Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Babcock International Group PLC logosu
BAB.L
Babcock International Group PLC
16:27:06
1038 £
0.0000 (%0.00)
Önceki Kapanış: 1032.5
Düşük₺1034
Yüksek₺1059
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

BAB.L: Babcock International Group PLC Arşiv

2013 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.012,0858
KAPANIŞ 1.013,0809

En Düşük

DÜŞÜK 855,69

En Yüksek

YÜKSEK 1.199,43
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2013855,69881,7855,69877,73
03.01.2013879,5888,76876,17886,99
04.01.2013885,23892,06883,47889,64
07.01.2013886,11886,11875,09879,5
08.01.2013877,73880,38869,8872
09.01.2013871,12875,53870,24875,09
10.01.2013874,21879,5871,56873,33
11.01.2013876,41883,47875,09876,85
14.01.2013875,09877,29869,36873,77
15.01.2013872,88876,85872875,53
16.01.2013876,41881,26872,88879,06
17.01.2013880,38880,82873,33880,82
18.01.2013881,7887,87880,38881,7
21.01.2013885,23887,87881,13885,23
22.01.2013884,35889,64879,5884,35
23.01.2013882,58890,52881,7889,64
24.01.2013886,99901,1886,99901,1
25.01.2013899,34906,39883,47892,28
28.01.2013888,76900,22886,99898,45
29.01.2013898,45902,86895,81901,1
30.01.2013900,22913,44899,56909,92
31.01.2013908,15920,5903,74915,21
01.02.2013915,21924,12914,32924,02
04.02.2013923,14938,13919,62921,38
05.02.2013924,91930,33918,73920,5
06.02.2013923,14931,96912,56916,09
07.02.2013915,21922,26909,92910,8
08.02.2013915,21917,85909,92910,8
11.02.2013912,56912,56901,1905,51
12.02.2013904,63921,47903,74921,38
13.02.2013918,73931,08918,73927,55
14.02.2013927,55930,2919,62919,62
15.02.2013918,73932,84915,21930,2
18.02.2013927,55927,55921,38922,26
19.02.2013922,26931,08920,5926,67
20.02.2013928,43938,13924,91938,13
21.02.2013935,49935,49917,85930,2
22.02.2013934,6945,18931,96940,78
25.02.2013940,78951,36935,49939,89
26.02.2013931,96939,89926,67931,08
27.02.2013931,08944,87927,55942,54
28.02.2013942,54957,53941,66946,07
01.03.2013944,3971,64943,42968,11
04.03.2013967,23969,87948,71951,36
05.03.2013954974,28954970,75
06.03.2013973,4976,04966,98971,64
07.03.2013975,16981,33969,87973,4
08.03.2013974,28975,76941,66951,36
11.03.2013958,41962,82946,07961,94
12.03.2013958,41980,45955,1975,16
13.03.2013971,64975,16962,82974,28
14.03.2013975,16981,33959,29965,46
15.03.2013968,11969,87944,3944,3
18.03.2013937,25965,46935,49961,06
19.03.2013959,29966,35950,47954
20.03.2013960,17970,75956,65969,87
21.03.2013965,46968,99940,78946,07
22.03.2013940,78957,53939,89953,12
25.03.2013954,88975,16948,71952,24
26.03.2013954,88960,17948,71954
27.03.2013956,65957,53943,42952,24
28.03.2013953,12960,17946,07959,29
02.04.2013954,88972,52954,88972,52
03.04.2013966,35975,16951,36963,7
04.04.2013968,99971,64945,18950,47
05.04.2013949,59954,88928931,96
08.04.2013939,01944,3935,49941,66
09.04.2013941,66944,3929,94932,84
10.04.2013929,31948,71928,43948,71
11.04.2013940,78956,65940,78954,88
12.04.2013958,41959,29943,42951,36
15.04.2013951,36954,88931,08934,6
16.04.2013931,08933,72907,67911,68
17.04.2013916,97921,38903,74906,39
18.04.2013906,39917,04901,1905,51
19.04.2013906,39924,02905,51916,97
22.04.2013916,97925,79912,56922,26
23.04.2013921,38949,59921,38945,18
24.04.2013952,24954944,3950,47
25.04.2013948,71954945,18946,07
26.04.2013946,07951,36936,37945,18
29.04.2013945,18948,71939,89946,07
30.04.2013947,83951,36937,25943,42
01.05.2013945,18954,88933,72952,24
02.05.2013946,95952,24933,72951,36
03.05.2013950,47953,12940,78945,18
07.05.2013939,89952,49937,25944,3
08.05.2013950,47951,36933,72942,54
09.05.2013940,78945,18938,13944,3
10.05.2013943,42949,59933,72946,95
13.05.2013946,07968,99943,47960,17
14.05.2013983,11.034,24972,521.025,42
15.05.20131.020,131.028,061.012,191.013,08
16.05.20131.011,311.020,131.006,021.010,43
17.05.20131.012,191.013,081.000,551.001,61
20.05.20131.012,191.016,6999,851.009,55
21.05.20131.011,311.047,461.008,671.040,41
22.05.20131.040,411.049,231.031,591.042,17
23.05.20131.027,181.032,471.013,081.017,48
24.05.20131.021,891.028,951.018,371.028,06
28.05.20131.0361.064,211.035,121.062,45
29.05.20131.058,041.058,551.027,181.035,12
30.05.20131.033,351.036,881.020,131.029,83
31.05.20131.027,181.032,471.013,961.022,77
03.06.20131.019,251.026,821.010,431.013,96
04.06.20131.020,131.022,771.011,311.015,72
05.06.20131.013,081.013,96998,97998,97
06.06.20131.001,611.001,61983,98984,86
07.06.2013984,86993,68973,4988,39
10.06.2013986,62998,97979,57994,56
11.06.2013991,03992,8967,23972,52
12.06.2013972,52986,87970,75974,28
13.06.2013964,58977,81961,06974,28
14.06.2013978,69985,74972,52980,45
17.06.2013979,57998,09979,57988,39
18.06.2013984,861.004,26981,33996,32
19.06.2013995,441.006,02984,861.000,73
20.06.2013991,03993,68974,28974,28
21.06.2013975,16988,39959,1959,29
24.06.2013960,17965,46946,07946,07
25.06.2013953,12967,23946,95959,29
26.06.2013960,17977,81959,01967,23
27.06.2013966,35983,1961,94978,69
28.06.2013979,57979,57967,23972,52
01.07.2013984,86991,91969,87991,03
02.07.2013991,91996,32976,04983,1
03.07.2013962,82967,23951,36957,53
04.07.2013961,061.001,61961,06996,32
05.07.2013997,21.016,44993,68998,97
08.07.20131.005,141.039,681.005,141.031,59
09.07.20131.041,291.048,341.031,591.034,24
10.07.20131.035,121.043,941.015,721.043,94
11.07.20131.073,031.080,081.030,711.036,88
12.07.20131.0361.047,461.032,471.034,24
15.07.20131.035,121.050,491.035,121.043,05
16.07.20131.043,941.056,281.043,051.046,58
17.07.20131.047,461.063,331.044,821.057,16
18.07.20131.056,281.069,51.053,631.065,98
19.07.20131.065,11.067,741.057,161.063,33
22.07.20131.065,981.070,391.054,521.056,28
23.07.20131.059,811.063,331.038,641.043,05
24.07.20131.043,941.047,461.037,761.040,41
25.07.20131.039,531.049,231.035,121.048,34
26.07.20131.050,991.066,861.037,761.041,29
29.07.20131.042,171.051,871.032,471.036,88
30.07.20131.042,171.044,381.028,951.031,59
31.07.20131.030,711.042,171.026,31.036
01.08.20131.036,881.047,461.032,471.037,76
02.08.20131.038,641.045,71.036,881.041,29
05.08.20131.042,171.059,811.042,171.050,99
06.08.20131.050,111.062,451.048,341.053,63
07.08.20131.054,521.065,11.046,581.059,81
08.08.20131.059,811.063,331.050,111.055,4
09.08.20131.056,281.061,571.049,231.058,92
12.08.20131.059,811.059,811.033,351.036,88
13.08.20131.0361.045,71.035,121.039,53
14.08.20131.040,411.050,111.028,951.034,24
15.08.20131.037,761.041,291.012,191.018,37
16.08.20131.019,251.024,541.004,261.006,9
19.08.20131.007,791.011,311.002,271.008,67
20.08.20131.004,261.016,6997,11.016,6
21.08.20131.017,481.021,891.013,081.013,08
22.08.20131.013,961.024,541.013,961.018,37
23.08.20131.017,481.027,51.015,721.024,54
27.08.20131.023,661.027,18993,68997,2
28.08.2013996,32997,2978,69990,15
29.08.2013991,031.006,9991,031.001,61
30.08.20131.001,611.015,72997,21.003,38
02.09.20131.010,431.024,781.008,671.022,77
03.09.20131.021,891.032,471.014,841.017,48
04.09.20131.016,61.021,89995,441.015,72
05.09.20131.016,61.031,591.013,081.019,25
06.09.20131.018,371.025,421.012,191.022,77
09.09.20131.023,661.023,661.012,191.019,25
10.09.20131.022,771.049,791.022,771.040,41
11.09.20131.040,411.052,751.039,531.047,46
12.09.20131.050,111.056,281.043,941.049,23
13.09.20131.048,341.061,571.048,341.060,69
16.09.20131.065,981.070,391.055,41.058,92
17.09.20131.061,571.065,11.047,461.049,23
18.09.20131.049,231.053,981.042,171.049,23
19.09.20131.058,041.065,11.053,631.056,28
20.09.20131.053,631.065,11.046,581.059,81
23.09.20131.061,571.063,331.044,821.047,46
24.09.20131.046,581.060,691.043,051.055,4
25.09.20131.050,991.060,691.043,941.050,11
26.09.20131.049,231.055,41.041,291.051,87
27.09.20131.048,341.071,271.048,341.058,92
30.09.20131.050,991.054,521.043,051.054,52
01.10.20131.051,871.073,911.048,341.073,91
02.10.20131.071,271.080,971.065,11.072,15
03.10.20131.069,51.074,791.065,11.070,39
04.10.20131.066,861.069,51.058,041.062,45
07.10.20131.058,041.058,041.041,291.047,46
08.10.20131.049,231.051,871.021,891.023,66
09.10.20131.019,251.023,661.009,551.022,77
10.10.20131.023,661.035,121.015,721.024,54
11.10.20131.022,771.037,761.022,771.037,76
14.10.20131.034,241.046,581.030,711.044,82
15.10.20131.046,581.059,811.041,291.048,34
16.10.20131.043,941.056,281.040,411.052,75
17.10.20131.046,581.053,631.037,761.040,41
18.10.20131.050,991.067,741.043,051.064,21
21.10.20131.073,911.096,841.067,741.095,07
22.10.20131.092,431.115,351.092,431.095,96
23.10.20131.099,481.111,191.097,971.110,94
24.10.20131.111,831.117,121.099,481.105,65
25.10.20131.105,651.106,541.095,961.100,36
28.10.20131.100,361.110,941.095,071.100,36
29.10.20131.103,011.113,71.097,721.113,59
30.10.20131.118,881.126,821.111,831.126,82
31.10.20131.128,581.133,871.1181.124,17
01.11.20131.127,71.127,71.112,711.116,23
04.11.20131.116,231.126,641.116,231.125,93
05.11.20131.129,461.129,461.110,941.126,82
06.11.20131.128,581.132,991.115,261.122,41
07.11.20131.121,521.140,041.120,391.130,34
08.11.20131.146,211.147,091.132,111.143,57
11.11.20131.147,981.161,21.135,631.138,28
12.11.20131.141,81.162,961.1181.151,5
13.11.20131.155,031.155,031.128,581.141,8
14.11.20131.137,41.153,271.137,41.153,27
15.11.20131.154,151.161,21.140,921.159,44
18.11.20131.155,911.173,551.154,51.173,55
19.11.20131.172,661.177,951.167,371.172,66
20.11.20131.169,141.182,361.166,361.175,31
21.11.20131.183,241.183,241.167,371.175,31
22.11.20131.175,311.177,071.168,261.168,26
25.11.20131.155,911.160,321.123,921.132,11
26.11.20131.132,111.159,441.129,721.155,91
27.11.20131.154,151.156,61.145,331.152,38
28.11.20131.154,151.155,911.143,571.144,45
29.11.20131.143,571.155,031.140,921.155,03
02.12.20131.155,911.155,911.141,81.144,45
03.12.20131.140,921.147,981.133,871.140,92
04.12.20131.138,281.142,691.126,821.135,63
05.12.20131.132,991.132,991.106,541.118
06.12.20131.117,121.125,931.112,711.123,29
09.12.20131.124,171.132,991.120,641.130,34
10.12.20131.128,581.140,041.117,121.119,76
11.12.20131.116,231.128,581.110,061.120,64
12.12.20131.1181.120,891.100,681.108,3
13.12.20131.104,771.114,471.101,251.110,06
16.12.20131.104,771.132,991.103,891.132,99
17.12.20131.129,461.138,281.119,761.125,93
18.12.20131.125,931.133,331.120,641.123,29
19.12.20131.136,511.145,331.133,621.145,33
20.12.20131.148,861.160,321.141,81.155,03
23.12.20131.153,271.165,611.147,981.165,61
24.12.20131.162,961.171,781.162,081.171,78
27.12.20131.174,431.184,131.172,881.176,19
30.12.20131.182,361.188,531.172,351.179,72
31.12.20131.191,181.199,431.184,131.194,71