ANTO.L
Antofagasta plc
16:25:05
4040 £
0.0000 (%0.00)
Önceki Kapanış: 4169
Düşük₺4019
Yüksek₺4165
ANTO.L: Antofagasta plc Arşiv
2011 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.283,5956
KAPANIŞ 1.282,4761
En Düşük
DÜŞÜK 864
En Yüksek
YÜKSEK 1.675
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2011 | 1.665 | 1.675 | 1.616 | 1.622 |
| 05.01.2011 | 1.606 | 1.619 | 1.566 | 1.586 |
| 06.01.2011 | 1.567 | 1.587 | 1.530 | 1.537 |
| 07.01.2011 | 1.536 | 1.539 | 1.500 | 1.511 |
| 10.01.2011 | 1.507 | 1.513 | 1.481 | 1.505 |
| 11.01.2011 | 1.505 | 1.539 | 1.488 | 1.532 |
| 12.01.2011 | 1.536 | 1.582 | 1.536 | 1.571 |
| 13.01.2011 | 1.573 | 1.588 | 1.534 | 1.539 |
| 14.01.2011 | 1.530 | 1.537 | 1.490 | 1.502 |
| 17.01.2011 | 1.496 | 1.500 | 1.477 | 1.489 |
| 18.01.2011 | 1.489 | 1.534 | 1.489 | 1.531 |
| 19.01.2011 | 1.543 | 1.559 | 1.476 | 1.476 |
| 20.01.2011 | 1.470 | 1.475 | 1.419 | 1.419 |
| 21.01.2011 | 1.424 | 1.446 | 1.407 | 1.411 |
| 24.01.2011 | 1.420 | 1.428 | 1.389 | 1.408 |
| 25.01.2011 | 1.411 | 1.413 | 1.374 | 1.390 |
| 26.01.2011 | 1.393 | 1.446 | 1.393 | 1.436 |
| 27.01.2011 | 1.444 | 1.475 | 1.434 | 1.440 |
| 28.01.2011 | 1.428 | 1.428 | 1.393 | 1.398 |
| 31.01.2011 | 1.393 | 1.417 | 1.370 | 1.406 |
| 01.02.2011 | 1.430 | 1.486 | 1.426 | 1.472 |
| 02.02.2011 | 1.488 | 1.526 | 1.476 | 1.509 |
| 03.02.2011 | 1.512 | 1.541 | 1.503 | 1.524 |
| 04.02.2011 | 1.535 | 1.539 | 1.484 | 1.491 |
| 07.02.2011 | 1.495 | 1.512 | 1.473 | 1.495 |
| 08.02.2011 | 1.485 | 1.513 | 1.477 | 1.513 |
| 09.02.2011 | 1.510 | 1.510 | 1.454 | 1.456 |
| 10.02.2011 | 1.437 | 1.451 | 1.404 | 1.430 |
| 11.02.2011 | 1.425 | 1.461 | 1.405 | 1.459 |
| 14.02.2011 | 1.470 | 1.487 | 1.464 | 1.486 |
| 15.02.2011 | 1.485 | 1.485 | 1.426 | 1.428 |
| 16.02.2011 | 1.440 | 1.448 | 1.416 | 1.432 |
| 17.02.2011 | 1.431 | 1.445 | 1.405 | 1.410 |
| 18.02.2011 | 1.418 | 1.418 | 1.385 | 1.407 |
| 21.02.2011 | 1.408 | 1.428 | 1.386 | 1.391 |
| 22.02.2011 | 1.377 | 1.403,58 | 1.352 | 1.383 |
| 23.02.2011 | 1.376 | 1.382 | 1.300 | 1.313 |
| 24.02.2011 | 1.310 | 1.361 | 1.300 | 1.348 |
| 25.02.2011 | 1.365 | 1.409 | 1.334 | 1.397 |
| 28.02.2011 | 1.405 | 1.426 | 1.388 | 1.407 |
| 01.03.2011 | 1.428 | 1.451 | 1.398 | 1.418 |
| 02.03.2011 | 1.400 | 1.420 | 1.374 | 1.409 |
| 03.03.2011 | 1.423 | 1.454,01 | 1.412 | 1.447 |
| 04.03.2011 | 1.450 | 1.467 | 1.424 | 1.437 |
| 07.03.2011 | 1.427 | 1.461 | 1.414 | 1.420 |
| 08.03.2011 | 1.439 | 1.443 | 1.350 | 1.382 |
| 09.03.2011 | 1.376 | 1.399 | 1.348 | 1.354 |
| 10.03.2011 | 1.327 | 1.351,29 | 1.305 | 1.317 |
| 11.03.2011 | 1.308 | 1.341 | 1.289 | 1.339 |
| 14.03.2011 | 1.330 | 1.354 | 1.315 | 1.331 |
| 15.03.2011 | 1.292 | 1.318 | 1.234 | 1.309 |
| 16.03.2011 | 1.330 | 1.338,74 | 1.287 | 1.292 |
| 17.03.2011 | 1.301 | 1.361 | 1.299 | 1.347 |
| 18.03.2011 | 1.357 | 1.385 | 1.343 | 1.364 |
| 21.03.2011 | 1.393 | 1.395 | 1.365 | 1.367 |
| 22.03.2011 | 1.366 | 1.376 | 1.340 | 1.353 |
| 23.03.2011 | 1.350 | 1.393 | 1.341 | 1.391 |
| 24.03.2011 | 1.394 | 1.425 | 1.390 | 1.416 |
| 25.03.2011 | 1.421 | 1.433 | 1.406 | 1.417 |
| 28.03.2011 | 1.410 | 1.426,88 | 1.392 | 1.405 |
| 29.03.2011 | 1.410 | 1.418 | 1.379 | 1.404 |
| 30.03.2011 | 1.423 | 1.436 | 1.391 | 1.392 |
| 31.03.2011 | 1.398 | 1.409 | 1.361 | 1.361 |
| 01.04.2011 | 1.372 | 1.400 | 1.364 | 1.397 |
| 04.04.2011 | 1.393 | 1.430 | 1.386 | 1.424 |
| 05.04.2011 | 1.425 | 1.447 | 1.417 | 1.437 |
| 06.04.2011 | 1.448 | 1.469 | 1.432,2 | 1.468 |
| 07.04.2011 | 1.471 | 1.480 | 1.446 | 1.449 |
| 08.04.2011 | 1.465 | 1.490 | 1.462 | 1.477 |
| 11.04.2011 | 1.480 | 1.494,52 | 1.473 | 1.485 |
| 12.04.2011 | 1.466 | 1.466 | 1.405,35 | 1.411 |
| 13.04.2011 | 1.444 | 1.444 | 1.403 | 1.406 |
| 14.04.2011 | 1.401 | 1.404 | 1.353 | 1.355 |
| 15.04.2011 | 1.356 | 1.383 | 1.344 | 1.372 |
| 18.04.2011 | 1.373 | 1.374,53 | 1.302 | 1.304 |
| 19.04.2011 | 1.316 | 1.329,78 | 1.308 | 1.317 |
| 20.04.2011 | 1.341 | 1.392 | 1.341 | 1.390 |
| 21.04.2011 | 1.399 | 1.410 | 1.389 | 1.391 |
| 26.04.2011 | 1.380 | 1.402,17 | 1.365 | 1.396 |
| 27.04.2011 | 1.396 | 1.396 | 1.357 | 1.359 |
| 28.04.2011 | 1.375 | 1.395 | 1.354 | 1.367 |
| 03.05.2011 | 1.365 | 1.370,37 | 1.319 | 1.332 |
| 04.05.2011 | 1.271 | 1.275 | 1.206 | 1.212 |
| 05.05.2011 | 1.222 | 1.235,91 | 1.196 | 1.203 |
| 06.05.2011 | 1.201 | 1.212 | 1.173 | 1.203 |
| 09.05.2011 | 1.199 | 1.225,91 | 1.189 | 1.203 |
| 10.05.2011 | 1.203 | 1.233 | 1.203 | 1.220 |
| 11.05.2011 | 1.227 | 1.229 | 1.187 | 1.189 |
| 12.05.2011 | 1.168 | 1.168 | 1.128 | 1.142 |
| 13.05.2011 | 1.153 | 1.167 | 1.140 | 1.142 |
| 16.05.2011 | 1.135 | 1.195 | 1.133 | 1.185 |
| 17.05.2011 | 1.172 | 1.200 | 1.163 | 1.174 |
| 18.05.2011 | 1.193 | 1.230,1 | 1.184 | 1.208 |
| 19.05.2011 | 1.224 | 1.230 | 1.192 | 1.201 |
| 20.05.2011 | 1.212 | 1.234,08 | 1.191 | 1.207 |
| 23.05.2011 | 1.176 | 1.180 | 1.147 | 1.160 |
| 24.05.2011 | 1.166 | 1.210 | 1.166 | 1.196 |
| 25.05.2011 | 1.187 | 1.224 | 1.178 | 1.216 |
| 26.05.2011 | 1.233 | 1.285,11 | 1.220 | 1.258 |
| 27.05.2011 | 1.266 | 1.321 | 1.266 | 1.312 |
| 31.05.2011 | 1.320 | 1.340 | 1.315 | 1.329 |
| 01.06.2011 | 1.333 | 1.343 | 1.303 | 1.309 |
| 02.06.2011 | 1.283 | 1.288 | 1.265 | 1.269 |
| 03.06.2011 | 1.279 | 1.289 | 1.254 | 1.275 |
| 06.06.2011 | 1.278 | 1.307 | 1.268 | 1.290 |
| 07.06.2011 | 1.288 | 1.303,08 | 1.284 | 1.290 |
| 08.06.2011 | 1.282 | 1.285 | 1.220 | 1.226 |
| 09.06.2011 | 1.235 | 1.265 | 1.219 | 1.256 |
| 10.06.2011 | 1.279 | 1.279 | 1.237 | 1.242 |
| 13.06.2011 | 1.237 | 1.240 | 1.212 | 1.215 |
| 14.06.2011 | 1.227 | 1.268 | 1.221 | 1.257 |
| 15.06.2011 | 1.258 | 1.267 | 1.240 | 1.240 |
| 16.06.2011 | 1.224 | 1.229 | 1.206 | 1.215 |
| 17.06.2011 | 1.204 | 1.235,31 | 1.187 | 1.222 |
| 20.06.2011 | 1.216 | 1.218 | 1.195 | 1.210 |
| 21.06.2011 | 1.222 | 1.272 | 1.222 | 1.272 |
| 22.06.2011 | 1.269 | 1.295 | 1.262 | 1.281 |
| 23.06.2011 | 1.275 | 1.275 | 1.219 | 1.237 |
| 24.06.2011 | 1.262 | 1.305 | 1.260 | 1.266 |
| 27.06.2011 | 1.253 | 1.285 | 1.253 | 1.283 |
| 28.06.2011 | 1.287 | 1.315 | 1.283 | 1.303 |
| 29.06.2011 | 1.322 | 1.368 | 1.319 | 1.365 |
| 30.06.2011 | 1.376 | 1.397 | 1.355 | 1.394 |
| 01.07.2011 | 1.394 | 1.424 | 1.385,2 | 1.420 |
| 04.07.2011 | 1.418 | 1.438 | 1.418 | 1.431 |
| 05.07.2011 | 1.425 | 1.438 | 1.422 | 1.435 |
| 06.07.2011 | 1.435 | 1.451 | 1.425 | 1.437 |
| 07.07.2011 | 1.449 | 1.494 | 1.444 | 1.491 |
| 08.07.2011 | 1.498 | 1.499 | 1.414 | 1.424 |
| 11.07.2011 | 1.412 | 1.429 | 1.399 | 1.408 |
| 12.07.2011 | 1.378 | 1.407 | 1.360 | 1.400 |
| 13.07.2011 | 1.400 | 1.446 | 1.400 | 1.439 |
| 14.07.2011 | 1.415 | 1.437 | 1.402 | 1.416 |
| 15.07.2011 | 1.402 | 1.410 | 1.393 | 1.398 |
| 18.07.2011 | 1.385 | 1.394 | 1.376 | 1.381 |
| 19.07.2011 | 1.388 | 1.424 | 1.384 | 1.424 |
| 20.07.2011 | 1.431 | 1.457 | 1.417 | 1.423 |
| 21.07.2011 | 1.426 | 1.442 | 1.383,67 | 1.432 |
| 22.07.2011 | 1.443 | 1.456 | 1.415 | 1.422 |
| 25.07.2011 | 1.403 | 1.427 | 1.400 | 1.419 |
| 26.07.2011 | 1.421 | 1.441 | 1.401 | 1.425 |
| 27.07.2011 | 1.422 | 1.441 | 1.401 | 1.410 |
| 28.07.2011 | 1.387 | 1.420 | 1.382 | 1.415 |
| 29.07.2011 | 1.392 | 1.420 | 1.385 | 1.410 |
| 01.08.2011 | 1.435 | 1.448 | 1.372 | 1.380 |
| 02.08.2011 | 1.377 | 1.378 | 1.320 | 1.328 |
| 03.08.2011 | 1.300 | 1.348 | 1.288 | 1.311 |
| 04.08.2011 | 1.332 | 1.340 | 1.212 | 1.214 |
| 05.08.2011 | 1.170 | 1.247 | 1.154 | 1.189 |
| 08.08.2011 | 1.160 | 1.192 | 1.120 | 1.136 |
| 09.08.2011 | 1.145 | 1.219 | 1.086 | 1.205 |
| 10.08.2011 | 1.238 | 1.251 | 1.125 | 1.144 |
| 11.08.2011 | 1.184 | 1.221 | 1.124 | 1.218 |
| 12.08.2011 | 1.222 | 1.270 | 1.194 | 1.259 |
| 15.08.2011 | 1.279 | 1.286 | 1.257 | 1.264 |
| 16.08.2011 | 1.252 | 1.261,52 | 1.217 | 1.228 |
| 17.08.2011 | 1.219 | 1.269 | 1.199 | 1.262 |
| 18.08.2011 | 1.239 | 1.246 | 1.159 | 1.170 |
| 19.08.2011 | 1.163 | 1.212 | 1.106 | 1.183 |
| 22.08.2011 | 1.162 | 1.231 | 1.159,6 | 1.212 |
| 23.08.2011 | 1.206 | 1.263 | 1.187 | 1.206 |
| 24.08.2011 | 1.228 | 1.230 | 1.186 | 1.203 |
| 25.08.2011 | 1.190 | 1.232 | 1.189 | 1.206 |
| 26.08.2011 | 1.208 | 1.208 | 1.208 | 1.208 |
| 30.08.2011 | 1.280 | 1.283 | 1.250 | 1.282 |
| 31.08.2011 | 1.283 | 1.355 | 1.278 | 1.349 |
| 01.09.2011 | 1.354 | 1.357 | 1.310 | 1.349 |
| 02.09.2011 | 1.327 | 1.335 | 1.291 | 1.300 |
| 05.09.2011 | 1.246 | 1.263 | 1.224 | 1.233 |
| 06.09.2011 | 1.225 | 1.266,53 | 1.209 | 1.244 |
| 07.09.2011 | 1.282 | 1.331 | 1.271 | 1.329 |
| 08.09.2011 | 1.332 | 1.369 | 1.314 | 1.361 |
| 09.09.2011 | 1.354 | 1.366 | 1.281 | 1.289 |
| 12.09.2011 | 1.250 | 1.258,53 | 1.210 | 1.249 |
| 13.09.2011 | 1.274 | 1.274 | 1.206 | 1.238 |
| 14.09.2011 | 1.207 | 1.260 | 1.207 | 1.242 |
| 15.09.2011 | 1.257 | 1.311 | 1.247 | 1.291 |
| 16.09.2011 | 1.314 | 1.314 | 1.272 | 1.300 |
| 19.09.2011 | 1.266 | 1.266 | 1.194 | 1.194 |
| 20.09.2011 | 1.185 | 1.216,19 | 1.181 | 1.197 |
| 21.09.2011 | 1.187 | 1.194,75 | 1.114 | 1.114 |
| 22.09.2011 | 1.070 | 1.082 | 962,5 | 972,5 |
| 23.09.2011 | 977,5 | 987,16 | 901,5 | 971 |
| 26.09.2011 | 923,5 | 979,6 | 920 | 950 |
| 27.09.2011 | 989,5 | 1.059,07 | 980 | 1.052 |
| 28.09.2011 | 1.034 | 1.043 | 986,5 | 990 |
| 29.09.2011 | 981 | 1.001,62 | 951,5 | 958,5 |
| 30.09.2011 | 950 | 962,88 | 915 | 926,5 |
| 03.10.2011 | 900 | 936,5 | 891,5 | 921 |
| 04.10.2011 | 905 | 917,5 | 864 | 900,5 |
| 05.10.2011 | 928,5 | 953,19 | 904,5 | 945,5 |
| 06.10.2011 | 965,5 | 1.042 | 963 | 1.042 |
| 07.10.2011 | 1.048 | 1.068 | 1.018 | 1.063 |
| 10.10.2011 | 1.068 | 1.101 | 1.037 | 1.094 |
| 11.10.2011 | 1.090 | 1.091 | 1.046 | 1.077 |
| 12.10.2011 | 1.075 | 1.157 | 1.063 | 1.151 |
| 13.10.2011 | 1.140 | 1.154 | 1.072 | 1.078 |
| 14.10.2011 | 1.087 | 1.125 | 1.064 | 1.118 |
| 17.10.2011 | 1.137 | 1.158 | 1.067,13 | 1.078 |
| 18.10.2011 | 1.043 | 1.082 | 1.016 | 1.071 |
| 19.10.2011 | 1.087 | 1.106 | 1.060 | 1.076 |
| 20.10.2011 | 1.040 | 1.072 | 1.033 | 1.039 |
| 21.10.2011 | 1.053 | 1.099 | 1.040 | 1.096 |
| 24.10.2011 | 1.121 | 1.182 | 1.121 | 1.178 |
| 25.10.2011 | 1.167 | 1.186 | 1.125 | 1.152 |
| 26.10.2011 | 1.147 | 1.189 | 1.147 | 1.176 |
| 27.10.2011 | 1.237 | 1.268 | 1.216 | 1.261 |
| 28.10.2011 | 1.255 | 1.290,16 | 1.233 | 1.255 |
| 31.10.2011 | 1.229 | 1.242 | 1.167 | 1.167 |
| 01.11.2011 | 1.127 | 1.196,2 | 1.080 | 1.114 |
| 02.11.2011 | 1.142 | 1.180 | 1.108 | 1.174 |
| 03.11.2011 | 1.139 | 1.207 | 1.101,65 | 1.190 |
| 04.11.2011 | 1.207 | 1.243 | 1.186 | 1.211 |
| 07.11.2011 | 1.188 | 1.230 | 1.176 | 1.206 |
| 08.11.2011 | 1.204 | 1.242 | 1.200 | 1.220 |
| 09.11.2011 | 1.227 | 1.243 | 1.174,65 | 1.185 |
| 10.11.2011 | 1.145 | 1.183 | 1.139,95 | 1.159 |
| 11.11.2011 | 1.160 | 1.198 | 1.151 | 1.198 |
| 14.11.2011 | 1.212 | 1.217 | 1.168 | 1.175 |
| 15.11.2011 | 1.164 | 1.179,33 | 1.131 | 1.166 |
| 16.11.2011 | 1.158 | 1.180 | 1.140 | 1.174 |
| 17.11.2011 | 1.164 | 1.179 | 1.103 | 1.103 |
| 18.11.2011 | 1.091 | 1.098 | 1.069 | 1.076 |
| 21.11.2011 | 1.067 | 1.067 | 1.008,77 | 1.009 |
| 22.11.2011 | 1.026 | 1.050,45 | 1.018 | 1.033 |
| 23.11.2011 | 1.018 | 1.047 | 1.011 | 1.028 |
| 24.11.2011 | 1.011 | 1.062 | 1.011 | 1.034 |
| 25.11.2011 | 1.030 | 1.048 | 994 | 1.044 |
| 28.11.2011 | 1.065 | 1.099 | 1.056 | 1.094 |
| 29.11.2011 | 1.099 | 1.102 | 1.067,38 | 1.084 |
| 30.11.2011 | 1.069 | 1.202,32 | 1.049 | 1.184 |
| 01.12.2011 | 1.190 | 1.203 | 1.155,5 | 1.170 |
| 02.12.2011 | 1.193 | 1.228 | 1.189 | 1.199 |
| 05.12.2011 | 1.210 | 1.224 | 1.202 | 1.203 |
| 06.12.2011 | 1.169 | 1.236 | 1.169 | 1.228 |
| 07.12.2011 | 1.250 | 1.266 | 1.215,88 | 1.230 |
| 08.12.2011 | 1.257 | 1.263 | 1.189 | 1.192 |
| 09.12.2011 | 1.175 | 1.236 | 1.172 | 1.228 |
| 12.12.2011 | 1.221 | 1.221 | 1.156 | 1.156 |
| 13.12.2011 | 1.160 | 1.193 | 1.144 | 1.178 |
| 14.12.2011 | 1.158 | 1.174 | 1.120 | 1.120 |
| 15.12.2011 | 1.120 | 1.153 | 1.111 | 1.130 |
| 16.12.2011 | 1.136 | 1.194 | 1.136 | 1.172 |
| 19.12.2011 | 1.158 | 1.185 | 1.142 | 1.150 |
| 20.12.2011 | 1.143 | 1.190 | 1.139,95 | 1.183 |
| 21.12.2011 | 1.199 | 1.234 | 1.182 | 1.189 |
| 22.12.2011 | 1.190 | 1.215 | 1.188 | 1.199 |
| 23.12.2011 | 1.216 | 1.228 | 1.205 | 1.228 |
| 28.12.2011 | 1.230 | 1.236 | 1.200 | 1.200 |
| 29.12.2011 | 1.201 | 1.218 | 1.195 | 1.218 |
| 30.12.2011 | 1.215 | 1.229 | 1.214 | 1.215 |