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
Barclays PLC logosu
BARC.L
Barclays PLC
16:27:17
497.75 £
0.0000 (%0.00)
Önceki Kapanış: 500.6
Düşük₺492.15
Yüksek₺499.5
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

BARC.L: Barclays PLC Arşiv

1989 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 79,2557
KAPANIŞ 79,2557

En Düşük

DÜŞÜK 66,64

En Yüksek

YÜKSEK 94,19
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.198966,9766,9766,9766,97
03.01.198966,6466,6466,6466,64
04.01.198966,9766,9766,9766,97
05.01.198967,367,367,367,3
06.01.198967,6367,6367,6367,63
09.01.198967,9667,9667,9667,96
10.01.198968,9568,9568,9568,95
11.01.198968,7968,7968,7968,79
12.01.198969,6169,6169,6169,61
13.01.198970,670,670,670,6
16.01.198970,670,670,670,6
17.01.198970,4470,4470,4470,44
18.01.198971,5971,5971,5971,59
19.01.198972,0872,0872,0872,08
20.01.198972,2572,2572,2572,25
23.01.198972,0872,0872,0872,08
24.01.198971,7671,7671,7671,76
25.01.198972,4172,4172,4172,41
26.01.198973,473,473,473,4
27.01.198976,776,776,776,7
30.01.198977,3677,3677,3677,36
31.01.198977,8677,8677,8677,86
01.02.198976,5476,5476,5476,54
02.02.198975,7175,7175,7175,71
03.02.198976,0476,0476,0476,04
06.02.198975,3875,3875,3875,38
07.02.198976,5476,5476,5476,54
08.02.198979,8479,8479,8479,84
09.02.198979,0179,0179,0179,01
10.02.198978,1978,1978,1978,19
13.02.198976,5476,5476,5476,54
14.02.198976,5476,5476,5476,54
15.02.198976,3776,3776,3776,37
16.02.198975,3875,3875,3875,38
17.02.198975,2275,2275,2275,22
20.02.198975,0575,0575,0575,05
21.02.198975,7175,7175,7175,71
22.02.198974,5674,5674,5674,56
23.02.198973,2473,2473,2473,24
24.02.198973,2473,2473,2473,24
27.02.198972,4172,4172,4172,41
28.02.198973,2473,2473,2473,24
01.03.198974,2374,2374,2374,23
02.03.198974,3974,3974,3974,39
03.03.198974,5674,5674,5674,56
06.03.198974,5674,5674,5674,56
07.03.198974,8974,8974,8974,89
08.03.198975,0575,0575,0575,05
09.03.198974,5674,5674,5674,56
10.03.198974,8974,8974,8974,89
13.03.198972,9172,9172,9172,91
14.03.198974,0674,0674,0674,06
15.03.198972,9172,9172,9172,91
16.03.198972,5872,5872,5872,58
17.03.198971,2671,2671,2671,26
20.03.198970,9370,9370,9370,93
21.03.198971,5971,5971,5971,59
22.03.198970,7770,7770,7770,77
23.03.198971,2671,2671,2671,26
24.03.198971,2671,2671,2671,26
27.03.198971,2671,2671,2671,26
28.03.198971,9271,9271,9271,92
29.03.198972,0872,0872,0872,08
30.03.198972,5872,5872,5872,58
31.03.198973,473,473,473,4
03.04.198972,5872,5872,5872,58
04.04.198973,2473,2473,2473,24
05.04.198973,2473,2473,2473,24
06.04.198972,5872,5872,5872,58
07.04.198972,0872,0872,0872,08
10.04.198971,2671,2671,2671,26
11.04.198971,2671,2671,2671,26
12.04.198970,2770,2770,2770,27
13.04.198971,171,171,171,1
14.04.198971,5971,5971,5971,59
17.04.198971,2671,2671,2671,26
18.04.198971,4371,4371,4371,43
19.04.198973,2473,2473,2473,24
20.04.198972,0872,0872,0872,08
21.04.198971,7671,7671,7671,76
24.04.198971,4371,4371,4371,43
25.04.198972,5872,5872,5872,58
26.04.198973,2473,2473,2473,24
27.04.198973,7373,7373,7373,73
28.04.198974,5674,5674,5674,56
01.05.198974,5674,5674,5674,56
02.05.198974,0674,0674,0674,06
03.05.198973,7373,7373,7373,73
04.05.198974,2374,2374,2374,23
05.05.198974,5674,5674,5674,56
08.05.198974,2374,2374,2374,23
09.05.198975,3875,3875,3875,38
10.05.198976,5476,5476,5476,54
11.05.198977,0377,0377,0377,03
12.05.198978,5278,5278,5278,52
15.05.198979,5179,5179,5179,51
16.05.198978,3578,3578,3578,35
17.05.198979,0179,0179,0179,01
18.05.198978,8578,8578,8578,85
19.05.198979,8479,8479,8479,84
22.05.198978,6878,6878,6878,68
23.05.198977,0377,0377,0377,03
24.05.198976,0476,0476,0476,04
25.05.198975,3875,3875,3875,38
26.05.198974,7274,7274,7274,72
29.05.198974,7274,7274,7274,72
30.05.198973,7373,7373,7373,73
31.05.198973,473,473,473,4
01.06.198973,473,473,473,4
02.06.198972,5872,5872,5872,58
05.06.198972,4172,4172,4172,41
06.06.198973,7373,7373,7373,73
07.06.198974,0674,0674,0674,06
08.06.198974,7274,7274,7274,72
09.06.198975,3875,3875,3875,38
12.06.198974,5674,5674,5674,56
13.06.198973,973,973,973,9
14.06.198972,9172,9172,9172,91
15.06.198972,0872,0872,0872,08
16.06.198972,5872,5872,5872,58
19.06.198973,0773,0773,0773,07
20.06.198975,3875,3875,3875,38
21.06.198976,0476,0476,0476,04
22.06.198975,8875,8875,8875,88
23.06.198975,0575,0575,0575,05
26.06.198974,7274,7274,7274,72
27.06.198975,7175,7175,7175,71
28.06.198976,2176,2176,2176,21
29.06.198974,7274,7274,7274,72
30.06.198973,473,473,473,4
03.07.198974,0674,0674,0674,06
04.07.198974,5674,5674,5674,56
05.07.198974,2374,2374,2374,23
06.07.198973,973,973,973,9
07.07.198975,3875,3875,3875,38
10.07.198977,3677,3677,3677,36
11.07.198979,1879,1879,1879,18
12.07.198978,1978,1978,1978,19
13.07.198977,277,277,277,2
14.07.198977,6977,6977,6977,69
17.07.198979,0179,0179,0179,01
18.07.198979,0179,0179,0179,01
19.07.198979,3479,3479,3479,34
20.07.198979,3479,3479,3479,34
21.07.198979,8479,8479,8479,84
24.07.198978,8578,8578,8578,85
25.07.198978,6878,6878,6878,68
26.07.198978,8578,8578,8578,85
27.07.198979,6779,6779,6779,67
28.07.198983,9683,9683,9683,96
31.07.198984,9584,9584,9584,95
01.08.198984,4684,4684,4684,46
02.08.198983,383,383,383,3
03.08.198983,383,383,383,3
04.08.198984,1384,1384,1384,13
07.08.198984,6284,6284,6284,62
08.08.198985,4585,4585,4585,45
09.08.198986,1186,1186,1186,11
10.08.198986,2786,2786,2786,27
11.08.198986,1186,1186,1186,11
14.08.198984,2984,2984,2984,29
15.08.198984,4684,4684,4684,46
16.08.198985,2885,2885,2885,28
17.08.198985,9485,9485,9485,94
18.08.198986,2786,2786,2786,27
21.08.198986,4486,4486,4486,44
22.08.198986,4486,4486,4486,44
23.08.198988,0988,0988,0988,09
24.08.198991,3891,3891,3891,38
25.08.198991,7191,7191,7191,71
28.08.198991,7191,7191,7191,71
29.08.198989,989,989,989,9
30.08.198989,4189,4189,4189,41
31.08.198989,0889,0889,0889,08
01.09.198989,4189,4189,4189,41
04.09.198989,5789,5789,5789,57
05.09.198989,0889,0889,0889,08
06.09.198988,5888,5888,5888,58
07.09.198989,2489,2489,2489,24
08.09.198989,7489,7489,7489,74
11.09.198989,2489,2489,2489,24
12.09.198989,4189,4189,4189,41
13.09.198989,0889,0889,0889,08
14.09.198988,9188,9188,9188,91
15.09.198987,4387,4387,4387,43
18.09.198987,7687,7687,7687,76
19.09.198987,7687,7687,7687,76
20.09.198988,0988,0988,0988,09
21.09.198988,7588,7588,7588,75
22.09.198989,4189,4189,4189,41
25.09.198989,2489,2489,2489,24
26.09.198989,0889,0889,0889,08
27.09.198989,2489,2489,2489,24
28.09.198987,9287,9287,9287,92
29.09.198986,9386,9386,9386,93
02.10.198985,1285,1285,1285,12
03.10.198986,1186,1186,1186,11
04.10.198985,2885,2885,2885,28
05.10.198984,2984,2984,2984,29
06.10.198983,883,883,883,8
09.10.198983,1483,1483,1483,14
10.10.198982,4882,4882,4882,48
11.10.198982,4882,4882,4882,48
12.10.198983,383,383,383,3
13.10.198981,4981,4981,4981,49
16.10.198979,6779,6779,6779,67
17.10.198978,3578,3578,3578,35
18.10.198977,8677,8677,8677,86
19.10.198978,1978,1978,1978,19
20.10.198978,3578,3578,3578,35
23.10.198978,0278,0278,0278,02
24.10.198976,5476,5476,5476,54
25.10.198976,776,776,776,7
26.10.198975,5575,5575,5575,55
27.10.198973,973,973,973,9
30.10.198974,8974,8974,8974,89
31.10.198976,3776,3776,3776,37
01.11.198976,5476,5476,5476,54
02.11.198976,776,776,776,7
03.11.198978,8578,8578,8578,85
06.11.198978,3578,3578,3578,35
07.11.198978,1978,1978,1978,19
08.11.198977,8677,8677,8677,86
09.11.198981,9881,9881,9881,98
10.11.198985,2885,2885,2885,28
13.11.198984,9584,9584,9584,95
14.11.198984,7984,7984,7984,79
15.11.198984,7984,7984,7984,79
16.11.198985,6185,6185,6185,61
17.11.198986,9386,9386,9386,93
20.11.198984,6284,6284,6284,62
21.11.198984,4684,4684,4684,46
22.11.198984,2984,2984,2984,29
23.11.198986,4486,4486,4486,44
24.11.198986,686,686,686,6
27.11.198986,4486,4486,4486,44
28.11.198987,4387,4387,4387,43
29.11.198989,7489,7489,7489,74
30.11.198989,4189,4189,4189,41
01.12.198990,2390,2390,2390,23
04.12.198990,8990,8990,8990,89
05.12.198990,3990,3990,3990,39
06.12.198990,5690,5690,5690,56
07.12.198990,0790,0790,0790,07
08.12.198989,4189,4189,4189,41
11.12.198989,7489,7489,7489,74
12.12.198991,0591,0591,0591,05
13.12.198992,8792,8792,8792,87
14.12.198992,2192,2192,2192,21
15.12.198992,2192,2192,2192,21
18.12.198992,0492,0492,0492,04
19.12.198990,5690,5690,5690,56
20.12.198990,7290,7290,7290,72
21.12.198991,5591,5591,5591,55
22.12.198992,0492,0492,0492,04
25.12.198992,0492,0492,0492,04
26.12.198992,0492,0492,0492,04
27.12.198993,5393,5393,5393,53
28.12.198993,0393,0393,0393,03
29.12.198994,1994,1994,1994,19