AZN.L
AstraZeneca PLC
16:27:20
13316 £
0.0000 (%0.00)
Önceki Kapanış: 13154
Düşük₺13222
Yüksek₺13396
AZN.L: AstraZeneca PLC Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.456,2502
KAPANIŞ 5.456,8755
En Düşük
DÜŞÜK 4.544,5
En Yüksek
YÜKSEK 6.432,48
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2018 | 5.126 | 5.179,66 | 5.083 | 5.105 |
| 03.01.2018 | 5.095 | 5.179 | 5.094 | 5.166 |
| 04.01.2018 | 5.189 | 5.220 | 5.132 | 5.171 |
| 05.01.2018 | 5.170 | 5.209 | 5.163 | 5.204 |
| 08.01.2018 | 5.207 | 5.217 | 5.145,1 | 5.153 |
| 09.01.2018 | 5.163 | 5.188,42 | 5.141 | 5.164 |
| 10.01.2018 | 5.143 | 5.168 | 5.090 | 5.136 |
| 11.01.2018 | 5.155 | 5.160 | 5.106 | 5.132 |
| 12.01.2018 | 5.159 | 5.160 | 5.102,99 | 5.132 |
| 15.01.2018 | 5.116 | 5.151 | 5.097 | 5.130 |
| 16.01.2018 | 5.142 | 5.155 | 5.035 | 5.049 |
| 17.01.2018 | 5.015 | 5.062 | 4.978,5 | 4.990,5 |
| 18.01.2018 | 5.004 | 5.015 | 4.938,5 | 4.980,5 |
| 19.01.2018 | 5.000 | 5.054 | 4.984,5 | 5.043 |
| 22.01.2018 | 5.038 | 5.058 | 5.029 | 5.054 |
| 23.01.2018 | 5.060 | 5.104 | 5.043 | 5.101 |
| 24.01.2018 | 5.079 | 5.094 | 4.965 | 4.971 |
| 25.01.2018 | 4.963 | 5.070 | 4.943 | 4.998,5 |
| 26.01.2018 | 5.012 | 5.100 | 5.010 | 5.095 |
| 29.01.2018 | 5.086 | 5.106 | 5.059 | 5.086 |
| 30.01.2018 | 5.068 | 5.105 | 4.972,5 | 5.014 |
| 31.01.2018 | 4.983 | 4.992,68 | 4.874,5 | 4.886,5 |
| 01.02.2018 | 4.890 | 4.922 | 4.855 | 4.886 |
| 02.02.2018 | 4.862 | 5.049 | 4.722,5 | 5.036 |
| 05.02.2018 | 4.992 | 5.021 | 4.885,5 | 4.886,5 |
| 06.02.2018 | 4.642,5 | 4.826 | 4.544,5 | 4.728,5 |
| 07.02.2018 | 4.760 | 4.841,93 | 4.705,5 | 4.789,5 |
| 08.02.2018 | 4.795,5 | 4.912 | 4.765,5 | 4.845 |
| 09.02.2018 | 4.835,5 | 4.844 | 4.747,5 | 4.770 |
| 12.02.2018 | 4.807 | 4.867 | 4.773 | 4.860 |
| 13.02.2018 | 4.853 | 4.861,5 | 4.818,5 | 4.830,5 |
| 14.02.2018 | 4.835,5 | 4.867,7 | 4.780 | 4.830 |
| 15.02.2018 | 4.727,5 | 4.762,5 | 4.702,5 | 4.713,5 |
| 16.02.2018 | 4.748,5 | 4.873,1 | 4.718,5 | 4.739,5 |
| 19.02.2018 | 4.800 | 4.820,5 | 4.706 | 4.712,5 |
| 20.02.2018 | 4.733 | 4.853,67 | 4.705,75 | 4.722 |
| 21.02.2018 | 4.717 | 4.815 | 4.699 | 4.799,5 |
| 22.02.2018 | 4.795,5 | 4.936,41 | 4.769,5 | 4.772 |
| 23.02.2018 | 4.767,5 | 4.791 | 4.710,5 | 4.752 |
| 26.02.2018 | 4.759 | 4.821 | 4.759 | 4.813,5 |
| 27.02.2018 | 4.818,5 | 4.838,5 | 4.787 | 4.795 |
| 28.02.2018 | 4.792 | 4.844 | 4.775 | 4.775 |
| 01.03.2018 | 4.769,5 | 4.788 | 4.739,5 | 4.765,5 |
| 02.03.2018 | 4.720,5 | 4.758 | 4.716,5 | 4.736 |
| 05.03.2018 | 4.735 | 4.807 | 4.715 | 4.800 |
| 06.03.2018 | 4.836,5 | 4.861,7 | 4.795,5 | 4.795,5 |
| 07.03.2018 | 4.767,5 | 4.785,54 | 4.747,5 | 4.756 |
| 08.03.2018 | 4.760 | 4.831 | 4.758,5 | 4.815 |
| 09.03.2018 | 4.822 | 4.826 | 4.769 | 4.785,5 |
| 12.03.2018 | 4.791,5 | 4.836,2 | 4.774,5 | 4.800 |
| 13.03.2018 | 4.790 | 4.812 | 4.762,5 | 4.783 |
| 14.03.2018 | 4.776 | 4.802,5 | 4.750,5 | 4.765 |
| 15.03.2018 | 4.753,5 | 4.820,5 | 4.750 | 4.799 |
| 16.03.2018 | 4.785 | 4.886,5 | 4.782 | 4.867 |
| 19.03.2018 | 4.920 | 4.920 | 4.844,5 | 4.847,5 |
| 20.03.2018 | 4.862,5 | 4.890 | 4.843 | 4.868 |
| 21.03.2018 | 4.884 | 4.884,5 | 4.844 | 4.857,5 |
| 22.03.2018 | 4.822,5 | 4.836 | 4.791,5 | 4.833,5 |
| 23.03.2018 | 4.803,5 | 4.820,5 | 4.756 | 4.788 |
| 26.03.2018 | 4.809,5 | 4.853 | 4.746 | 4.760 |
| 27.03.2018 | 4.847 | 4.900 | 4.832,33 | 4.866 |
| 28.03.2018 | 4.825,5 | 4.958,5 | 4.775 | 4.944 |
| 29.03.2018 | 4.951 | 4.955 | 4.871,5 | 4.895,5 |
| 03.04.2018 | 4.845,5 | 4.950,5 | 4.825 | 4.926 |
| 04.04.2018 | 4.929 | 4.952,5 | 4.850 | 4.867 |
| 05.04.2018 | 4.935 | 5.012 | 4.900,5 | 5.007 |
| 06.04.2018 | 4.979,5 | 5.016 | 4.969 | 4.990,5 |
| 09.04.2018 | 5.006 | 5.019 | 4.960,5 | 4.995 |
| 10.04.2018 | 5.034 | 5.099 | 5.007,2 | 5.077 |
| 11.04.2018 | 5.149 | 5.149 | 5.039 | 5.070 |
| 12.04.2018 | 5.077 | 5.078 | 5.027 | 5.045 |
| 13.04.2018 | 5.049 | 5.049 | 5.000 | 5.010 |
| 16.04.2018 | 5.021 | 5.022 | 4.874,5 | 4.915,5 |
| 17.04.2018 | 4.925,5 | 4.935 | 4.875 | 4.927 |
| 18.04.2018 | 4.940 | 4.984,5 | 4.929 | 4.964,5 |
| 19.04.2018 | 4.976 | 5.015 | 4.937,5 | 4.955,5 |
| 20.04.2018 | 4.971,5 | 4.986,5 | 4.960 | 4.976 |
| 23.04.2018 | 4.971 | 5.028 | 4.971 | 5.015 |
| 24.04.2018 | 5.022 | 5.022 | 4.953 | 4.989,5 |
| 25.04.2018 | 5.000 | 5.052 | 4.928,5 | 4.991 |
| 26.04.2018 | 5.009 | 5.025 | 4.973 | 4.992 |
| 27.04.2018 | 5.000 | 5.090 | 4.986,5 | 5.083 |
| 30.04.2018 | 5.093 | 5.141 | 5.078 | 5.103 |
| 01.05.2018 | 5.119 | 5.231 | 5.119 | 5.213 |
| 02.05.2018 | 5.206 | 5.243 | 5.151 | 5.202 |
| 03.05.2018 | 5.210 | 5.231 | 5.174 | 5.200 |
| 04.05.2018 | 5.223 | 5.241 | 5.167 | 5.205 |
| 08.05.2018 | 5.217 | 5.249 | 5.194 | 5.239 |
| 09.05.2018 | 5.209 | 5.257 | 5.160,4 | 5.257 |
| 10.05.2018 | 5.270 | 5.299 | 5.223 | 5.252 |
| 11.05.2018 | 5.215 | 5.287 | 5.205 | 5.279 |
| 14.05.2018 | 5.298 | 5.321 | 5.264 | 5.295 |
| 15.05.2018 | 5.292 | 5.304 | 5.265 | 5.292 |
| 16.05.2018 | 5.291 | 5.342 | 5.285,4 | 5.318 |
| 17.05.2018 | 5.307 | 5.369 | 5.306 | 5.345 |
| 18.05.2018 | 5.201 | 5.266 | 5.165 | 5.241 |
| 21.05.2018 | 5.330 | 5.437,2 | 5.310 | 5.417 |
| 22.05.2018 | 5.405 | 5.482 | 5.389 | 5.454 |
| 23.05.2018 | 5.451 | 5.502 | 5.418 | 5.454 |
| 24.05.2018 | 5.462 | 5.472,01 | 5.428 | 5.428 |
| 25.05.2018 | 5.469 | 5.490 | 5.435 | 5.478 |
| 29.05.2018 | 5.460 | 5.467 | 5.395 | 5.402 |
| 30.05.2018 | 5.397 | 5.465 | 5.397 | 5.465 |
| 31.05.2018 | 5.476 | 5.507 | 5.433 | 5.466 |
| 01.06.2018 | 5.496 | 5.523 | 5.397 | 5.421 |
| 04.06.2018 | 5.444 | 5.483 | 5.414,4 | 5.420 |
| 05.06.2018 | 5.423 | 5.435 | 5.370 | 5.378 |
| 06.06.2018 | 5.394 | 5.399 | 5.352 | 5.373 |
| 07.06.2018 | 5.410 | 5.414 | 5.324 | 5.340 |
| 08.06.2018 | 5.326 | 5.385 | 5.314,4 | 5.353 |
| 11.06.2018 | 5.372 | 5.388 | 5.335,4 | 5.368 |
| 12.06.2018 | 5.367 | 5.367 | 5.313,4 | 5.333 |
| 13.06.2018 | 5.338 | 5.384 | 5.318 | 5.359 |
| 14.06.2018 | 5.318 | 5.468,5 | 5.301 | 5.448 |
| 15.06.2018 | 5.419 | 5.455 | 5.395 | 5.398 |
| 18.06.2018 | 5.399 | 5.405 | 5.360 | 5.383 |
| 19.06.2018 | 5.344 | 5.376 | 5.313,6 | 5.363 |
| 20.06.2018 | 5.386 | 5.421 | 5.363 | 5.379 |
| 21.06.2018 | 5.435 | 5.440 | 5.245,4 | 5.255 |
| 22.06.2018 | 5.236 | 5.236 | 5.194 | 5.229 |
| 25.06.2018 | 5.224 | 5.276 | 5.190 | 5.201 |
| 26.06.2018 | 5.233 | 5.272,62 | 5.206 | 5.209 |
| 27.06.2018 | 5.214 | 5.249 | 5.160 | 5.239 |
| 28.06.2018 | 5.222 | 5.238 | 5.178 | 5.224 |
| 29.06.2018 | 5.277 | 5.296 | 5.253 | 5.253 |
| 02.07.2018 | 5.214 | 5.235 | 5.182 | 5.182 |
| 03.07.2018 | 5.203 | 5.236 | 5.195 | 5.203 |
| 04.07.2018 | 5.191 | 5.200 | 5.169 | 5.182 |
| 05.07.2018 | 5.182 | 5.183,8 | 5.110 | 5.183 |
| 06.07.2018 | 5.187 | 5.207 | 5.167 | 5.201 |
| 09.07.2018 | 5.212 | 5.260 | 5.203 | 5.255 |
| 10.07.2018 | 5.264 | 5.312 | 5.253 | 5.281 |
| 11.07.2018 | 5.261 | 5.269 | 5.240 | 5.250 |
| 12.07.2018 | 5.300 | 5.470 | 5.289 | 5.434 |
| 13.07.2018 | 5.500 | 5.536 | 5.479 | 5.502 |
| 16.07.2018 | 5.523 | 5.538 | 5.424 | 5.467 |
| 17.07.2018 | 5.449 | 5.559 | 5.449 | 5.551 |
| 18.07.2018 | 5.589 | 5.658,37 | 5.579 | 5.606 |
| 19.07.2018 | 5.608 | 5.665,37 | 5.592 | 5.609 |
| 20.07.2018 | 5.613 | 5.642 | 5.540 | 5.589 |
| 23.07.2018 | 5.584 | 5.600 | 5.537,75 | 5.585 |
| 24.07.2018 | 5.578 | 5.627 | 5.549 | 5.603 |
| 25.07.2018 | 5.606 | 5.606 | 5.527 | 5.563 |
| 26.07.2018 | 5.599 | 5.808 | 5.554 | 5.796 |
| 27.07.2018 | 5.725 | 5.797 | 5.695 | 5.734 |
| 30.07.2018 | 5.699 | 5.774 | 5.697 | 5.749 |
| 31.07.2018 | 5.779 | 5.887 | 5.750,74 | 5.865 |
| 01.08.2018 | 5.872 | 5.900 | 5.762 | 5.806 |
| 02.08.2018 | 5.783 | 5.810 | 5.727 | 5.810 |
| 03.08.2018 | 5.826 | 5.858 | 5.784 | 5.846 |
| 06.08.2018 | 5.836 | 5.836 | 5.766 | 5.821 |
| 07.08.2018 | 5.859 | 5.984 | 5.830 | 5.935 |
| 08.08.2018 | 5.903 | 5.989 | 5.870 | 5.989 |
| 09.08.2018 | 5.963 | 6.109 | 5.944 | 6.076 |
| 10.08.2018 | 6.059 | 6.126,4 | 6.037 | 6.107 |
| 13.08.2018 | 6.051 | 6.077 | 6.013 | 6.052 |
| 14.08.2018 | 6.055 | 6.064 | 5.984 | 6.015 |
| 15.08.2018 | 6.038 | 6.062 | 5.920 | 5.942 |
| 16.08.2018 | 5.912 | 5.954 | 5.896 | 5.936 |
| 17.08.2018 | 5.905 | 5.953 | 5.904 | 5.930 |
| 20.08.2018 | 5.906 | 6.014,61 | 5.896 | 5.979 |
| 21.08.2018 | 5.980 | 6.008 | 5.934 | 5.956 |
| 22.08.2018 | 5.930 | 5.962,28 | 5.899 | 5.937 |
| 23.08.2018 | 5.911 | 5.953 | 5.881 | 5.881 |
| 24.08.2018 | 5.870 | 5.912,37 | 5.868 | 5.886 |
| 28.08.2018 | 5.913 | 5.920 | 5.860 | 5.915 |
| 29.08.2018 | 5.912 | 5.943 | 5.869 | 5.889 |
| 30.08.2018 | 5.866 | 5.914 | 5.840 | 5.910 |
| 31.08.2018 | 5.897,31 | 5.911 | 5.788 | 5.795 |
| 03.09.2018 | 5.815 | 5.902,5 | 5.812 | 5.889 |
| 04.09.2018 | 5.904 | 5.928 | 5.792 | 5.800 |
| 05.09.2018 | 5.796 | 5.813 | 5.693 | 5.701 |
| 06.09.2018 | 5.683 | 5.698,64 | 5.625 | 5.635 |
| 07.09.2018 | 5.650 | 5.664 | 5.595 | 5.650 |
| 10.09.2018 | 5.676 | 5.746 | 5.659 | 5.703 |
| 11.09.2018 | 5.720 | 5.760 | 5.699 | 5.732 |
| 12.09.2018 | 5.748 | 5.782 | 5.710 | 5.717 |
| 13.09.2018 | 5.711 | 5.728 | 5.615 | 5.630 |
| 14.09.2018 | 5.639 | 5.677 | 5.581 | 5.645 |
| 17.09.2018 | 5.629 | 5.629 | 5.573 | 5.622 |
| 18.09.2018 | 5.619 | 5.619 | 5.558 | 5.609 |
| 19.09.2018 | 5.614 | 5.635 | 5.564 | 5.601 |
| 20.09.2018 | 5.601 | 5.602 | 5.536 | 5.572 |
| 21.09.2018 | 5.600 | 5.690 | 5.584 | 5.670 |
| 24.09.2018 | 5.670 | 5.697 | 5.633 | 5.652 |
| 25.09.2018 | 5.690 | 5.793 | 5.660 | 5.793 |
| 26.09.2018 | 5.784 | 5.894 | 5.784 | 5.843 |
| 27.09.2018 | 5.826 | 5.961 | 5.812 | 5.959 |
| 28.09.2018 | 5.969 | 6.001 | 5.945 | 5.963 |
| 01.10.2018 | 5.973 | 6.001 | 5.930 | 5.990 |
| 02.10.2018 | 5.957 | 6.013 | 5.946 | 6.000 |
| 03.10.2018 | 6.029 | 6.084 | 6.012 | 6.078 |
| 04.10.2018 | 6.074 | 6.086 | 5.961 | 6.003 |
| 05.10.2018 | 5.980 | 5.980 | 5.833 | 5.882 |
| 08.10.2018 | 5.887 | 5.891 | 5.764 | 5.768 |
| 09.10.2018 | 5.775 | 5.775 | 5.645 | 5.718 |
| 10.10.2018 | 5.711 | 5.753 | 5.691 | 5.702 |
| 11.10.2018 | 5.649 | 5.686 | 5.562 | 5.616 |
| 12.10.2018 | 5.666 | 5.666 | 5.542 | 5.546 |
| 15.10.2018 | 5.543 | 5.635 | 5.518 | 5.619 |
| 16.10.2018 | 5.708 | 5.773 | 5.628 | 5.763 |
| 17.10.2018 | 5.828 | 5.925 | 5.804 | 5.860 |
| 18.10.2018 | 5.870 | 5.914 | 5.848 | 5.878 |
| 19.10.2018 | 5.902 | 5.956 | 5.869 | 5.934 |
| 22.10.2018 | 5.950 | 6.026 | 5.921 | 5.975 |
| 23.10.2018 | 5.938 | 6.004 | 5.918 | 5.931 |
| 24.10.2018 | 5.960 | 6.062 | 5.920 | 5.931 |
| 25.10.2018 | 5.830 | 5.840 | 5.615 | 5.812 |
| 26.10.2018 | 5.776 | 5.790 | 5.670 | 5.755 |
| 29.10.2018 | 5.787 | 5.942 | 5.781 | 5.864 |
| 30.10.2018 | 5.900 | 5.959 | 5.868 | 5.941 |
| 31.10.2018 | 6.036 | 6.097 | 5.957 | 5.990 |
| 01.11.2018 | 5.924 | 5.930 | 5.788 | 5.827 |
| 02.11.2018 | 5.860 | 5.881 | 5.720 | 5.732 |
| 05.11.2018 | 5.767 | 5.896 | 5.740 | 5.877 |
| 06.11.2018 | 5.876 | 5.882 | 5.737 | 5.758 |
| 07.11.2018 | 5.750 | 5.869 | 5.749 | 5.857 |
| 08.11.2018 | 5.997 | 6.196 | 5.901 | 6.093 |
| 09.11.2018 | 6.118 | 6.217 | 6.069 | 6.172 |
| 12.11.2018 | 6.249 | 6.330 | 6.240 | 6.251 |
| 13.11.2018 | 6.306 | 6.334 | 6.261 | 6.311 |
| 14.11.2018 | 6.288 | 6.353 | 6.256 | 6.273 |
| 15.11.2018 | 6.284 | 6.432,48 | 6.254,26 | 6.317 |
| 16.11.2018 | 6.182 | 6.317 | 6.079 | 6.204 |
| 19.11.2018 | 6.199 | 6.253 | 6.133 | 6.174 |
| 20.11.2018 | 6.219 | 6.319 | 6.185 | 6.249 |
| 21.11.2018 | 6.237 | 6.285 | 6.162 | 6.200 |
| 22.11.2018 | 6.170 | 6.217 | 6.039 | 6.085 |
| 23.11.2018 | 6.081 | 6.208 | 6.044 | 6.191 |
| 26.11.2018 | 6.239 | 6.256 | 6.133 | 6.138 |
| 27.11.2018 | 6.146 | 6.182,23 | 6.057 | 6.091 |
| 28.11.2018 | 6.148 | 6.165 | 6.081 | 6.115 |
| 29.11.2018 | 6.153 | 6.201 | 6.102 | 6.154 |
| 30.11.2018 | 6.172 | 6.209 | 6.117 | 6.117 |
| 03.12.2018 | 6.176 | 6.198 | 6.125 | 6.152 |
| 04.12.2018 | 6.124 | 6.218 | 6.091 | 6.211 |
| 05.12.2018 | 6.169 | 6.200,3 | 6.052 | 6.052 |
| 06.12.2018 | 6.019 | 6.050 | 5.919 | 5.955 |
| 07.12.2018 | 5.911 | 6.012 | 5.886 | 5.927 |
| 10.12.2018 | 5.938 | 6.116,21 | 5.927 | 6.007 |
| 11.12.2018 | 6.012 | 6.164 | 6.003 | 6.104 |
| 12.12.2018 | 6.141 | 6.153 | 6.068 | 6.094 |
| 13.12.2018 | 6.097 | 6.155 | 6.051 | 6.102 |
| 14.12.2018 | 6.083 | 6.158 | 6.069 | 6.130 |
| 17.12.2018 | 6.115 | 6.173 | 6.041 | 6.043 |
| 18.12.2018 | 6.050 | 6.050 | 5.967 | 5.985 |
| 19.12.2018 | 6.009 | 6.036 | 5.929 | 5.968 |
| 20.12.2018 | 5.912 | 6.090 | 5.858 | 5.946 |
| 21.12.2018 | 5.985 | 6.023 | 5.857 | 5.901 |
| 24.12.2018 | 5.933 | 5.970 | 5.879 | 5.961 |
| 27.12.2018 | 5.892 | 5.901,21 | 5.689 | 5.720 |
| 28.12.2018 | 5.761 | 5.878 | 5.754 | 5.854 |
| 31.12.2018 | 5.898 | 5.898 | 5.829,61 | 5.873 |