AZN.L
AstraZeneca PLC
16:27:20
13316 £
0.0000 (%0.00)
Önceki Kapanış: 13154
Düşük₺13222
Yüksek₺13396
AZN.L: AstraZeneca PLC Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6.569,8724
KAPANIŞ 6.576,3241
En Düşük
DÜŞÜK 5.312
En Yüksek
YÜKSEK 7.824
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2019 | 5.857 | 5.925 | 5.743 | 5.903 |
| 03.01.2019 | 5.877 | 6.069 | 5.841 | 6.010 |
| 04.01.2019 | 6.037 | 6.089 | 5.944 | 6.089 |
| 07.01.2019 | 6.082 | 6.082 | 5.982 | 6.005 |
| 08.01.2019 | 5.953 | 6.002 | 5.898 | 5.898 |
| 09.01.2019 | 5.932 | 5.961 | 5.835 | 5.910 |
| 10.01.2019 | 5.830 | 5.923 | 5.828 | 5.923 |
| 11.01.2019 | 5.889 | 5.912 | 5.712 | 5.712 |
| 14.01.2019 | 5.600 | 5.670 | 5.477 | 5.509 |
| 15.01.2019 | 5.498 | 5.575,25 | 5.477 | 5.557 |
| 16.01.2019 | 5.548 | 5.576 | 5.465 | 5.496 |
| 17.01.2019 | 5.460 | 5.546 | 5.448 | 5.510 |
| 18.01.2019 | 5.520 | 5.628 | 5.503 | 5.570 |
| 21.01.2019 | 5.583 | 5.662 | 5.561 | 5.640 |
| 22.01.2019 | 5.636 | 5.659 | 5.533 | 5.556 |
| 23.01.2019 | 5.551 | 5.619 | 5.508 | 5.569 |
| 24.01.2019 | 5.565 | 5.579 | 5.470 | 5.480 |
| 25.01.2019 | 5.432 | 5.490 | 5.357 | 5.371 |
| 28.01.2019 | 5.350 | 5.391 | 5.312 | 5.325 |
| 29.01.2019 | 5.345 | 5.421 | 5.322 | 5.364 |
| 30.01.2019 | 5.364 | 5.476 | 5.364 | 5.464 |
| 31.01.2019 | 5.488 | 5.559 | 5.471 | 5.532 |
| 01.02.2019 | 5.549 | 5.598 | 5.532 | 5.581 |
| 04.02.2019 | 5.580 | 5.625 | 5.542 | 5.568 |
| 05.02.2019 | 5.570 | 5.719 | 5.554 | 5.709 |
| 06.02.2019 | 5.676 | 5.693 | 5.636 | 5.690 |
| 07.02.2019 | 5.674 | 5.753 | 5.640 | 5.652 |
| 08.02.2019 | 5.662 | 5.716 | 5.644 | 5.696 |
| 11.02.2019 | 5.692 | 5.708 | 5.647 | 5.681 |
| 12.02.2019 | 5.689 | 5.758 | 5.687 | 5.724 |
| 13.02.2019 | 5.733 | 5.746,38 | 5.663 | 5.721 |
| 14.02.2019 | 5.847 | 6.191 | 5.847 | 6.149 |
| 15.02.2019 | 6.149 | 6.251,02 | 6.123 | 6.241 |
| 18.02.2019 | 6.240 | 6.261 | 6.156 | 6.156 |
| 19.02.2019 | 6.155 | 6.185 | 6.061 | 6.093 |
| 20.02.2019 | 6.102 | 6.176 | 6.072 | 6.143 |
| 21.02.2019 | 6.125 | 6.164 | 6.070 | 6.096 |
| 22.02.2019 | 6.100 | 6.216,58 | 6.081 | 6.159 |
| 25.02.2019 | 6.154,71 | 6.302 | 6.154,71 | 6.290 |
| 26.02.2019 | 6.259 | 6.283 | 6.153 | 6.271 |
| 27.02.2019 | 6.248 | 6.283 | 6.204 | 6.283 |
| 28.02.2019 | 6.200 | 6.200 | 6.107 | 6.139 |
| 01.03.2019 | 6.216 | 6.226 | 6.146 | 6.186 |
| 04.03.2019 | 6.203 | 6.248 | 6.137 | 6.212 |
| 05.03.2019 | 6.234 | 6.311 | 6.208 | 6.297 |
| 06.03.2019 | 6.325 | 6.362 | 6.290 | 6.306 |
| 07.03.2019 | 6.281 | 6.305 | 6.215 | 6.258 |
| 08.03.2019 | 6.254 | 6.292 | 6.222 | 6.271 |
| 11.03.2019 | 6.300 | 6.372 | 6.280 | 6.315 |
| 12.03.2019 | 6.283 | 6.318 | 6.204 | 6.283 |
| 13.03.2019 | 6.267 | 6.318 | 6.262 | 6.293 |
| 14.03.2019 | 6.319 | 6.327 | 6.262 | 6.309 |
| 15.03.2019 | 6.311 | 6.331 | 6.253 | 6.274 |
| 18.03.2019 | 6.290 | 6.364 | 6.290 | 6.350 |
| 19.03.2019 | 6.332 | 6.405 | 6.332 | 6.368 |
| 20.03.2019 | 6.373 | 6.467 | 6.373 | 6.401 |
| 21.03.2019 | 6.400 | 6.540 | 6.400 | 6.525 |
| 22.03.2019 | 6.468 | 6.468 | 6.335 | 6.351 |
| 25.03.2019 | 6.345 | 6.380,56 | 6.321 | 6.376 |
| 26.03.2019 | 6.369 | 6.444 | 6.344 | 6.412 |
| 27.03.2019 | 6.431 | 6.443 | 6.313 | 6.356 |
| 28.03.2019 | 6.356 | 6.523 | 6.341 | 6.496 |
| 29.03.2019 | 6.200 | 6.283 | 6.029 | 6.135 |
| 01.04.2019 | 6.160 | 6.300 | 6.145 | 6.169 |
| 02.04.2019 | 6.060 | 6.275,67 | 6.036 | 6.265 |
| 03.04.2019 | 6.265 | 6.299 | 6.115 | 6.165 |
| 04.04.2019 | 6.088 | 6.171 | 6.088 | 6.118 |
| 05.04.2019 | 6.133 | 6.165 | 6.064 | 6.145 |
| 08.04.2019 | 6.172 | 6.197,33 | 6.141 | 6.186 |
| 09.04.2019 | 6.141 | 6.196 | 6.119 | 6.151 |
| 10.04.2019 | 6.132 | 6.176 | 6.116 | 6.120 |
| 11.04.2019 | 6.133 | 6.133 | 5.995 | 6.018 |
| 12.04.2019 | 6.020 | 6.060 | 5.936 | 5.988 |
| 15.04.2019 | 5.942 | 5.994 | 5.928 | 5.994 |
| 16.04.2019 | 5.996 | 6.061 | 5.979 | 6.015 |
| 17.04.2019 | 5.974 | 5.980 | 5.878 | 5.914 |
| 18.04.2019 | 5.860 | 5.896,45 | 5.806 | 5.815 |
| 23.04.2019 | 5.858 | 5.931 | 5.834 | 5.915 |
| 24.04.2019 | 5.924 | 5.962 | 5.866 | 5.908 |
| 25.04.2019 | 5.933 | 5.939 | 5.859,71 | 5.889 |
| 26.04.2019 | 6.000 | 6.043 | 5.734 | 5.795 |
| 29.04.2019 | 5.843 | 5.909 | 5.800 | 5.840 |
| 30.04.2019 | 5.808 | 5.860,02 | 5.719 | 5.726 |
| 01.05.2019 | 5.721 | 5.739 | 5.626 | 5.644 |
| 02.05.2019 | 5.669 | 5.736 | 5.637 | 5.688 |
| 03.05.2019 | 5.708 | 5.819 | 5.694 | 5.741 |
| 07.05.2019 | 5.794 | 5.839 | 5.747 | 5.763 |
| 08.05.2019 | 5.753 | 5.869 | 5.751 | 5.835 |
| 09.05.2019 | 5.820 | 5.919 | 5.804 | 5.826 |
| 10.05.2019 | 5.784 | 5.816 | 5.673 | 5.692 |
| 13.05.2019 | 5.695 | 5.708 | 5.642 | 5.676 |
| 14.05.2019 | 5.711 | 5.831 | 5.700 | 5.803 |
| 15.05.2019 | 5.806 | 5.837 | 5.763 | 5.821 |
| 16.05.2019 | 5.816 | 5.881 | 5.772 | 5.880 |
| 17.05.2019 | 5.874 | 5.906 | 5.830,97 | 5.875 |
| 20.05.2019 | 5.885 | 5.899 | 5.792 | 5.824 |
| 21.05.2019 | 5.839 | 5.885 | 5.810 | 5.868 |
| 22.05.2019 | 5.899 | 5.950 | 5.854 | 5.938 |
| 23.05.2019 | 5.991 | 6.064 | 5.982 | 6.013 |
| 24.05.2019 | 6.023 | 6.103 | 5.981 | 6.089 |
| 28.05.2019 | 6.066 | 6.073 | 5.938 | 5.938 |
| 29.05.2019 | 5.899 | 5.929 | 5.853 | 5.878 |
| 30.05.2019 | 5.836 | 5.909 | 5.823 | 5.862 |
| 31.05.2019 | 5.846 | 5.886 | 5.795 | 5.833 |
| 03.06.2019 | 5.802 | 5.948 | 5.739 | 5.944 |
| 04.06.2019 | 5.926 | 6.005 | 5.899 | 5.987 |
| 05.06.2019 | 5.989 | 6.012 | 5.937 | 5.959 |
| 06.06.2019 | 5.988 | 6.075 | 5.967 | 6.045 |
| 07.06.2019 | 6.020 | 6.090 | 6.002 | 6.028 |
| 10.06.2019 | 6.061 | 6.132 | 6.041 | 6.104 |
| 11.06.2019 | 6.149 | 6.197 | 6.133 | 6.137 |
| 12.06.2019 | 6.111 | 6.203 | 6.095 | 6.198 |
| 13.06.2019 | 6.193 | 6.230 | 6.158 | 6.194 |
| 14.06.2019 | 6.181 | 6.247 | 6.174 | 6.215 |
| 17.06.2019 | 6.212 | 6.258 | 6.162 | 6.250 |
| 18.06.2019 | 6.282 | 6.429 | 6.267 | 6.410 |
| 19.06.2019 | 6.460 | 6.478 | 6.365 | 6.450 |
| 20.06.2019 | 6.500 | 6.545 | 6.440 | 6.486 |
| 21.06.2019 | 6.477 | 6.493 | 6.313 | 6.378 |
| 24.06.2019 | 6.395 | 6.453 | 6.370 | 6.438 |
| 25.06.2019 | 6.417 | 6.477 | 6.388 | 6.442 |
| 26.06.2019 | 6.432 | 6.440 | 6.333 | 6.365 |
| 27.06.2019 | 6.401 | 6.423 | 6.339 | 6.409 |
| 28.06.2019 | 6.378 | 6.457,11 | 6.367 | 6.438 |
| 01.07.2019 | 6.465 | 6.516 | 6.436 | 6.469 |
| 02.07.2019 | 6.493 | 6.548,44 | 6.457 | 6.532 |
| 03.07.2019 | 6.559 | 6.634 | 6.519 | 6.602 |
| 04.07.2019 | 6.606 | 6.611 | 6.548 | 6.578 |
| 05.07.2019 | 6.577 | 6.609 | 6.508,5 | 6.527 |
| 08.07.2019 | 6.460 | 6.468 | 6.417 | 6.437 |
| 09.07.2019 | 6.434 | 6.484 | 6.427 | 6.476 |
| 10.07.2019 | 6.456 | 6.549 | 6.412 | 6.489 |
| 11.07.2019 | 6.507 | 6.511 | 6.337 | 6.382 |
| 12.07.2019 | 6.386 | 6.399 | 6.291 | 6.324 |
| 15.07.2019 | 6.305 | 6.375 | 6.295 | 6.331 |
| 16.07.2019 | 6.391 | 6.434 | 6.349 | 6.411 |
| 17.07.2019 | 6.418 | 6.452 | 6.390 | 6.442 |
| 18.07.2019 | 6.436 | 6.453 | 6.365,53 | 6.402 |
| 19.07.2019 | 6.420 | 6.454 | 6.359 | 6.390 |
| 22.07.2019 | 6.357 | 6.432 | 6.324 | 6.380 |
| 23.07.2019 | 6.416 | 6.511 | 6.394 | 6.464 |
| 24.07.2019 | 6.470 | 6.470 | 6.317 | 6.359 |
| 25.07.2019 | 6.610 | 6.895 | 6.606 | 6.850 |
| 26.07.2019 | 6.841 | 6.919 | 6.770 | 6.905 |
| 29.07.2019 | 6.972 | 7.228 | 6.951 | 7.180 |
| 30.07.2019 | 7.165 | 7.249 | 7.110 | 7.128 |
| 31.07.2019 | 7.113 | 7.140 | 6.969 | 7.061 |
| 01.08.2019 | 7.034 | 7.205 | 7.020,85 | 7.200 |
| 02.08.2019 | 7.161 | 7.270 | 7.091 | 7.240 |
| 05.08.2019 | 7.175 | 7.219 | 7.073 | 7.099 |
| 06.08.2019 | 7.100 | 7.163 | 7.055 | 7.076 |
| 07.08.2019 | 7.094 | 7.163 | 7.072 | 7.122 |
| 08.08.2019 | 7.157 | 7.227 | 7.107 | 7.227 |
| 09.08.2019 | 7.206 | 7.456 | 7.177 | 7.351 |
| 12.08.2019 | 7.348 | 7.396 | 7.310 | 7.330 |
| 13.08.2019 | 7.306 | 7.390 | 7.297 | 7.342 |
| 14.08.2019 | 7.392 | 7.475,15 | 7.239 | 7.269 |
| 15.08.2019 | 7.258 | 7.311,94 | 7.166 | 7.230 |
| 16.08.2019 | 7.286 | 7.315 | 7.219 | 7.256 |
| 19.08.2019 | 7.287 | 7.354 | 7.256,03 | 7.281 |
| 20.08.2019 | 7.317 | 7.434 | 7.269 | 7.269 |
| 21.08.2019 | 7.246 | 7.437 | 7.170 | 7.412 |
| 22.08.2019 | 7.427 | 7.479 | 7.304 | 7.324 |
| 23.08.2019 | 7.355 | 7.404 | 7.306 | 7.313 |
| 27.08.2019 | 7.255 | 7.295 | 7.152 | 7.240 |
| 28.08.2019 | 7.257 | 7.353 | 7.213 | 7.266 |
| 29.08.2019 | 7.262 | 7.400 | 7.231 | 7.365 |
| 30.08.2019 | 7.382 | 7.417 | 7.289 | 7.318 |
| 02.09.2019 | 7.407 | 7.583 | 7.347 | 7.533 |
| 03.09.2019 | 7.520 | 7.543 | 7.393 | 7.430 |
| 04.09.2019 | 7.471 | 7.475,76 | 7.353 | 7.391 |
| 05.09.2019 | 7.386 | 7.390 | 7.156 | 7.191 |
| 06.09.2019 | 7.174 | 7.279 | 7.149 | 7.255 |
| 09.09.2019 | 7.265 | 7.312 | 6.963 | 7.004 |
| 10.09.2019 | 6.947 | 6.990 | 6.756 | 6.847 |
| 11.09.2019 | 6.977 | 7.006 | 6.865 | 6.917 |
| 12.09.2019 | 6.975 | 6.984 | 6.861 | 6.904 |
| 13.09.2019 | 6.904 | 6.909,8 | 6.803 | 6.865 |
| 16.09.2019 | 6.818 | 6.906 | 6.793 | 6.793 |
| 17.09.2019 | 6.830 | 6.952 | 6.791,48 | 6.891 |
| 18.09.2019 | 6.891 | 6.947 | 6.826 | 6.947 |
| 19.09.2019 | 6.931 | 7.136 | 6.918 | 7.127 |
| 20.09.2019 | 7.089 | 7.242 | 7.066 | 7.167 |
| 23.09.2019 | 7.263 | 7.277,94 | 7.167 | 7.170 |
| 24.09.2019 | 7.180 | 7.324 | 7.154,1 | 7.245 |
| 25.09.2019 | 7.241 | 7.328 | 7.206 | 7.328 |
| 26.09.2019 | 7.315 | 7.468,97 | 7.286 | 7.379 |
| 27.09.2019 | 7.370 | 7.437 | 7.309 | 7.383 |
| 30.09.2019 | 7.351 | 7.370 | 7.161 | 7.261 |
| 01.10.2019 | 7.228 | 7.263 | 7.096 | 7.136 |
| 02.10.2019 | 7.067 | 7.101 | 6.835 | 6.899 |
| 03.10.2019 | 6.897 | 6.952 | 6.849 | 6.940 |
| 04.10.2019 | 6.961 | 7.056 | 6.951 | 6.998 |
| 07.10.2019 | 6.979 | 7.072 | 6.972 | 7.043 |
| 08.10.2019 | 7.059 | 7.102 | 7.009 | 7.009 |
| 09.10.2019 | 7.001 | 7.114 | 6.977 | 7.091 |
| 10.10.2019 | 7.089 | 7.101 | 6.992 | 7.052 |
| 11.10.2019 | 6.977 | 7.035 | 6.806 | 6.916 |
| 14.10.2019 | 6.915 | 7.002 | 6.903 | 6.979 |
| 15.10.2019 | 6.942 | 6.987,75 | 6.861 | 6.885 |
| 16.10.2019 | 6.906 | 7.027 | 6.770 | 6.815 |
| 17.10.2019 | 6.848 | 6.914 | 6.754 | 6.821 |
| 18.10.2019 | 6.821 | 6.860 | 6.763 | 6.772 |
| 21.10.2019 | 6.765 | 6.785 | 6.670 | 6.729 |
| 22.10.2019 | 6.720 | 6.856 | 6.699 | 6.803 |
| 23.10.2019 | 6.800 | 6.919 | 6.784 | 6.919 |
| 24.10.2019 | 6.963 | 7.348 | 6.956 | 7.303 |
| 25.10.2019 | 7.450 | 7.452 | 7.292 | 7.383 |
| 28.10.2019 | 7.413 | 7.622 | 7.207 | 7.438 |
| 29.10.2019 | 7.386 | 7.449 | 7.312 | 7.387 |
| 30.10.2019 | 7.347 | 7.580 | 7.347 | 7.580 |
| 31.10.2019 | 7.605 | 7.646 | 7.411 | 7.501 |
| 01.11.2019 | 7.542 | 7.599,14 | 7.426 | 7.465 |
| 04.11.2019 | 7.462 | 7.551 | 7.425 | 7.482 |
| 05.11.2019 | 7.450 | 7.489,75 | 7.296 | 7.363 |
| 06.11.2019 | 7.319 | 7.348 | 7.254,3 | 7.337 |
| 07.11.2019 | 7.372 | 7.390 | 7.267 | 7.287 |
| 08.11.2019 | 7.251 | 7.325 | 7.235 | 7.277 |
| 11.11.2019 | 7.313 | 7.356 | 7.159 | 7.248 |
| 12.11.2019 | 7.238 | 7.324 | 7.219 | 7.275 |
| 13.11.2019 | 7.270 | 7.427 | 7.255,52 | 7.387 |
| 14.11.2019 | 7.431 | 7.479 | 7.293 | 7.316 |
| 15.11.2019 | 7.370 | 7.394 | 7.194 | 7.248 |
| 18.11.2019 | 7.302 | 7.388 | 7.239 | 7.383 |
| 19.11.2019 | 7.355 | 7.428 | 7.312 | 7.312 |
| 20.11.2019 | 7.328 | 7.369 | 7.229 | 7.254 |
| 21.11.2019 | 7.233 | 7.377 | 7.156,69 | 7.336 |
| 22.11.2019 | 7.355 | 7.543 | 7.337 | 7.418 |
| 25.11.2019 | 7.439 | 7.564 | 7.383 | 7.536 |
| 26.11.2019 | 7.559 | 7.567 | 7.483,64 | 7.560 |
| 27.11.2019 | 7.583 | 7.611 | 7.490 | 7.529 |
| 28.11.2019 | 7.481 | 7.521 | 7.441 | 7.500 |
| 29.11.2019 | 7.458 | 7.528 | 7.439,63 | 7.458 |
| 02.12.2019 | 7.451 | 7.526 | 7.391 | 7.422 |
| 03.12.2019 | 7.425 | 7.425 | 7.272 | 7.334 |
| 04.12.2019 | 7.313 | 7.320 | 7.213 | 7.313 |
| 05.12.2019 | 7.341 | 7.353 | 7.221 | 7.229 |
| 06.12.2019 | 7.260 | 7.279 | 7.209 | 7.258 |
| 09.12.2019 | 7.263 | 7.277 | 7.194 | 7.222 |
| 10.12.2019 | 7.243 | 7.247 | 7.127 | 7.246 |
| 11.12.2019 | 7.290 | 7.342 | 7.273 | 7.306 |
| 12.12.2019 | 7.316 | 7.381 | 7.256 | 7.275 |
| 13.12.2019 | 7.100 | 7.300 | 7.013 | 7.217 |
| 16.12.2019 | 7.235 | 7.459 | 7.235 | 7.394 |
| 17.12.2019 | 7.437 | 7.535 | 7.408 | 7.450 |
| 18.12.2019 | 7.480 | 7.512 | 7.452 | 7.480 |
| 19.12.2019 | 7.510 | 7.634 | 7.486 | 7.634 |
| 20.12.2019 | 7.658 | 7.808 | 7.614 | 7.808 |
| 23.12.2019 | 7.771 | 7.824 | 7.723,87 | 7.746 |
| 24.12.2019 | 7.715 | 7.794 | 7.631,29 | 7.714 |
| 27.12.2019 | 7.706 | 7.781 | 7.641 | 7.745 |
| 30.12.2019 | 7.734 | 7.767 | 7.654 | 7.654 |
| 31.12.2019 | 7.603 | 7.630 | 7.535 | 7.607 |