | 26,9181 | 26,9181 | 26,1166 | 26,1166 |
| 03.10.2019 | 25,9512 | 26,1516 | 25,8009 | 25,9011 |
| 04.10.2019 | 26,0615 | 26,2468 | 26,0564 | 26,0965 |
| 07.10.2019 | 26,5174 | 26,7177 | 26,0815 | 26,7177 |
| 08.10.2019 | 26,5374 | 26,5374 | 26,0615 | 26,0615 |
| 09.10.2019 | 26,0514 | 26,1015 | 25,9562 | 25,9663 |
| 10.10.2019 | 25,9562 | 26,3069 | 25,9312 | 26,2368 |
| 11.10.2019 | 26,3019 | 27,2889 | 26,3019 | 27,2889 |
| 14.10.2019 | 26,7528 | 26,7528 | 26,1867 | 26,1867 |
| 15.10.2019 | 26,3971 | 26,6125 | 26,2368 | 26,2368 |
| 16.10.2019 | 26,352 | 26,5073 | 26,2418 | 26,2919 |
| 17.10.2019 | 26,342 | 26,4572 | 26,2518 | 26,4222 |
| 18.10.2019 | 26,5474 | 26,5474 | 26,1717 | 26,1717 |
| 21.10.2019 | 26,1617 | 26,332 | 26,0514 | 26,2919 |
| 22.10.2019 | 26,347 | 26,863 | 26,347 | 26,6927 |
| 23.10.2019 | 26,853 | 27,1486 | 26,838 | 27,0985 |
| 24.10.2019 | 27,1937 | 27,354 | 27,1436 | 27,1736 |
| 25.10.2019 | 27,1736 | 27,2538 | 27,0534 | 27,2538 |
| 28.10.2019 | 27,354 | 27,5193 | 27,349 | 27,4893 |
| 29.10.2019 | 27,359 | 27,4292 | 27,1236 | 27,4292 |
| 30.10.2019 | 27,3841 | 27,4542 | 27,2087 | 27,2839 |
| 31.10.2019 | 27,2839 | 27,2839 | 26,1516 | 26,1717 |
| 01.11.2019 | 26,1717 | 26,5073 | 26,1717 | 26,4372 |
| 04.11.2019 | 26,6777 | 27,1787 | 26,6777 | 27,1035 |
| 05.11.2019 | 27,1837 | 27,5043 | 27,1837 | 27,5043 |
| 06.11.2019 | 27,6646 | 27,6646 | 27,3791 | 27,5494 |
| 07.11.2019 | 27,5043 | 27,6596 | 27,4442 | 27,5294 |
| 08.11.2019 | 27,5544 | 27,6095 | 27,4342 | 27,5093 |
| 11.11.2019 | 27,4542 | 27,5344 | 27,1586 | 27,4843 |
| 12.11.2019 | 27,5444 | 27,7648 | 27,4993 | 27,7648 |
| 13.11.2019 | 27,5544 | 27,6496 | 27,3891 | 27,6496 |
| 14.11.2019 | 27,2889 | 27,4442 | 27,2137 | 27,3089 |
| 15.11.2019 | 27,374 | 27,374 | 27,0133 | 27,1436 |
| 18.11.2019 | 27,354 | 27,4843 | 27,0534 | 27,0785 |
| 19.11.2019 | 27,2889 | 27,354 | 26,9282 | 26,9282 |
| 20.11.2019 | 26,7729 | 26,7729 | 26,4021 | 26,6927 |
| 21.11.2019 | 26,4522 | 26,7328 | 26,3019 | 26,6827 |
| 22.11.2019 | 26,9432 | 27,0985 | 26,848 | 26,868 |
| 25.11.2019 | 26,9081 | 27,1135 | 26,8781 | 27,0484 |
| 26.11.2019 | 27,0584 | 27,0935 | 26,5023 | 26,6025 |
| 27.11.2019 | 26,4522 | 26,6727 | 26,4522 | 26,4572 |
| 28.11.2019 | 26,6526 | 26,6526 | 26,4572 | 26,6025 |
| 29.11.2019 | 26,7177 | 26,7528 | 26,2017 | 26,2368 |
| 02.12.2019 | 26,2368 | 26,5274 | 26,0715 | 26,1316 |
| 03.12.2019 | 26,1216 | 26,1216 | 25,4903 | 25,6106 |
| 04.12.2019 | 25,6506 | 25,8811 | 25,5504 | 25,7408 |
| 05.12.2019 | 25,9763 | 25,9763 | 25,6557 | 25,6607 |
| 06.12.2019 | 26,0013 | 26,1817 | 25,6607 | 26,1566 |
| 09.12.2019 | 26,3119 | 26,3119 | 26,0264 | 26,1065 |
| 10.12.2019 | 26,0514 | 26,1065 | 25,851 | 26,0615 |
| 11.12.2019 | 26,1617 | 26,1617 | 25,9262 | 25,9262 |
| 12.12.2019 | 26,0615 | 26,1416 | 25,8611 | 26,0765 |
| 13.12.2019 | 26,1516 | 26,2618 | 25,9713 | 26,0414 |
| 16.12.2019 | 26,0414 | 26,4272 | 26,0414 | 26,317 |
| 17.12.2019 | 26,1817 | 26,5775 | 26,1817 | 26,5374 |
| 18.12.2019 | 26,4021 | 26,853 | 26,357 | 26,853 |
| 19.12.2019 | 26,853 | 26,9933 | 26,8129 | 26,9933 |
| 20.12.2019 | 26,9632 | 26,9632 | 26,6025 | 26,7027 |
| 23.12.2019 | 26,7228 | 26,7228 | 26,5073 | 26,6977 |
| 24.12.2019 | 26,6526 | 27,0133 | 26,3671 | 26,3671 |
| 27.12.2019 | 27,0534 | 27,1636 | 26,7378 | 26,7378 |
| 30.12.2019 | 26,8931 | 26,8931 | 26,6877 | 26,7328 |
| 31.12.2019 | 26,8029 | 26,8029 | 26,5324 | 26,5574 |