AZN.L
AstraZeneca PLC
16:27:20
13316 £
0.0000 (%0.00)
Önceki Kapanış: 13154
Düşük₺13222
Yüksek₺13396
AZN.L: AstraZeneca PLC Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10.995,9442
KAPANIŞ 10.991,0757
En Düşük
DÜŞÜK 9.778
En Yüksek
YÜKSEK 12.392
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2023 | 11.318 | 11.552 | 11.254 | 11.534 |
| 04.01.2023 | 11.536 | 11.746 | 11.536 | 11.602 |
| 05.01.2023 | 11.524 | 11.730 | 11.476 | 11.710 |
| 06.01.2023 | 11.734 | 11.808 | 11.690 | 11.782 |
| 09.01.2023 | 11.694 | 11.758 | 11.602 | 11.736 |
| 10.01.2023 | 11.714 | 11.886 | 11.666 | 11.802 |
| 11.01.2023 | 11.756 | 11.816 | 11.624 | 11.634 |
| 12.01.2023 | 11.612 | 11.756 | 11.312 | 11.448 |
| 13.01.2023 | 11.472 | 11.730 | 11.468 | 11.656 |
| 16.01.2023 | 11.662 | 11.708 | 11.622 | 11.676 |
| 17.01.2023 | 11.664 | 11.706 | 11.520 | 11.600 |
| 18.01.2023 | 11.602 | 11.644 | 11.514 | 11.578 |
| 19.01.2023 | 11.524 | 11.580 | 11.384 | 11.420 |
| 20.01.2023 | 11.414 | 11.444 | 11.136 | 11.200 |
| 23.01.2023 | 11.144 | 11.198 | 11.016 | 11.038 |
| 24.01.2023 | 10.800 | 10.910 | 10.672 | 10.710 |
| 25.01.2023 | 10.788 | 10.814 | 10.644 | 10.810 |
| 26.01.2023 | 10.784 | 10.880 | 10.644 | 10.644 |
| 27.01.2023 | 10.668 | 10.700 | 10.557,1 | 10.622 |
| 30.01.2023 | 10.560 | 10.760 | 10.560 | 10.710 |
| 31.01.2023 | 10.630 | 10.669,12 | 10.541,1 | 10.590 |
| 01.02.2023 | 10.586 | 10.626 | 10.268 | 10.280 |
| 02.02.2023 | 10.330 | 10.342 | 10.184,92 | 10.250 |
| 03.02.2023 | 10.274 | 10.578 | 10.274 | 10.578 |
| 06.02.2023 | 10.454 | 10.611,29 | 10.406 | 10.580 |
| 07.02.2023 | 10.566 | 10.626 | 10.540 | 10.586 |
| 08.02.2023 | 10.682 | 10.844 | 10.662 | 10.752 |
| 09.02.2023 | 11.042 | 11.348 | 10.878 | 11.190 |
| 10.02.2023 | 11.162 | 11.392 | 11.130 | 11.390 |
| 13.02.2023 | 11.376 | 11.466 | 11.296 | 11.422 |
| 14.02.2023 | 11.476 | 11.600 | 11.476 | 11.518 |
| 15.02.2023 | 11.528 | 11.600,9 | 11.434 | 11.568 |
| 16.02.2023 | 11.560 | 11.626 | 11.296,9 | 11.362 |
| 17.02.2023 | 11.316 | 11.486 | 11.316 | 11.486 |
| 20.02.2023 | 11.500 | 11.566 | 11.458 | 11.540 |
| 21.02.2023 | 11.532 | 11.680 | 11.516 | 11.570 |
| 22.02.2023 | 11.594 | 11.606 | 11.440 | 11.500 |
| 23.02.2023 | 11.332 | 11.386 | 11.170 | 11.210 |
| 24.02.2023 | 11.192 | 11.229,44 | 11.096 | 11.100 |
| 27.02.2023 | 11.036 | 11.162 | 11.030 | 11.098 |
| 28.02.2023 | 11.060 | 11.114 | 10.827,1 | 10.880 |
| 01.03.2023 | 10.874 | 10.898 | 10.786 | 10.816 |
| 02.03.2023 | 10.816 | 10.864 | 10.752 | 10.864 |
| 03.03.2023 | 10.848 | 10.884 | 10.784 | 10.784 |
| 06.03.2023 | 10.818 | 10.818 | 10.688 | 10.742 |
| 07.03.2023 | 10.738 | 10.906 | 10.724 | 10.850 |
| 08.03.2023 | 10.844 | 10.904 | 10.788 | 10.822 |
| 09.03.2023 | 10.850 | 10.946 | 10.786 | 10.866 |
| 10.03.2023 | 10.798 | 10.994 | 10.590 | 10.698 |
| 13.03.2023 | 10.698 | 10.860 | 10.558 | 10.686 |
| 14.03.2023 | 10.702 | 10.730 | 10.574 | 10.686 |
| 15.03.2023 | 10.704 | 10.798 | 10.632 | 10.644 |
| 16.03.2023 | 10.680 | 10.830 | 10.640 | 10.798 |
| 17.03.2023 | 10.824 | 10.922 | 10.746 | 10.814 |
| 20.03.2023 | 10.762 | 10.814 | 10.654 | 10.790 |
| 21.03.2023 | 10.884 | 10.932 | 10.808 | 10.904 |
| 22.03.2023 | 10.884 | 10.984 | 10.762 | 10.976 |
| 23.03.2023 | 10.934 | 11.024 | 10.876 | 10.998 |
| 24.03.2023 | 11.006 | 11.094 | 10.953,43 | 11.080 |
| 27.03.2023 | 11.130 | 11.302 | 11.123,26 | 11.252 |
| 28.03.2023 | 11.228 | 11.299,39 | 11.132,89 | 11.134 |
| 29.03.2023 | 11.116 | 11.202 | 11.106 | 11.166 |
| 30.03.2023 | 11.162 | 11.236 | 11.096 | 11.166 |
| 31.03.2023 | 11.150 | 11.328 | 11.144 | 11.232 |
| 03.04.2023 | 11.260 | 11.282 | 11.172 | 11.270 |
| 04.04.2023 | 11.320 | 11.356 | 11.194 | 11.244 |
| 05.04.2023 | 11.244 | 11.628 | 11.230,8 | 11.594 |
| 06.04.2023 | 11.620 | 11.734,6 | 11.590 | 11.700 |
| 11.04.2023 | 11.738 | 11.786 | 11.574 | 11.630 |
| 12.04.2023 | 11.664 | 11.872 | 11.614 | 11.822 |
| 13.04.2023 | 11.850 | 11.916 | 11.792 | 11.916 |
| 14.04.2023 | 11.950 | 11.990 | 11.878 | 11.892 |
| 17.04.2023 | 11.878 | 11.932 | 11.820 | 11.824 |
| 18.04.2023 | 11.914 | 12.392 | 11.860 | 12.040 |
| 19.04.2023 | 11.994 | 12.037,04 | 11.948 | 11.992 |
| 20.04.2023 | 11.976 | 12.056 | 11.941,44 | 12.010 |
| 21.04.2023 | 12.022 | 12.232 | 12.022 | 12.186 |
| 24.04.2023 | 12.152 | 12.202 | 12.122,07 | 12.164 |
| 25.04.2023 | 12.112 | 12.348 | 12.112 | 12.294 |
| 26.04.2023 | 12.164 | 12.210 | 11.778 | 11.844 |
| 27.04.2023 | 11.910 | 12.146 | 11.754 | 11.796 |
| 28.04.2023 | 11.816 | 11.856 | 11.640 | 11.746 |
| 02.05.2023 | 11.726 | 11.856 | 11.652 | 11.774 |
| 03.05.2023 | 11.844 | 11.904,9 | 11.778 | 11.884 |
| 04.05.2023 | 11.842 | 11.878 | 11.756 | 11.850 |
| 05.05.2023 | 11.874 | 11.922 | 11.714 | 11.922 |
| 09.05.2023 | 11.956 | 11.956 | 11.786 | 11.914 |
| 10.05.2023 | 11.836 | 11.846 | 11.752 | 11.820 |
| 11.05.2023 | 11.882 | 12.002 | 11.868 | 11.924 |
| 12.05.2023 | 11.958 | 12.090 | 11.922 | 12.010 |
| 15.05.2023 | 12.050 | 12.070 | 11.974 | 12.000 |
| 16.05.2023 | 12.042 | 12.102 | 11.992 | 12.070 |
| 17.05.2023 | 12.120 | 12.184 | 11.866 | 11.924 |
| 18.05.2023 | 11.970 | 12.096 | 11.970 | 11.978 |
| 19.05.2023 | 12.026 | 12.076 | 11.936,02 | 12.010 |
| 22.05.2023 | 12.064 | 12.108 | 11.994 | 12.036 |
| 23.05.2023 | 11.970 | 12.186 | 11.942 | 12.034 |
| 24.05.2023 | 11.878 | 11.932 | 11.687,1 | 11.794 |
| 25.05.2023 | 11.756 | 11.822 | 11.590 | 11.642 |
| 26.05.2023 | 11.690 | 11.832 | 11.636 | 11.784 |
| 30.05.2023 | 11.780 | 11.840 | 11.498 | 11.498 |
| 31.05.2023 | 11.466 | 11.766 | 11.464 | 11.660 |
| 01.06.2023 | 11.726 | 11.781,6 | 11.520 | 11.670 |
| 02.06.2023 | 11.636 | 11.754 | 11.530 | 11.748 |
| 05.06.2023 | 11.722 | 11.818 | 11.692 | 11.794 |
| 06.06.2023 | 11.770 | 11.934 | 11.752 | 11.832 |
| 07.06.2023 | 11.780 | 11.876 | 11.671,1 | 11.754 |
| 08.06.2023 | 11.754 | 11.784 | 11.653,28 | 11.750 |
| 09.06.2023 | 11.858 | 11.868 | 11.710 | 11.712 |
| 12.06.2023 | 11.846 | 11.858 | 11.668 | 11.830 |
| 13.06.2023 | 11.764 | 11.804 | 11.644 | 11.740 |
| 14.06.2023 | 11.716 | 11.800 | 11.502 | 11.510 |
| 15.06.2023 | 11.478 | 11.706 | 11.478 | 11.686 |
| 16.06.2023 | 11.720 | 11.878 | 11.718 | 11.788 |
| 19.06.2023 | 11.726 | 11.746,21 | 11.616 | 11.646 |
| 20.06.2023 | 11.642 | 11.776 | 11.624 | 11.636 |
| 21.06.2023 | 11.582 | 11.662 | 11.512 | 11.586 |
| 22.06.2023 | 11.458 | 11.600 | 11.344 | 11.600 |
| 23.06.2023 | 11.574 | 11.632 | 11.392 | 11.422 |
| 26.06.2023 | 11.378 | 11.450 | 11.239,1 | 11.292 |
| 27.06.2023 | 11.296 | 11.332 | 11.164 | 11.190 |
| 28.06.2023 | 11.300 | 11.338 | 11.184 | 11.234 |
| 29.06.2023 | 11.246 | 11.290 | 11.136 | 11.236 |
| 30.06.2023 | 11.248 | 11.344 | 11.180 | 11.276 |
| 03.07.2023 | 10.938 | 11.044 | 10.330 | 10.374 |
| 04.07.2023 | 10.360 | 10.664 | 10.278 | 10.580 |
| 05.07.2023 | 10.642 | 10.730 | 10.460 | 10.620 |
| 06.07.2023 | 10.538 | 10.566 | 10.294 | 10.328 |
| 07.07.2023 | 10.276 | 10.308 | 10.078 | 10.110 |
| 10.07.2023 | 10.150 | 10.244 | 10.110 | 10.180 |
| 11.07.2023 | 10.138 | 10.138 | 10.020 | 10.082 |
| 12.07.2023 | 10.228 | 10.276 | 10.084 | 10.248 |
| 13.07.2023 | 10.296 | 10.352 | 10.248 | 10.330 |
| 14.07.2023 | 10.328 | 10.554 | 10.322,5 | 10.324 |
| 17.07.2023 | 10.300 | 10.350 | 10.196 | 10.200 |
| 18.07.2023 | 10.262 | 10.310 | 10.206 | 10.280 |
| 19.07.2023 | 10.282 | 10.590 | 10.278 | 10.502 |
| 20.07.2023 | 10.488 | 10.710 | 10.486 | 10.696 |
| 21.07.2023 | 10.642 | 10.798 | 10.598 | 10.770 |
| 24.07.2023 | 10.800 | 10.858 | 10.707,36 | 10.780 |
| 25.07.2023 | 10.700 | 10.774 | 10.628 | 10.720 |
| 26.07.2023 | 10.742 | 10.790 | 10.578 | 10.670 |
| 27.07.2023 | 10.802 | 10.802 | 10.645 | 10.700 |
| 28.07.2023 | 10.800 | 11.264 | 10.796 | 11.058 |
| 31.07.2023 | 11.028 | 11.204 | 11.022 | 11.186 |
| 01.08.2023 | 11.176 | 11.254 | 11.148 | 11.196 |
| 02.08.2023 | 11.040 | 11.140 | 10.874 | 11.096 |
| 03.08.2023 | 11.018 | 11.018 | 10.778 | 10.900 |
| 04.08.2023 | 10.952 | 10.968 | 10.784 | 10.910 |
| 07.08.2023 | 10.894 | 10.944 | 10.804 | 10.886 |
| 08.08.2023 | 10.940 | 11.100 | 10.834 | 11.030 |
| 09.08.2023 | 11.110 | 11.212 | 10.980,64 | 11.182 |
| 10.08.2023 | 11.166 | 11.184 | 11.042 | 11.162 |
| 11.08.2023 | 11.066 | 11.124 | 10.912 | 11.030 |
| 14.08.2023 | 11.082 | 11.126 | 10.990 | 11.114 |
| 15.08.2023 | 11.126 | 11.126 | 10.844 | 10.876 |
| 16.08.2023 | 10.884 | 10.916 | 10.738 | 10.878 |
| 17.08.2023 | 10.894 | 10.896 | 10.740,92 | 10.792 |
| 18.08.2023 | 10.742 | 10.754 | 10.580 | 10.658 |
| 21.08.2023 | 10.678 | 10.806 | 10.640 | 10.674 |
| 22.08.2023 | 10.690 | 10.768 | 10.634 | 10.698 |
| 23.08.2023 | 10.712 | 10.813,96 | 10.664 | 10.770 |
| 24.08.2023 | 10.824 | 10.846 | 10.742 | 10.750 |
| 25.08.2023 | 10.706 | 10.752 | 10.612 | 10.660 |
| 29.08.2023 | 10.850 | 10.900 | 10.692 | 10.804 |
| 30.08.2023 | 10.824 | 10.866 | 10.734 | 10.734 |
| 31.08.2023 | 10.714 | 10.802 | 10.660,93 | 10.662 |
| 01.09.2023 | 10.678 | 10.734 | 10.584 | 10.700 |
| 04.09.2023 | 10.744 | 10.802 | 10.690 | 10.690 |
| 05.09.2023 | 10.662 | 10.798 | 10.638 | 10.736 |
| 06.09.2023 | 10.622 | 10.660 | 10.544 | 10.606 |
| 07.09.2023 | 10.596 | 10.832 | 10.586 | 10.824 |
| 08.09.2023 | 10.840 | 10.884 | 10.798 | 10.846 |
| 11.09.2023 | 10.846 | 10.846 | 10.366 | 10.502 |
| 12.09.2023 | 10.558 | 10.724 | 10.542 | 10.684 |
| 13.09.2023 | 10.668 | 10.690 | 10.562 | 10.582 |
| 14.09.2023 | 10.614 | 10.820 | 10.566 | 10.814 |
| 15.09.2023 | 10.882 | 11.006 | 10.834 | 10.940 |
| 18.09.2023 | 10.942 | 11.028,68 | 10.684 | 10.728 |
| 19.09.2023 | 10.614 | 10.640 | 10.539,4 | 10.616 |
| 20.09.2023 | 10.792 | 10.950 | 10.742 | 10.950 |
| 21.09.2023 | 10.904 | 11.079 | 10.886 | 10.886 |
| 22.09.2023 | 10.910 | 11.190 | 10.888 | 11.046 |
| 25.09.2023 | 11.138 | 11.260 | 11.044 | 11.194 |
| 26.09.2023 | 11.156 | 11.262 | 11.120 | 11.164 |
| 27.09.2023 | 11.208 | 11.310 | 11.088 | 11.118 |
| 28.09.2023 | 11.118 | 11.190 | 10.878 | 11.006 |
| 29.09.2023 | 11.046 | 11.234 | 11.020 | 11.102 |
| 02.10.2023 | 11.188 | 11.188 | 10.870 | 10.950 |
| 03.10.2023 | 10.996 | 11.070 | 10.884 | 10.908 |
| 04.10.2023 | 10.900 | 10.940,45 | 10.790 | 10.892 |
| 05.10.2023 | 10.912 | 10.990 | 10.858 | 10.902 |
| 06.10.2023 | 10.956 | 10.982 | 10.858 | 10.942 |
| 09.10.2023 | 10.908 | 10.956 | 10.810 | 10.856 |
| 10.10.2023 | 10.930 | 11.022 | 10.784 | 10.978 |
| 11.10.2023 | 10.970 | 11.062 | 10.868 | 10.944 |
| 12.10.2023 | 10.982 | 11.152 | 10.884 | 11.120 |
| 13.10.2023 | 11.176 | 11.176 | 10.884 | 10.974 |
| 16.10.2023 | 10.928 | 10.996 | 10.831,2 | 10.972 |
| 17.10.2023 | 11.060 | 11.304 | 10.910 | 11.270 |
| 18.10.2023 | 11.176 | 11.244 | 10.593,56 | 10.612 |
| 19.10.2023 | 10.538 | 10.652 | 10.440 | 10.488 |
| 20.10.2023 | 10.474 | 10.534 | 10.364 | 10.430 |
| 23.10.2023 | 10.464 | 10.522 | 10.082 | 10.100 |
| 24.10.2023 | 10.264 | 10.456 | 10.062 | 10.438 |
| 25.10.2023 | 10.532 | 10.566 | 10.372 | 10.546 |
| 26.10.2023 | 10.438 | 10.514 | 10.368 | 10.392 |
| 27.10.2023 | 10.288 | 10.458 | 10.102 | 10.124 |
| 30.10.2023 | 10.140 | 10.320 | 10.088 | 10.218 |
| 31.10.2023 | 10.278 | 10.330 | 10.162 | 10.250 |
| 01.11.2023 | 10.298 | 10.402 | 10.162 | 10.336 |
| 02.11.2023 | 10.440 | 10.440 | 10.264 | 10.362 |
| 03.11.2023 | 10.416 | 10.416 | 10.160 | 10.270 |
| 06.11.2023 | 10.248 | 10.320 | 10.194 | 10.276 |
| 07.11.2023 | 10.208 | 10.290 | 10.146 | 10.230 |
| 08.11.2023 | 10.248 | 10.400 | 10.170 | 10.170 |
| 09.11.2023 | 10.600 | 10.600 | 10.274 | 10.436 |
| 10.11.2023 | 10.402 | 10.510 | 10.026 | 10.090 |
| 13.11.2023 | 10.182 | 10.314 | 10.122 | 10.248 |
| 14.11.2023 | 10.304 | 10.332 | 10.146 | 10.186 |
| 15.11.2023 | 10.230 | 10.290 | 10.058 | 10.090 |
| 16.11.2023 | 10.074 | 10.178 | 10.012 | 10.166 |
| 17.11.2023 | 10.212 | 10.328 | 10.178 | 10.260 |
| 20.11.2023 | 10.132 | 10.246 | 10.042 | 10.106 |
| 21.11.2023 | 10.160 | 10.192 | 10.040 | 10.192 |
| 22.11.2023 | 10.238 | 10.238 | 10.072 | 10.086 |
| 23.11.2023 | 10.110 | 10.246 | 9.983 | 10.174 |
| 24.11.2023 | 10.144 | 10.264 | 10.118 | 10.180 |
| 27.11.2023 | 10.236 | 10.236 | 9.976 | 9.976 |
| 28.11.2023 | 9.956 | 10.068 | 9.851 | 9.900 |
| 29.11.2023 | 9.894 | 10.084 | 9.778 | 10.032 |
| 30.11.2023 | 10.036 | 10.158 | 9.895 | 10.126 |
| 01.12.2023 | 10.188 | 10.304 | 9.993 | 10.198 |
| 04.12.2023 | 10.138 | 10.278 | 10.086 | 10.266 |
| 05.12.2023 | 10.328 | 10.328 | 10.080 | 10.144 |
| 06.12.2023 | 10.082 | 10.256 | 10.082 | 10.130 |
| 07.12.2023 | 10.110 | 10.190 | 10.026 | 10.098 |
| 08.12.2023 | 10.124 | 10.196 | 10.036 | 10.122 |
| 11.12.2023 | 10.096 | 10.150 | 9.949 | 10.096 |
| 12.12.2023 | 10.124 | 10.283,73 | 10.104 | 10.172 |
| 13.12.2023 | 10.110 | 10.498 | 10.110 | 10.390 |
| 14.12.2023 | 10.532 | 10.690 | 10.328 | 10.468 |
| 15.12.2023 | 10.362 | 10.430 | 10.140 | 10.186 |
| 18.12.2023 | 10.270 | 10.382 | 10.124 | 10.356 |
| 19.12.2023 | 10.356 | 10.424 | 10.272 | 10.346 |
| 20.12.2023 | 10.284 | 10.560 | 10.282 | 10.484 |
| 21.12.2023 | 10.368 | 10.552 | 10.368 | 10.480 |
| 22.12.2023 | 10.350 | 10.454 | 10.350 | 10.436 |
| 27.12.2023 | 10.472 | 10.622 | 10.428 | 10.528 |
| 28.12.2023 | 10.564 | 10.712 | 10.350 | 10.574 |
| 29.12.2023 | 10.310 | 10.662 | 10.306 | 10.600 |