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

2014 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.157,939
KAPANIŞ 1.156,2547

En Düşük

DÜŞÜK 993

En Yüksek

YÜKSEK 1.301,39
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20141.197,351.209,131.188,531.202,64
03.01.20141.198,231.217,631.198,231.211,46
06.01.20141.210,581.226,451.210,581.217,63
07.01.20141.220,281.221,161.201,761.208,81
08.01.20141.210,581.215,551.199,111.209,7
09.01.20141.211,461.222,041.207,051.218,51
10.01.20141.223,81.237,031.219,391.226,45
13.01.20141.224,681.235,261.217,171.227,33
14.01.20141.223,81.238,791.213,221.237,03
15.01.20141.240,551.241,441.228,211.233,5
16.01.20141.237,911.237,911.224,681.227,33
17.01.20141.226,451.237,031.225,571.231,74
20.01.20141.237,031.237,031.228,211.236,15
21.01.20141.239,671.262,61.235,91.257,31
22.01.20141.260,831.267,381.242,321.242,32
23.01.20141.247,611.259,071.245,841.255,54
24.01.20141.256,431.260,831.227,331.236,15
27.01.20141.237,911.244,961.213,431.218,51
28.01.20141.220,281.228,211.215,871.221,16
29.01.20141.232,621.232,621.212,341.220,28
30.01.20141.222,041.223,321.208,811.221,16
31.01.20141.216,751.229,091.209,71.225,57
03.02.20141.218,511.229,531.195,591.199,11
04.02.20141.193,821.203,521.180,161.200
05.02.20141.202,641.214,451.198,231.209,7
06.02.20141.214,11.224,681.204,41.214,1
07.02.20141.215,871.217,631.203,521.205,29
10.02.20141.208,811.211,461.177,951.183,24
11.02.20141.204,41.231,741.198,231.229,97
12.02.20141.230,861.261,721.229,971.243,2
13.02.20141.246,731.254,661.229,971.242,32
14.02.20141.243,21.250,251.239,671.247,61
17.02.20141.244,961.255,541.244,961.252,02
18.02.20141.253,781.272,31.249,371.270,53
19.02.20141.252,91.275,821.252,91.263,48
20.02.20141.257,311.261,981.251,141.259,07
21.02.20141.264,361.272,31.255,541.270,53
24.02.20141.272,31.286,41.263,481.285,52
25.02.20141.283,761.288,171.276,71.282,88
26.02.20141.286,41.291,691.276,71.276,7
27.02.20141.276,71.283,761.265,21.281,99
28.02.20141.284,641.301,391.280,231.296,98
03.03.20141.285,521.285,521.253,781.260,83
04.03.20141.267,011.296,981.267,011.291,69
05.03.20141.296,11.296,11.283,761.286,4
06.03.20141.291,691.294,51.275,821.281,11
07.03.20141.281,111.287,281.263,481.264,36
10.03.20141.263,481.278,791.261,231.267,01
11.03.20141.268,771.276,71.260,221.271,41
12.03.20141.265,241.270,531.237,291.246,73
13.03.20141.246,731.250,251.219,391.226,45
14.03.20141.221,161.221,161.203,521.215,87
17.03.20141.219,391.237,911.216,751.228,21
18.03.20141.224,681.238,791.220,281.230,86
19.03.20141.233,51.235,131.212,341.224,68
20.03.20141.207,931.224,681.201,761.222,92
21.03.20141.224,681.228,211.221,161.223,8
24.03.20141.219,391.223,541.202,021.204,4
25.03.20141.206,171.222,041.206,171.212,34
26.03.20141.216,751.225,571.2001.204,4
27.03.20141.199,111.204,41.108,31.124,17
28.03.20141.127,71.139,731.107,421.139,16
31.03.20141.143,571.220,281.125,931.187,65
01.04.20141.200,881.241,441.200,881.222,92
02.04.20141.230,861.246,951.223,81.234,38
03.04.20141.237,911.243,21.220,281.221,16
04.04.20141.223,81.248,491.222,921.246,73
07.04.20141.240,551.250,251.230,861.250,25
08.04.20141.249,371.253,251.214,991.216,75
09.04.20141.219,391.245,841.219,391.245,84
10.04.20141.246,731.256,431.242,321.249,37
11.04.20141.238,791.240,481.207,051.229,97
14.04.20141.228,211.233,431.198,231.204,4
15.04.20141.205,291.217,631.195,591.196,47
16.04.20141.213,221.219,391.202,641.213,22
17.04.20141.2141.2261.2011.216
22.04.20141.2101.2171.1831.191
23.04.20141.1901.2001.1871.197
24.04.20141.2041.2051.1931.195
25.04.20141.1961.1981.1831.197
28.04.20141.1991.2221.1951.203
29.04.20141.2061.2231.1951.199
30.04.20141.1971.2141.1891.194
01.05.20141.2001.2111.1871.195
02.05.20141.2011.2201.1991.208
06.05.20141.2171.2271.2151.215
07.05.20141.2161.226,841.2001.225
08.05.20141.2311.2321.2111.215
09.05.20141.2161.2241.2031.223
12.05.20141.2281.2341.2161.225
13.05.20141.2421.2461.2331.240
14.05.20141.2461.2541.2421.251
15.05.20141.2541.2541.2141.224
16.05.20141.2361.2471.1861.188
19.05.20141.2151.222,21.1711.178
20.05.20141.1871.2041.1781.197
21.05.20141.1961.2051.1781.205
22.05.20141.2091.2161.2041.213
23.05.20141.2121.2181.200,91.206
27.05.20141.2131.2261.2071.222
28.05.20141.2241.2331.2191.221
29.05.20141.2241.2241.2111.213
30.05.20141.2141.2171.204,761.214
02.06.20141.2161.2281.2131.224
03.06.20141.2241.2321.223,361.230
04.06.20141.2291.2371.2211.237
05.06.20141.2361.2391.2231.230
06.06.20141.2321.252,31.2321.250
09.06.20141.2521.2521.2231.226
10.06.20141.2281.2351.2061.225
11.06.20141.2231.2261.2101.220
12.06.20141.2221.2271.2161.218
13.06.20141.2191.2191.195,31.209
16.06.20141.2101.2101.1931.194
17.06.20141.1931.206,71.1841.190
18.06.20141.1911.1941.1691.171
19.06.20141.1821.1921.1691.170
20.06.20141.1671.1811.1671.177
23.06.20141.1741.177,41.1491.157
24.06.20141.1571.1631.1361.150
25.06.20141.1511.1561.1441.150
26.06.20141.1571.1631.143,31.150
27.06.20141.1531.1741.147,281.159
30.06.20141.1621.1671.153,871.162
01.07.20141.1651.1671.1541.164
02.07.20141.1521.1651.1471.160
03.07.20141.1631.1681.1531.166
04.07.20141.1751.1751.1591.161
07.07.20141.1631.164,851.1451.147
08.07.20141.1491.1501.1171.124
09.07.20141.1261.1261.110,31.114
10.07.20141.1151.1161.0871.100
11.07.20141.1051.1061.0881.093
14.07.20141.1021.1151.0951.115
15.07.20141.1121.1251.1061.108
16.07.20141.1121.1241.110,51.117
17.07.20141.1181.1181.0971.099
18.07.20141.0971.1011.0781.100
21.07.20141.1151.1241.1031.108
22.07.20141.1161.1271.1111.125
23.07.20141.1261.1411.1231.133
24.07.20141.1371.1451.1221.133
25.07.20141.1311.1341.1141.117
28.07.20141.1211.1261.1121.120
29.07.20141.1231.126,281.1161.120
30.07.20141.1201.1221.1071.112
31.07.20141.1131.1141.0951.098
01.08.20141.0961.0981.0701.080
04.08.20141.0811.0811.061,91.066
05.08.20141.0651.0741.063,421.065
06.08.20141.0571.0701.0521.066
07.08.20141.0641.0781.0611.064
08.08.20141.0531.0621.0511.060
11.08.20141.0661.0871.061,751.083
12.08.20141.0801.0861.0751.078
13.08.20141.0801.082,41.0701.079
14.08.20141.0761.094,21.0751.093
15.08.20141.0951.1131.0931.106
18.08.20141.1121.1171.1061.111
19.08.20141.1131.1221.109,751.119
20.08.20141.1171.1171.1051.108
21.08.20141.1071.1191.1051.118
22.08.20141.1181.1281.1161.126
26.08.20141.1281.137,11.1241.134
27.08.20141.1321.133,851.1271.127
28.08.20141.1271.1271.111,151.114
29.08.20141.1151.1241.114,91.121
01.09.20141.1191.1291.1151.124
02.09.20141.1321.1321.1171.118
03.09.20141.1181.124,11.1181.122
04.09.20141.1201.123,941.1131.115
05.09.20141.1141.1151.1041.107
08.09.20141.1031.1061.0471.081
09.09.20141.0831.0861.0701.078
10.09.20141.0751.0791.0671.069
11.09.20141.0731.0781.0551.060
12.09.20141.0601.0701.057,961.065
15.09.20141.0601.0651.0371.040
16.09.20141.0401.0631.015,151.060
17.09.20141.0651.0771.0601.064
18.09.20141.0631.0681.0511.065
19.09.20141.0901.1021.0771.091
22.09.20141.0861.0891.0781.081
23.09.20141.0821.0821.0571.058
24.09.20141.0561.0641.0451.061
25.09.20141.0591.0961.0591.075
26.09.20141.0741.0821.0651.074
29.09.20141.0721.0921.070,621.081
30.09.20141.0841.0961.0801.092
01.10.20141.0941.096,781.0811.085
02.10.20141.0451.0601.0151.047
03.10.20141.0551.0651.0511.064
06.10.20141.0671.0781.0601.068
07.10.20141.0671.0701.0601.062
08.10.20141.0601.0651.0511.064
09.10.20141.0741.0811.0571.060
10.10.20141.0501.0561.0411.048
13.10.20141.0371.0481.0271.039
14.10.20141.0321.0591.0291.056
15.10.20141.0591.0591.0241.026
16.10.20141.0291.0419931.021
17.10.20141.0201.0411.017,51.037
20.10.20141.0361.0421.0301.038
21.10.20141.0351.0571.0301.056
22.10.20141.0571.0821.055,331.079
23.10.20141.0741.0891.0651.084
24.10.20141.0791.0861.0711.073
27.10.20141.0781.0811.0671.072
28.10.20141.0761.0841.0741.077
29.10.20141.0801.092,481.0801.082
30.10.20141.0821.086,751.0661.078
31.10.20141.0891.0981.0871.095
03.11.20141.0941.1011.091,721.096
04.11.20141.0911.101,751.0771.078
05.11.20141.0811.0851.0681.068
06.11.20141.0651.0741.0561.069
07.11.20141.0731.0791.0701.075
10.11.20141.0791.0811.0561.080
11.11.20141.0811.1041.0811.104
12.11.20141.1031.1071.0881.098
13.11.20141.0991.1081.0971.097
14.11.20141.0981.1051.0821.104
17.11.20141.0981.1061.0881.102
18.11.20141.1061.1101.0971.098
19.11.20141.0981.1221.0911.118
20.11.20141.1341.1901.1321.184
21.11.20141.1921.2071.1821.195
24.11.20141.2001.2001.180,321.183
25.11.20141.1861.1901.1521.152
26.11.20141.1571.1591.1441.148
27.11.20141.1511.1511.1421.145
28.11.20141.1421.1501.1361.137
01.12.20141.1341.137,281.1261.130
02.12.20141.1281.1361.1211.130
03.12.20141.1251.1381.1241.125
04.12.20141.1241.1361.1191.131
05.12.20141.1341.1471.1331.144
08.12.20141.1411.1491.1351.138
09.12.20141.1321.1351.1201.120
10.12.20141.1241.1241.1121.112
11.12.20141.1051.1051.053,751.079
12.12.20141.0881.0881.0571.057
15.12.20141.0521.0601.0471.047
16.12.20141.0531.0641.0421.061
17.12.20141.0471.055,591.0351.048
18.12.20141.0571.0661.0431.063
19.12.20141.0671.0771.0481.055
22.12.20141.0601.073,991.059,21.069
23.12.20141.0711.0851.0681.071
24.12.20141.0781.0781.0701.070
29.12.20141.0701.0811.0631.072
30.12.20141.0651.0721.0551.062
31.12.20141.0621.0641.0561.058