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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 123,1424
KAPANIŞ 123,0872

En Düşük

DÜŞÜK 73,04

En Yüksek

YÜKSEK 186,2
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2020180,08186,2179,26185,2
03.01.2020184,16184,95181,3183,3
06.01.2020181,92182,43178,64180,98
07.01.2020180,56183,45180,34183,14
08.01.2020181,12183,04180,22182,04
09.01.2020184,22184,8181,87182,86
10.01.2020182,14182,59180,4181
13.01.2020181,2182179,76181,68
14.01.2020181,88182,1179,2181
15.01.2020180,8181,71177,52178,5
16.01.2020178179,04174,44176,8
17.01.2020178,02178,52175175,24
20.01.2020175,64175,99174,71175
21.01.2020173,2175,24172,5174,4
22.01.2020175,36175,87174,2174,76
23.01.2020174,92175,63171,06171,5
24.01.2020173,52175,99173,38173,44
27.01.2020172172,42169,72170,68
28.01.2020171172,32169,2172,02
29.01.2020173,2173,6171172,02
30.01.2020169,84172169,28171,5
31.01.2020172,68172,9167,84168
03.02.2020168,76171,06168,14169,68
04.02.2020171,46172,84170,06172
05.02.2020171,48173,54170,64172,96
06.02.2020175,4177,96174,97176,72
07.02.2020176,16177,16174,44177,16
10.02.2020175,72178,46175,48176,9
11.02.2020179,18179,92177,58179,02
12.02.2020179,66181,3178,88179,34
13.02.2020173,04181172,5176,32
14.02.2020176,16177,36174,1175,92
17.02.2020176,42179,58176,32177,7
18.02.2020176180,32174,86175,08
19.02.2020175,68178,14175,56176,74
20.02.2020177,48184176,76181,32
21.02.2020180,34181,98177,98179,62
24.02.2020174,18174,64168,24170,02
25.02.2020171,2171,92165,46165,86
26.02.2020165,8166,58161,92165,94
27.02.2020157,84163,8151,38154,44
28.02.2020150,42152,3146,6148,74
02.03.2020152,18152,36141,02143,3
03.03.2020146,56147,08139,26139,56
04.03.2020140,32141,54137,42138,54
05.03.2020138,82139,76134,02134,68
06.03.2020132,3134,22129,34130,94
09.03.2020123,3124,64117,14118,1
10.03.2020120,2125,66115,78116,84
11.03.2020118,06121,82115,9117,94
12.03.2020110111,849797,52
13.03.2020105111,0296,64102,38
16.03.202096,0696,6983,0489,06
17.03.202092,794,8380,7187,76
18.03.202083,7985,380,3283,2
19.03.202083,383,9773,0483,74
20.03.20209091,2483,9889,02
23.03.20208088,7479,2784,7
24.03.202088,8796,0286,6996,02
25.03.202099,56115,897,27105,78
26.03.2020101,04107,9897107,98
27.03.2020103,04104,5695,3597,37
30.03.202096,0796,9689,0194
31.03.202094,0696,5991,3794,11
01.04.20208790,4782,8682,86
02.04.202083,186,9280,9181,62
03.04.202081,6683,318080,24
06.04.20208387,5282,6886,56
07.04.202090100,2889,5694,79
08.04.202092,6494,5290,3192,65
09.04.202094,4698,9992,9397,58
14.04.202097,9999,993,1493,55
15.04.202092,8393,478787
16.04.202087,8191,0285,4787,08
17.04.202091,1792,989,0590,71
20.04.202091,592,1988,8991,01
21.04.202088,7589,7286,4486,51
22.04.202087,4288,0285,1687,7
23.04.20208891,8287,4190,6
24.04.202089,290,887,5488,61
27.04.202091,9891,9888,8491,06
28.04.202091,2899,2491,1897,76
29.04.202099112,7397,8110,18
30.04.2020112114,62105,38105,9
01.05.2020103104,98101,75102,74
04.05.202099,510298,799,68
05.05.2020102104,44100,24103,4
06.05.2020103,2104,23100,72100,86
07.05.2020101,28106,32100,4105,42
11.05.2020107,64108,7102,14102,6
12.05.2020103,36104,76101,42102
13.05.2020100101,0898,0198,01
14.05.202095,4898,5191,8697,14
15.05.202097,86101,196,1397,45
18.05.202099,23105,3699,06105,2
19.05.2020107,58108,24102,61104,72
20.05.2020103,88106,78101,4106,72
21.05.2020104,4105,86103,18103,92
22.05.2020102,3106,6100,6103,14
26.05.2020107,62110,82106,59110,78
27.05.2020112,74121,4111,1119,84
28.05.2020121,52124,93118,4122,62
29.05.2020119,44123,28114,92115,24
01.06.2020117,5120,8116,8120,78
02.06.2020121,52123,28119,24119,5
03.06.2020122,06125,32120,3125,32
04.06.2020124,74125,36120,6123,52
05.06.2020126,4132,72124,54131,4
08.06.2020130,5134,72129,03131,8
09.06.2020131,74132,46124,56125,28
10.06.2020126,28130,28123,36124
11.06.2020119,2120,76114115
12.06.2020112,5121,4112117,06
15.06.2020112,2117,18111,2116,1
16.06.2020121,46126,48119,16122,68
17.06.2020122,9124,28118,36119,38
18.06.2020118,86121117,05118,64
19.06.2020120,12120,64116,56116,56
22.06.2020115,84118,5114,58115,3
23.06.2020116,06118,98115,2116,9
24.06.2020116,16117,9111,84111,86
25.06.2020111113,76109,7112,62
26.06.2020114,24115,4110,98110,98
29.06.2020111115,36110,1114,5
30.06.2020115,12115,95112,56114,42
01.07.2020115,22116,08112,38113,54
02.07.2020115,06119,54113,9117,9
03.07.2020117,9118,38114,24115,72
06.07.2020117120,71115,94117,3
07.07.2020116,1117,29114,66114,96
08.07.2020114115,7113,9114,4
09.07.2020115,7116111,66111,96
10.07.2020111,62118,06111117,76
13.07.2020121,22121,64116,7119,56
14.07.2020118,28120,2116,46119,36
15.07.2020119,5121,4118,02120,3
16.07.2020119,82121,3118,08118,58
17.07.2020117,76118,76115,22116,4
20.07.2020115,48117,32114,74116,22
21.07.2020117,34120,7115,52116,64
22.07.2020116,74118,28114,98117,42
23.07.2020118118,16116,42116,46
24.07.2020115,1116,04113,6113,6
27.07.2020113,82113,82110,88111
28.07.2020111112,66110,38111,86
29.07.2020112,88113,47104105,02
30.07.2020105105,3698,72100,78
31.07.2020101,68103,86100,24100,56
03.08.2020100,72104,0899,6103,82
04.08.2020104,52106,06103,64105,3
05.08.2020106107,6105,32107,34
06.08.2020106,42106,94104,36105,84
07.08.2020105,16105,58103,01104,6
10.08.2020106,26107,48105,34106,64
11.08.2020107,02112,24106,88111,76
12.08.2020112,3112,94111,16111,5
13.08.2020110,5111,68108,08108,08
14.08.2020108,32109,44105,54109,2
17.08.2020108,66110,86107,92107,94
18.08.2020107,3110,68106,52108,12
19.08.2020107,5110,2107,06110,2
20.08.2020107,98108,52106,54107,58
21.08.2020107,4108,4106,14108
24.08.2020108,74110,4107,2110,4
25.08.2020111,04112,46109109,14
26.08.2020109,38110,74108,26110,4
27.08.2020109,76111,83109,68110,54
28.08.2020111,28112,8110,6111,96
01.09.2020110,42111,16105,86105,9
02.09.2020106,04107,42103,18103,5
03.09.2020104,26108,3103,95105,56
04.09.2020105,04108,58104,94106,88
07.09.2020107,6108,7106,26106,94
08.09.2020106,98108,02103,6104,28
09.09.2020103,02104,88102,36104,88
10.09.2020103,8106,3102,56105,04
11.09.2020104,98104,98102,58102,62
14.09.2020103,4103,9102,2103,62
15.09.2020103,22103,58102,22102,64
16.09.2020102,4103,4100,54102,96
17.09.2020101,08101,3299100,54
18.09.202099,66100,297,4297,42
21.09.202096,0496,6788,992,16
22.09.202092,7594,1191,491,97
23.09.202093,1996,292,2592,9
24.09.202090,7795,0590,7492,87
25.09.202094,2494,591,1391,55
28.09.202093,598,4492,9198
29.09.202097,1198,2896,3197,25
30.09.202096,5899,5495,8597,61
01.10.202098,8499,9196,998
02.10.202097,4898,396,4997,71
05.10.202099,7100,598,0899,45
06.10.2020100,88104,1899,82104,18
07.10.2020103,84107,46103,42104,5
08.10.2020105,44107,78104,42107,1
09.10.2020107,94109106,54107,28
12.10.2020107,28108105,42105,84
13.10.2020106,44106,44101,72102,1
14.10.2020101,84103,68100,82101,54
15.10.2020100,5100,7797,98100,12
16.10.2020101,2102,4699101,8
19.10.2020102,5104,08101,12103,36
20.10.2020102,34105,2102,34104,32
21.10.2020104,92106102,64102,72
22.10.2020101,38104,56100,66104,28
23.10.2020108,5113,3106,54111,54
26.10.2020110,54114,1109,14110,52
27.10.2020112,62113106,6106,6
28.10.2020104,46106,22101,16103,8
29.10.2020104,44106,8102,08104,66
30.10.2020104,22107,7104106,56
02.11.2020107,02107,14104,62107,04
03.11.2020108,22113,46108,22113,36
04.11.2020111,84113,04108,52110,38
05.11.2020110,68112,25106,76110,16
06.11.2020111,06113,4110110,94
09.11.2020112,04129,62111,66128,54
10.11.2020129,14136127,62134,4
11.11.2020134,08137,06131,46135,52
12.11.2020133,48133,96129,64132,36
13.11.2020131,22135,7129,68134,16
16.11.2020136,12138,88135,54138,78
17.11.2020139,88139,88135138,4
18.11.2020137,56142135,82141,6
19.11.2020136,1139,86136,1138,94
20.11.2020138,18139,6137,4137,76
23.11.2020139,28140,86138,24140,2
24.11.2020142150,26141,32150,2
25.11.2020152,5152,5141,76143,4
26.11.2020143,24143,62137,86141,1
27.11.2020139140,72137,72139,5
30.11.2020140,04140,04134,56134,56
01.12.2020134,9143,48133,6143,24
02.12.2020142,78146,94141,64146,94
03.12.2020146148,56144,6148,56
04.12.2020147,7150,09147,04148,62
07.12.2020149149,22143,04146,26
08.12.2020144,78147,26143,74146,36
09.12.2020147,4149,5145,78145,9
10.12.2020145,4145,8138141,76
11.12.2020141,76142,96134,3136,06
14.12.2020138,54145,06138,48142,36
15.12.2020141,68145,26140,62144,7
16.12.2020145149,56143,64144,2
17.12.2020144,98147,92143,5145,54
18.12.2020144,82145,78142,74145
21.12.2020140141,86135,46141,26
22.12.2020141,38146,68141,02145,98
23.12.2020145,56152,23144,92151,82
24.12.2020154,7158,25153,33154,6
29.12.2020155155,89148,8149,28
30.12.2020149,64153,08148,7148,88
31.12.2020145,32148,87144,61146,68