BAB.L
Babcock International Group PLC
16:27:06
1038 £
0.0000 (%0.00)
Önceki Kapanış: 1032.5
Düşük₺1034
Yüksek₺1059
BAB.L: Babcock International Group PLC Arşiv
2015 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.016,9506
KAPANIŞ 1.016,2332
En Düşük
DÜŞÜK 868,5
En Yüksek
YÜKSEK 1.152,76
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2015 | 1.071 | 1.072 | 1.047 | 1.058 |
| 05.01.2015 | 1.047 | 1.061 | 1.041 | 1.044 |
| 06.01.2015 | 1.043 | 1.051 | 1.017 | 1.033 |
| 07.01.2015 | 1.036 | 1.051 | 1.032,25 | 1.042 |
| 08.01.2015 | 1.050 | 1.069 | 1.047 | 1.066 |
| 09.01.2015 | 1.063 | 1.067 | 1.027 | 1.031 |
| 12.01.2015 | 1.033 | 1.038 | 1.018 | 1.020 |
| 13.01.2015 | 1.020 | 1.044 | 1.014 | 1.025 |
| 14.01.2015 | 1.012 | 1.023 | 991,5 | 994,5 |
| 15.01.2015 | 1.000 | 1.019 | 991,5 | 1.019 |
| 16.01.2015 | 1.010 | 1.013 | 991,5 | 1.008 |
| 19.01.2015 | 1.009 | 1.038 | 1.003 | 1.033 |
| 20.01.2015 | 1.038 | 1.038 | 1.023 | 1.028 |
| 21.01.2015 | 1.027 | 1.032 | 1.012 | 1.016 |
| 22.01.2015 | 1.015 | 1.044,34 | 1.012 | 1.041 |
| 23.01.2015 | 1.044 | 1.055 | 1.039,15 | 1.053 |
| 26.01.2015 | 1.050 | 1.058 | 1.025 | 1.034 |
| 27.01.2015 | 1.037 | 1.037 | 1.009 | 1.012 |
| 28.01.2015 | 1.017 | 1.018,44 | 979,65 | 999 |
| 29.01.2015 | 997,5 | 1.010 | 989 | 1.007 |
| 30.01.2015 | 1.007 | 1.019 | 1.001 | 1.006 |
| 02.02.2015 | 1.006 | 1.013,5 | 1.001 | 1.009 |
| 03.02.2015 | 1.012 | 1.046 | 1.012 | 1.034 |
| 04.02.2015 | 1.032 | 1.041,33 | 1.021 | 1.034 |
| 05.02.2015 | 1.030 | 1.031 | 1.021 | 1.030 |
| 06.02.2015 | 1.026 | 1.034,32 | 1.025 | 1.031 |
| 09.02.2015 | 1.031 | 1.031 | 1.013,36 | 1.028 |
| 10.02.2015 | 1.035 | 1.061 | 1.031 | 1.054 |
| 11.02.2015 | 1.050 | 1.057 | 1.044 | 1.050 |
| 12.02.2015 | 1.052 | 1.072 | 1.050,75 | 1.070 |
| 13.02.2015 | 1.069 | 1.073,75 | 1.065 | 1.067 |
| 16.02.2015 | 1.062 | 1.071,56 | 1.060,36 | 1.064 |
| 17.02.2015 | 1.062 | 1.068,3 | 1.051 | 1.058 |
| 18.02.2015 | 1.059 | 1.075 | 1.052 | 1.056 |
| 19.02.2015 | 1.055 | 1.062 | 992,5 | 996 |
| 20.02.2015 | 995,5 | 1.017 | 991 | 1.012 |
| 23.02.2015 | 1.023 | 1.026 | 1.013,36 | 1.020 |
| 24.02.2015 | 1.020 | 1.022 | 1.009 | 1.012 |
| 25.02.2015 | 1.012 | 1.017 | 992,5 | 1.015 |
| 26.02.2015 | 1.012 | 1.024 | 1.012 | 1.013 |
| 27.02.2015 | 1.011 | 1.025 | 1.009 | 1.010 |
| 02.03.2015 | 1.006 | 1.015 | 993 | 994 |
| 03.03.2015 | 995 | 995,5 | 982 | 983 |
| 04.03.2015 | 983 | 991,5 | 959,5 | 967 |
| 05.03.2015 | 967 | 973,42 | 958 | 970 |
| 06.03.2015 | 970 | 980 | 965,86 | 969,5 |
| 09.03.2015 | 966 | 978,5 | 962 | 974,5 |
| 10.03.2015 | 971,5 | 976,81 | 955,5 | 955,5 |
| 11.03.2015 | 956,5 | 956,5 | 935 | 939,5 |
| 12.03.2015 | 941 | 951,28 | 934,32 | 937 |
| 13.03.2015 | 936 | 944,15 | 930,5 | 933,5 |
| 16.03.2015 | 946 | 949,24 | 924,5 | 933,5 |
| 17.03.2015 | 932,5 | 959,5 | 931,45 | 956 |
| 18.03.2015 | 953,5 | 983,5 | 951,5 | 982,5 |
| 19.03.2015 | 983,5 | 989 | 972,18 | 986 |
| 20.03.2015 | 985,5 | 997,5 | 979 | 995,5 |
| 23.03.2015 | 996,5 | 996,5 | 984 | 992,5 |
| 24.03.2015 | 992 | 1.001 | 985 | 996 |
| 25.03.2015 | 992,5 | 998 | 982 | 982,5 |
| 26.03.2015 | 976 | 980,5 | 967,5 | 979 |
| 27.03.2015 | 980 | 989,5 | 967,5 | 973,5 |
| 30.03.2015 | 986 | 991 | 956,5 | 963 |
| 31.03.2015 | 966,5 | 993 | 960,5 | 984,5 |
| 01.04.2015 | 984 | 993,5 | 979 | 989 |
| 02.04.2015 | 989 | 993 | 970,82 | 985 |
| 07.04.2015 | 991 | 1.019 | 988 | 1.013 |
| 08.04.2015 | 1.013 | 1.013 | 992 | 994 |
| 09.04.2015 | 995 | 1.002 | 991,67 | 998 |
| 10.04.2015 | 997 | 1.002 | 993,5 | 1.002 |
| 13.04.2015 | 999 | 1.010,18 | 999 | 1.008 |
| 14.04.2015 | 1.003 | 1.014,38 | 1.002 | 1.007 |
| 15.04.2015 | 1.005 | 1.036 | 1.003 | 1.034 |
| 16.04.2015 | 1.038 | 1.045 | 1.027 | 1.044 |
| 17.04.2015 | 1.042 | 1.050,76 | 1.029 | 1.033 |
| 20.04.2015 | 1.025 | 1.044 | 1.025 | 1.044 |
| 21.04.2015 | 1.046 | 1.053 | 1.036,87 | 1.040 |
| 22.04.2015 | 1.041 | 1.045 | 1.009 | 1.014 |
| 23.04.2015 | 1.013 | 1.021 | 1.004 | 1.009 |
| 24.04.2015 | 1.010 | 1.022,41 | 1.010 | 1.014 |
| 27.04.2015 | 1.015 | 1.032 | 1.001 | 1.024 |
| 28.04.2015 | 1.021 | 1.023 | 990 | 995 |
| 29.04.2015 | 997 | 1.010 | 992 | 1.002 |
| 30.04.2015 | 1.000 | 1.009 | 998,5 | 1.009 |
| 01.05.2015 | 1.002 | 1.010 | 999,5 | 1.002 |
| 05.05.2015 | 1.006 | 1.013,51 | 997,5 | 998 |
| 06.05.2015 | 996,5 | 1.006 | 991 | 999,5 |
| 07.05.2015 | 996,5 | 998 | 980,79 | 990 |
| 08.05.2015 | 1.065 | 1.140 | 1.041 | 1.083 |
| 11.05.2015 | 1.081 | 1.103 | 1.075,96 | 1.086 |
| 12.05.2015 | 1.082 | 1.092 | 1.063 | 1.083 |
| 13.05.2015 | 1.083 | 1.097 | 1.075 | 1.081 |
| 14.05.2015 | 1.082 | 1.104,64 | 1.074 | 1.098 |
| 15.05.2015 | 1.098 | 1.099 | 1.071 | 1.081 |
| 18.05.2015 | 1.107 | 1.117,6 | 1.089 | 1.111 |
| 19.05.2015 | 1.111 | 1.118 | 1.100 | 1.105 |
| 20.05.2015 | 1.102 | 1.115,36 | 1.091 | 1.103 |
| 21.05.2015 | 1.101 | 1.113,24 | 1.100 | 1.112 |
| 22.05.2015 | 1.110 | 1.126 | 1.109,76 | 1.120 |
| 26.05.2015 | 1.120 | 1.127 | 1.114 | 1.114 |
| 27.05.2015 | 1.114 | 1.137 | 1.112,08 | 1.132 |
| 28.05.2015 | 1.131 | 1.133 | 1.127,64 | 1.131 |
| 29.05.2015 | 1.133 | 1.135,64 | 1.123 | 1.125 |
| 01.06.2015 | 1.130 | 1.133,52 | 1.119 | 1.126 |
| 02.06.2015 | 1.129 | 1.133 | 1.121,48 | 1.127 |
| 03.06.2015 | 1.126 | 1.141 | 1.123 | 1.136 |
| 04.06.2015 | 1.134 | 1.146 | 1.129 | 1.143 |
| 05.06.2015 | 1.133 | 1.147 | 1.130 | 1.139 |
| 08.06.2015 | 1.136 | 1.152,76 | 1.132 | 1.145 |
| 09.06.2015 | 1.146 | 1.149 | 1.136 | 1.139 |
| 10.06.2015 | 1.140 | 1.146 | 1.135 | 1.139 |
| 11.06.2015 | 1.135 | 1.147 | 1.124 | 1.126 |
| 12.06.2015 | 1.123 | 1.132 | 1.118 | 1.121 |
| 15.06.2015 | 1.115 | 1.118,24 | 1.099,64 | 1.100 |
| 16.06.2015 | 1.100 | 1.114 | 1.092 | 1.112 |
| 17.06.2015 | 1.114 | 1.114 | 1.102 | 1.109 |
| 18.06.2015 | 1.109 | 1.112,22 | 1.098 | 1.108 |
| 19.06.2015 | 1.106 | 1.121 | 1.106 | 1.106 |
| 22.06.2015 | 1.119 | 1.121,26 | 1.108 | 1.120 |
| 23.06.2015 | 1.125 | 1.137 | 1.125 | 1.134 |
| 24.06.2015 | 1.132 | 1.133,76 | 1.116,36 | 1.120 |
| 25.06.2015 | 1.120 | 1.123 | 1.105 | 1.109 |
| 26.06.2015 | 1.105 | 1.113 | 1.100 | 1.106 |
| 29.06.2015 | 1.077 | 1.094 | 1.065 | 1.090 |
| 30.06.2015 | 1.086 | 1.090,79 | 1.075 | 1.080 |
| 01.07.2015 | 1.086 | 1.096 | 1.083 | 1.092 |
| 02.07.2015 | 1.072 | 1.081 | 1.067 | 1.077 |
| 03.07.2015 | 1.073 | 1.081,45 | 1.071 | 1.078 |
| 06.07.2015 | 1.074 | 1.079 | 1.065 | 1.066 |
| 07.07.2015 | 1.066 | 1.068 | 1.052 | 1.052 |
| 08.07.2015 | 1.052 | 1.064,69 | 1.041 | 1.051 |
| 09.07.2015 | 1.052 | 1.079 | 1.051 | 1.074 |
| 10.07.2015 | 1.084 | 1.104 | 1.083 | 1.096 |
| 13.07.2015 | 1.108 | 1.111 | 1.099 | 1.105 |
| 14.07.2015 | 1.104 | 1.107 | 1.094 | 1.104 |
| 15.07.2015 | 1.099 | 1.104,24 | 1.093 | 1.096 |
| 16.07.2015 | 1.100 | 1.115 | 1.097 | 1.111 |
| 17.07.2015 | 1.113 | 1.114 | 1.100 | 1.101 |
| 20.07.2015 | 1.097 | 1.103,32 | 1.082 | 1.093 |
| 21.07.2015 | 1.090 | 1.109,17 | 1.089 | 1.101 |
| 22.07.2015 | 1.094 | 1.094 | 1.075 | 1.077 |
| 23.07.2015 | 1.086 | 1.086 | 1.062 | 1.067 |
| 24.07.2015 | 1.062 | 1.066,6 | 1.058 | 1.062 |
| 27.07.2015 | 1.056 | 1.067 | 1.055,48 | 1.060 |
| 28.07.2015 | 1.065 | 1.065 | 1.037 | 1.038 |
| 29.07.2015 | 1.040 | 1.044 | 1.028 | 1.039 |
| 30.07.2015 | 1.029 | 1.029 | 980,5 | 985,5 |
| 31.07.2015 | 990 | 995 | 969,9 | 991,5 |
| 03.08.2015 | 989 | 997 | 985 | 996 |
| 04.08.2015 | 996 | 1.010,55 | 989,96 | 996 |
| 05.08.2015 | 999 | 1.004 | 989,5 | 997 |
| 06.08.2015 | 995 | 995 | 984 | 986,5 |
| 07.08.2015 | 986,5 | 988,78 | 982 | 986 |
| 10.08.2015 | 989,5 | 990 | 978 | 987 |
| 11.08.2015 | 985,5 | 988 | 979 | 983 |
| 12.08.2015 | 978,5 | 998 | 975 | 998 |
| 13.08.2015 | 1.007 | 1.014 | 998,29 | 1.009 |
| 14.08.2015 | 1.012 | 1.015 | 1.002 | 1.009 |
| 17.08.2015 | 1.015 | 1.015 | 1.001 | 1.005 |
| 18.08.2015 | 1.004 | 1.005 | 989 | 989 |
| 19.08.2015 | 987,5 | 987,5 | 962 | 962 |
| 20.08.2015 | 959,5 | 975 | 955 | 967,5 |
| 21.08.2015 | 957 | 967,5 | 953 | 953 |
| 24.08.2015 | 935 | 937,5 | 908,5 | 926 |
| 25.08.2015 | 937,5 | 949 | 929,5 | 946 |
| 26.08.2015 | 936 | 951 | 931 | 937 |
| 27.08.2015 | 956,5 | 963 | 949,5 | 953 |
| 28.08.2015 | 953,5 | 969 | 952,5 | 969 |
| 01.09.2015 | 957 | 959 | 943,5 | 945 |
| 02.09.2015 | 950 | 967 | 943,5 | 953,5 |
| 03.09.2015 | 962,5 | 978 | 961 | 973,5 |
| 04.09.2015 | 964,5 | 966,83 | 942 | 949 |
| 07.09.2015 | 957 | 968 | 949,76 | 960,5 |
| 08.09.2015 | 963 | 978 | 960,5 | 962,5 |
| 09.09.2015 | 974,5 | 982 | 971 | 972 |
| 10.09.2015 | 965 | 970 | 951 | 959,5 |
| 11.09.2015 | 963 | 963 | 948 | 949 |
| 14.09.2015 | 951,5 | 956,5 | 936,5 | 940,5 |
| 15.09.2015 | 942,5 | 949,5 | 925,76 | 946 |
| 16.09.2015 | 949,5 | 955 | 947,5 | 953 |
| 17.09.2015 | 938 | 938 | 921,5 | 929 |
| 18.09.2015 | 928 | 928 | 909 | 911,5 |
| 21.09.2015 | 906 | 927 | 906 | 908 |
| 22.09.2015 | 907 | 918 | 878 | 878 |
| 23.09.2015 | 878 | 896 | 868,5 | 891 |
| 24.09.2015 | 889,5 | 900,5 | 889 | 894 |
| 25.09.2015 | 905,5 | 921,5 | 904,5 | 916,5 |
| 28.09.2015 | 912,5 | 915,5 | 892 | 894,5 |
| 29.09.2015 | 885 | 903,5 | 884 | 891,5 |
| 30.09.2015 | 906 | 913,84 | 901 | 912,5 |
| 01.10.2015 | 924 | 927,5 | 916 | 921,5 |
| 02.10.2015 | 930 | 940 | 925,5 | 937,5 |
| 05.10.2015 | 950,5 | 963,5 | 948 | 961 |
| 06.10.2015 | 965 | 965 | 951 | 960 |
| 07.10.2015 | 963 | 969 | 953 | 956 |
| 08.10.2015 | 957 | 958 | 948,5 | 952 |
| 09.10.2015 | 963 | 988,5 | 956,5 | 983 |
| 12.10.2015 | 982,5 | 994,78 | 980,5 | 982,5 |
| 13.10.2015 | 980 | 989,5 | 980 | 985 |
| 14.10.2015 | 980 | 986,5 | 973 | 973 |
| 15.10.2015 | 978 | 982,5 | 970 | 974,5 |
| 16.10.2015 | 978 | 985 | 971 | 975 |
| 19.10.2015 | 969,5 | 977 | 963,5 | 966 |
| 20.10.2015 | 971 | 975 | 963 | 971 |
| 21.10.2015 | 971,5 | 988,5 | 970 | 980,5 |
| 22.10.2015 | 975,5 | 982 | 970,5 | 977 |
| 23.10.2015 | 980 | 1.001 | 980 | 997 |
| 26.10.2015 | 992,5 | 1.002 | 980 | 980 |
| 27.10.2015 | 978,5 | 978,5 | 957,5 | 957,5 |
| 28.10.2015 | 960,5 | 969 | 953 | 966 |
| 29.10.2015 | 965,5 | 970,5 | 955 | 956 |
| 30.10.2015 | 960,5 | 966,34 | 957 | 964 |
| 02.11.2015 | 961,5 | 972 | 959,44 | 966 |
| 03.11.2015 | 968,5 | 974 | 963 | 972 |
| 04.11.2015 | 972,5 | 989,5 | 972,5 | 985 |
| 05.11.2015 | 984 | 985,16 | 969,5 | 969,5 |
| 06.11.2015 | 974 | 974 | 961,5 | 967,5 |
| 09.11.2015 | 966,5 | 975,78 | 963 | 963,5 |
| 10.11.2015 | 970 | 970,08 | 952,48 | 958,5 |
| 11.11.2015 | 962,5 | 980,5 | 960,5 | 979 |
| 12.11.2015 | 979 | 982,5 | 964 | 965,5 |
| 13.11.2015 | 963,5 | 963,5 | 945,5 | 954,5 |
| 16.11.2015 | 947 | 958 | 943 | 950 |
| 17.11.2015 | 960 | 978,5 | 957,23 | 978,5 |
| 18.11.2015 | 975,5 | 994 | 972 | 994 |
| 19.11.2015 | 997,5 | 1.005,26 | 993,5 | 1.000 |
| 20.11.2015 | 1.001 | 1.001 | 975 | 989 |
| 23.11.2015 | 994,5 | 1.012 | 982 | 1.005 |
| 24.11.2015 | 1.028 | 1.059 | 1.022,15 | 1.035 |
| 25.11.2015 | 1.035 | 1.061 | 1.033 | 1.056 |
| 26.11.2015 | 1.056 | 1.076 | 1.055 | 1.071 |
| 27.11.2015 | 1.062 | 1.087 | 1.062 | 1.084 |
| 30.11.2015 | 1.083 | 1.093 | 1.071 | 1.071 |
| 01.12.2015 | 1.055 | 1.057 | 1.040 | 1.056 |
| 02.12.2015 | 1.056 | 1.071 | 1.052 | 1.062 |
| 03.12.2015 | 1.059 | 1.072 | 1.038 | 1.040 |
| 04.12.2015 | 1.037 | 1.049 | 1.031 | 1.042 |
| 07.12.2015 | 1.045 | 1.051 | 1.030 | 1.031 |
| 08.12.2015 | 1.034 | 1.034 | 998,5 | 1.004 |
| 09.12.2015 | 1.000 | 1.017 | 999,5 | 1.009 |
| 10.12.2015 | 1.001 | 1.009 | 998 | 1.000 |
| 11.12.2015 | 997 | 1.002 | 985,5 | 989,5 |
| 14.12.2015 | 988 | 1.004 | 975,01 | 975,5 |
| 15.12.2015 | 982,5 | 992,5 | 980,08 | 987 |
| 16.12.2015 | 984,5 | 995 | 982,5 | 985,5 |
| 17.12.2015 | 1.003 | 1.009 | 994 | 994 |
| 18.12.2015 | 987 | 995 | 974,5 | 976,5 |
| 21.12.2015 | 978,5 | 994,5 | 973 | 984 |
| 22.12.2015 | 992 | 993,5 | 978 | 991 |
| 23.12.2015 | 998 | 1.023 | 998 | 1.020 |
| 24.12.2015 | 1.027 | 1.027 | 917 | 1.023 |
| 29.12.2015 | 1.030 | 1.036 | 1.019 | 1.025 |
| 30.12.2015 | 1.025 | 1.037 | 1.013 | 1.015 |
| 31.12.2015 | 1.016 | 1.024 | 1.013,78 | 1.016 |