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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 360,8946
KAPANIŞ 358,9067

En Düşük

DÜŞÜK 204

En Yüksek

YÜKSEK 650
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2020624,2637,2623,8631
03.01.2020624,8628,2612,4613
06.01.2020616632,4608,6628,4
07.01.2020633,2646,8631,84646,6
08.01.2020635649,8635641
09.01.2020645,8646634,2643,2
10.01.2020650650632,4636
13.01.2020647,4647,4633,73638,4
14.01.2020634,2641,19627,06632,6
15.01.2020635641,6618,8618,8
16.01.2020621,99626,16601,2609,8
17.01.2020614,4621608,2620,2
20.01.2020620,2620,78607,8614,6
21.01.2020616618,88608,2613,2
22.01.2020607,6624,2607,6619
23.01.2020628628608,2610,6
24.01.2020624624614,2620
27.01.2020626,4626,4602,8608
28.01.2020619619609,4614,4
29.01.2020611616,6607,8607,8
30.01.2020600,2608,6600,2603
31.01.2020607,4607,4587,4588,8
03.02.2020580,4589,6579,8581,4
04.02.2020595,4606,4588,4602,6
05.02.2020609,6611,63585,2585,2
06.02.2020599,4599,4572572
07.02.2020567,6574,6564,76568,2
10.02.2020565,2567,62555,2560
11.02.2020563,6566,8553,2556,4
12.02.2020548560523535
13.02.2020535544,6508,2514
14.02.2020519,2519,2498,6500
17.02.2020503504,01493497,1
18.02.2020490,5494,3487,4493
19.02.2020492,7502489,1495,3
20.02.2020494,6501,72489491,5
21.02.2020494,1500,98488,7497,6
24.02.2020494,5494,5479,89481,9
25.02.2020486,1486,1461466
26.02.2020466473,2460,5473,2
27.02.2020469469,9452,5455,4
28.02.2020447,3450,8436,6443,5
02.03.2020450,8455,27434,4440,8
03.03.2020451,5458,9439,2442,3
04.03.2020445446,5437443,3
05.03.2020448,4448,4425,7427,6
06.03.2020422,4426,9408,8417,7
09.03.2020390,8402,9386,42394,3
10.03.2020401,9410,7387,4390,7
11.03.2020399,4404,6377,2379,7
12.03.2020359,6366,8340,1344,4
13.03.2020354,7367,4333,5333,5
16.03.2020318,5335,1296,52332,2
17.03.2020342,2352,5321,5334,1
18.03.2020321,3325,7300,6323,5
19.03.2020320349,7309332,7
20.03.2020344,7359,41319,7325,2
23.03.2020312345,39308,5334,5
24.03.2020348364,18337,5359,8
25.03.2020363,3378357,2371,4
26.03.2020366,4400,7360,2400,7
27.03.2020388,6395,4364364
30.03.2020364374,47348,28358
31.03.2020360383,2360383,2
01.04.2020376,2382,2352,6359
02.04.2020357361,2349,54351,2
03.04.2020352,8358,8342,2343,7
06.04.2020352,2371347,4367,8
07.04.2020367,8402,6367,8398,4
08.04.2020395400389,6397
09.04.2020400413,6398,2413,6
14.04.2020402,9414,2382,7407,3
15.04.2020401,8405374,4376,5
16.04.2020380386,67372,6380,1
17.04.2020387,3406,32387,3398,6
20.04.2020407,2407,44392,9395,3
21.04.2020400413,81394401,3
22.04.2020403,2407,31386,4390,1
23.04.2020394,7403,52385,05399,9
24.04.2020399,2406,7392,4406,7
27.04.2020405,4416,1405,2408,9
28.04.2020410417,9406,68412,9
29.04.2020416,8434,9416,8434,2
30.04.2020435,6445,2421,5421,5
01.05.2020420,7420,7394,8403
04.05.2020401408,6387,4405,1
05.05.2020405,1410,1388,6393,8
06.05.2020394,8397,6385,05389,2
07.05.2020395,3400,95386,9399,5
11.05.2020406,4415,1399,3400
12.05.2020403,6406,2387,3387,7
13.05.2020387,5388,88372372
14.05.2020366,5371,2353,7362,4
15.05.2020368,4377,8366368,9
18.05.2020376,2395376,2395
19.05.2020393,8410389,5393,5
20.05.2020387,4397,9387,4389,8
21.05.2020386394,5380,25387,7
22.05.2020391,4395,4378,4394
26.05.2020408,8408,8392,4396,5
27.05.2020396,9413,2396,9406,9
28.05.2020416,7420,7401,1405,9
29.05.2020401,1402382,8382,8
01.06.2020392,1392,1376,7382,9
02.06.2020387391,5383,1386
03.06.2020389,7407,8386,8407,6
04.06.2020402,4413,71398,3403,7
05.06.2020405,6434,9404,2434,9
08.06.2020434452,2428,2448,7
09.06.2020442,3444,4418,5421
10.06.2020425433,2405,4408
11.06.2020398406,9373,81376,6
12.06.2020374,2392,9366,5368,9
15.06.2020371,9371,9350,5357,4
16.06.2020361,7367,6345,9349,7
17.06.2020352,3356,4345,7352,7
18.06.2020352,9362,6349,4352,3
19.06.2020360,8360,8340341,1
22.06.2020342342,8325,8327,3
23.06.2020331,3337,6325335
24.06.2020342,1342,1316,2316,2
25.06.2020317,9319,9306,5311,1
26.06.2020318,3323,6310,97312,1
29.06.2020315318,1303,28311,3
30.06.2020314316,5307,9310,2
01.07.2020312328,8309,93317,7
02.07.2020315,2321,5308,1313,9
03.07.2020321,5321,5308,3314,2
06.07.2020314,2325,56314315,7
07.07.2020310,7316295296,7
08.07.2020298302,3280,7282,6
09.07.2020284300,52283,7287,3
10.07.2020285,3287,6273,96284,7
13.07.2020288295,3284,4284,6
14.07.2020279,3283,4270,3279
15.07.2020282,3292276290,6
16.07.2020289,6297,36282296,2
17.07.2020293,2296,85286,1288,5
20.07.2020285291,6282,56285,3
21.07.2020293,2312290304,9
22.07.2020309,8309,8291,3293,8
23.07.2020296,4300,6287,7300,6
24.07.2020297302,2293,3295
27.07.2020298,1301,1284286
28.07.2020291,8291,95280,8288,6
29.07.2020290,5298286,25295,8
30.07.2020298298285,9291
31.07.2020285,1293,9284,77288,4
03.08.2020286,7290,2276,9289
04.08.2020281,2285244,1261,8
05.08.2020265283,2260,8283,1
06.08.2020281,1295,9275,58279
07.08.2020283,9283,9267,6275
10.08.2020280,6282,1270,85277,7
11.08.2020280,1295,9277,5295,9
12.08.2020295301,9290,96297
13.08.2020295,3296,5284,2284,2
14.08.2020285,8285,8273,15281,1
17.08.2020277,3284,6276,4284,6
18.08.2020277,7283277,7278,8
19.08.2020280282,8266,1269,2
20.08.2020271,7273262,2271,6
21.08.2020272,9274,2267,7272,9
24.08.2020267,7279267,7277,9
25.08.2020275,2281268,1268,1
26.08.2020274,6274,9265271,2
27.08.2020268,1273,5266,71270
28.08.2020275,4275,4267,5272,1
01.09.2020270273,42258,4258,5
02.09.2020256,5263,98253,9258,2
03.09.2020255270,3255261,1
04.09.2020260268,7257259,3
07.09.2020264264254,1260,3
08.09.2020255,3263,1251254,9
09.09.2020256,4256,4244,1252,3
10.09.2020251,5256,5250250,1
11.09.2020245,3248,6235,5235,8
14.09.2020237,1239,3228,84230,5
15.09.2020230,5234,9223,77234,8
16.09.2020230,2236,3224230
17.09.2020230230215,54222,7
18.09.2020222223,71214,65217,8
21.09.2020215,6217,1204215
22.09.2020216220,2209,2215,3
23.09.2020218227,5213,59225
24.09.2020221,8223,9214,4214,4
25.09.2020213,1225,4213,1225,4
28.09.2020228,8234,9225,5233,8
29.09.2020238,2238,2228,46232,3
30.09.2020232253,61229,58250,4
01.10.2020248,2253,2245,9251,9
02.10.2020249,3258,5246258
05.10.2020263,7266,5261,2264,7
06.10.2020263,1266,9257,69266,7
07.10.2020264,8269,9262,89266,4
08.10.2020266,4281,74266,3278
09.10.2020280281,6275,7278,6
12.10.2020276,2283,4274,3275
13.10.2020277,34277,5259,5259,9
14.10.2020256,9260,6250,06251
15.10.2020245,2246,7237,3241,4
16.10.2020243,4259,8243257,5
19.10.2020257265,3252,9257,1
20.10.2020256,5259,3250,7252,7
21.10.2020254,1257,82250254
22.10.2020248,2253,6247250,1
23.10.2020251,4257,07249,88251,5
26.10.2020251,6255246,6246,7
27.10.2020247254,12231,5231,5
28.10.2020228228218,4222,9
29.10.2020226,3226,3211,1212,1
30.10.2020211217,9206,7217,2
02.11.2020216222,4213,2222,4
03.11.2020225,7225,7220,3225,3
04.11.2020220231,2219229,4
05.11.2020231,6233,3224,2231
06.11.2020236,2236,2227,6227,9
09.11.2020233,4253,6229,4250
10.11.2020253270,12245,56267,2
11.11.2020269,6276,3267,9271
12.11.2020274,1274,7266,8270,2
13.11.2020268277,1263,3276,4
16.11.2020277,6297,75277,4295
17.11.2020293,6299,2287,5299,2
18.11.2020299,3317,89295,2317,5
19.11.2020317,4324,4305,5311,7
20.11.2020310323,3305,4323,1
23.11.2020327,4341,7321,4330,1
24.11.2020332,2354,9330,6354,9
25.11.2020351,8359,4317,4350,8
26.11.2020354363,9349,5363,1
27.11.2020360,1365,4354,04356,4
30.11.2020358,6358,6336,5337,9
01.12.2020341,1350,1336,3350
02.12.2020345,3351,8344346,6
03.12.2020350350338,3344,9
04.12.2020339,4347,5328,4331
07.12.2020337,6337,6317,28330
08.12.2020331331,6311,7314,5
09.12.2020318320,9307307,3
10.12.2020311311296,5302
11.12.2020300,7304,7284,1296,9
14.12.2020302,9315,9300,4301,6
15.12.2020309,8309,8295,75299,1
16.12.2020300304,3293,9295
17.12.2020296,5298,4290,8291,3
18.12.2020291,4293,2278,83278,9
21.12.2020272,1272,1259,7269
22.12.2020268270,6263,9267,4
23.12.2020265283,33264282,2
24.12.2020284,1292,7280,65286
29.12.2020289,6298,4285,5290,7
30.12.2020290294,6289289,7
31.12.2020288290,1279,9279,9