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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 177,3775
KAPANIŞ 177,5541

En Düşük

DÜŞÜK 130,18

En Yüksek

YÜKSEK 203,89
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.2021147,02149,06142,42143,52
05.01.2021140,66144,54138,92143,2
06.01.2021146156,06145,42155,04
07.01.2021157,08158151,01156,12
08.01.2021157,34158,2152,57152,92
11.01.2021152,4154,48150,04151,2
12.01.2021150,94154,86150,94154,24
13.01.2021155155151,82152,36
14.01.2021152,94154,8152,36152,86
15.01.2021151,88154,14146,8148,8
18.01.2021148,42151,46147,88151,32
19.01.2021153,18153,28145,64146,86
20.01.2021146153144,03146,32
21.01.2021146,3147,3143,96144,8
22.01.2021143,6144,34141,96143,06
25.01.2021144145,66136,58137,12
26.01.2021136,8140,55136,76139,44
27.01.2021137,44139,14133134,32
28.01.2021132,8137,14130,18136,58
29.01.2021135,08135,84132,66133,54
01.02.2021135,2137,24133,08134,84
02.02.2021136,3140,74135,68140,18
03.02.2021142,14145,4139,36141,8
04.02.2021142,36147,54140,1145,78
05.02.2021148,92149,1145,4147,22
08.02.2021147,44149,72146,68147,48
09.02.2021147,24148,58146,22147,7
10.02.2021147148,96146,25147,68
11.02.2021146147,82144,34145,96
12.02.2021144,32147,28143,98145,9
15.02.2021148,34154,9148,04153,96
16.02.2021154,74156,48152,57155,56
17.02.2021155,56156,74152,88154,36
18.02.2021151,52155,24145,08147,5
19.02.2021148,44154,48145,6153,64
22.02.2021152,12154,72149,15154,26
23.02.2021154,3160154,16159,18
24.02.2021158,58165,26157,58164,58
25.02.2021164,7165,8162,38162,54
26.02.2021159,14164,72157,76159,6
01.03.2021162164,28160,28161,34
02.03.2021160,68164,04159,74162,22
03.03.2021163,78170,34163,31170,34
04.03.2021170,94171,18165,62166,66
05.03.2021166,06176,18164,66171,58
08.03.2021173,48178,18173,11177,92
09.03.2021175,78177171,82175,78
10.03.2021173,2176,6172,5174
11.03.2021173,26174,34170,56174,26
12.03.2021176,02180,72174,64180,6
15.03.2021181,34182,54178,18180,28
16.03.2021182185,81181,38183,02
17.03.2021182,46184,78180,08181,32
18.03.2021182,62184,94180,03183,8
19.03.2021180,18182,94177,58182,6
22.03.2021179,9185,5178,3180,96
23.03.2021178,46183,1177,7181,08
24.03.2021179,28186,58177,94184,22
25.03.2021182,8184,12179,24182,04
26.03.2021184,28185,1182,7182,96
29.03.2021180,8183,6178,92180,38
30.03.2021182,96190,34182,37189,14
31.03.2021188,08189,62185,92185,92
01.04.2021186,08190,04183,86184
06.04.2021185189,64185185,58
07.04.2021186,76190186,04187,36
08.04.2021189190,22186,18187,98
09.04.2021189,14189,14183,91185,7
12.04.2021184,76190,16184188,08
13.04.2021187,16190,2186,62186,82
14.04.2021182,14189,48165,1187,58
15.04.2021188,88190,18184,62184,64
16.04.2021185,42190,1185189,18
19.04.2021189,32189,76186,98187,68
20.04.2021188,56189,32181,8181,8
21.04.2021181,22184,98179,08180,74
22.04.2021180,9183,26180,18182,32
23.04.2021180,74182,44178,36181,98
26.04.2021182,38186,56180,38186,08
27.04.2021185,98187,66184,3186,5
28.04.2021188,1190,1186,16188,96
29.04.2021189,78190,58187,26188,72
30.04.2021179180,48174,62175,5
04.05.2021177,5179,48169,66170,9
05.05.2021170,24176,9170,24176,76
06.05.2021177,02177,8175,24177,1
07.05.2021179,2182,9178,45181,54
10.05.2021183,16186,2182,88185,46
11.05.2021181,98184,44179,15180
12.05.2021180,2183,14178,76181,46
13.05.2021178,2179,3174,2178,2
14.05.2021182,32182,32179,18180,7
17.05.2021181,38182,34178,14179,22
18.05.2021181,66182,4178,34180,26
19.05.2021177,78180,99175,26178,08
20.05.2021177,65181177,42178,88
21.05.2021178,88180176,74179,02
24.05.2021180,1180,98178,16179,68
25.05.2021180,32181,62178,94179,64
26.05.2021178,84179,57175,12179,26
27.05.2021178,74184,12178,56183,7
28.05.2021185185,3182,7183,1
01.06.2021185186,8184,1185,58
02.06.2021186,16186,6184,2186,44
03.06.2021187,26187,26184,02186,34
04.06.2021185,9186,34183,54183,96
07.06.2021184,54188,03184,02186,98
08.06.2021186,26188,18184,4185,16
09.06.2021184,52184,76179,74180,5
10.06.2021180,84182,04178,94179,06
11.06.2021178,74181178,44180,4
14.06.2021181,6182,48179,16179,4
15.06.2021179,44179,5177,08179,22
16.06.2021179,86181,7175,38177,12
17.06.2021176,82181,9176,82178,82
18.06.2021177,1177,78171,73171,86
21.06.2021169,94173,46167,97172,94
22.06.2021173,84174,28171,42172,54
23.06.2021172,58174,4172,57172,8
24.06.2021173,2175,18172,38174,4
25.06.2021176,04176,62173,5174,84
28.06.2021174,84175,14171,52171,52
29.06.2021172,18177171,82173,2
30.06.2021173,68174,56169,32171,12
01.07.2021172,94176,2172,94175,3
02.07.2021176,34177,18172,1172,36
05.07.2021172,61178,29172,32177,7
06.07.2021177,86178,08170,4171,52
07.07.2021171,52173,94170,42172,5
08.07.2021170,88170,88165,22167,64
09.07.2021168,6173,46167,5173,36
12.07.2021173,06173,52168,56172,72
13.07.2021175,32176,55169,8170
14.07.2021169,54173,62169,02170,7
15.07.2021171,26171,26168,14169,12
16.07.2021170,5170,82164,24165,42
19.07.2021162,84164,04156,91159,32
20.07.2021160,4162,98157,16161,66
21.07.2021161,6167,88161,22167,2
22.07.2021168,42170,3164,84165,32
23.07.2021166,52168,56165,52167,12
26.07.2021165,2169,94163,2169,44
27.07.2021169,36170,14166,48169,38
28.07.2021175,36178,64172,48172,76
29.07.2021174,14177,74174,14176,22
30.07.2021175,42177,3174,14174,5
02.08.2021176,86179,22175,46175,9
03.08.2021176,5178,52174,42176,36
04.08.2021178,12179,2176,4178,84
05.08.2021177,14179,84176,36179,72
06.08.2021179,38183,4178,94182,66
09.08.2021183,2184,82182,14184,38
10.08.2021184,96185,8183,54185,38
11.08.2021185,7187,2184,15186,5
12.08.2021184,5186,36183,55184,26
13.08.2021184,56186,16184,5185,1
16.08.2021183184,8180,64182,92
17.08.2021181,98183,6180,36182,22
18.08.2021182182,9179,14182,4
19.08.2021178,82181,3177,84178,9
20.08.2021179,2180,12176,92179,32
23.08.2021181,68183,1179,52180,6
24.08.2021182,14182,14179,04181,82
25.08.2021182,4185,53180,86185,14
26.08.2021183,68186,03183,2184,54
27.08.2021183,9185,8183,38185,8
31.08.2021183185,64179,34184,9
01.09.2021185,82186,78183,34183,98
02.09.2021183,4185,76183,1185,48
03.09.2021185,48186,86184,32184,7
06.09.2021185,16186,82184,48185,6
07.09.2021184,58186,5183,98185,38
08.09.2021183,62184,24181,4182,42
09.09.2021179,38183,37178,3181,74
10.09.2021183,34183,72179,94180,26
13.09.2021181,74184,7181,3184,1
14.09.2021183,16184,3180,6180,94
15.09.2021180,26182,5179,14179,86
16.09.2021180183,6179,85182,7
17.09.2021183184,9181,2182,72
20.09.2021179179,72174,6174,92
21.09.2021176,48178,26174,26175,02
22.09.2021177,66181,66176,36181,22
23.09.2021182,86184,74181,84183,96
24.09.2021182,56185,4181,7183,74
27.09.2021184,96188,24184,62187,78
28.09.2021187,6188,5185,54186,32
29.09.2021186188,6185,76187,78
30.09.2021189191,38188,44189,6
01.10.2021186,76188,46184,56187,88
04.10.2021188,04190,72185,42187,28
05.10.2021187,76194,94187,17194,6
06.10.2021194,46194,78190,66191,9
07.10.2021194,7195,1191,88193,74
08.10.2021193,92195,76193,38195,16
11.10.2021195,44198,62194,54197,68
12.10.2021195,46197,88193,12197,46
13.10.2021196,78198,06191,4192,92
14.10.2021195196,43194,07194,4
15.10.2021195,5198,86195,3197,82
18.10.2021198,1200,3197,36199,46
19.10.2021199,42200,28198,63199,52
20.10.2021199,98200,35196,02198,44
21.10.2021199,98200196196,9
22.10.2021197,62201,1196,66198,86
25.10.2021199,98203,89199,14200,6
26.10.2021200,45203,43199,86202,8
27.10.2021201,7202,5198,88199,46
28.10.2021200,05202,4196,94199,28
29.10.2021198,48203197,03202,25
01.11.2021194,86200,95194,72200,85
02.11.2021200,45200,95195,49198,46
03.11.2021199,36200,17197,48199,52
04.11.2021200,95201,04191,24191,5
05.11.2021191,7194,61191,32192,38
08.11.2021192,2194,52190,2192,44
09.11.2021191192,98189,77190
10.11.2021191,12194190,39192,76
11.11.2021193,42197,3193,16196,6
12.11.2021196,6197,02194,52195,3
15.11.2021193,38197,66193196
16.11.2021197,24197,5194,7195,78
17.11.2021196,3197,74195,6195,7
18.11.2021195,9197,14194,66195,34
19.11.2021196,08196,96189,12190,96
22.11.2021191,54195,32191,22194,74
23.11.2021192,82195,72191,86193,78
24.11.2021193195,6192,44193,36
25.11.2021194,06195,88192,86195,5
26.11.2021187,38189,14181,66181,66
29.11.2021184,4187,32183,28183,28
30.11.2021181,3186,55180,5184,22
01.12.2021185,72190,06185,6189,68
02.12.2021186,3187,94184,56187,24
03.12.2021188,86189,8184,84186,66
06.12.2021187189186,14187,06
07.12.2021185,76187,86185,2186,72
08.12.2021186,72187,64183,24185,9
09.12.2021185,6187,62182,36182,84
10.12.2021182,2184,92182182,5
13.12.2021182,94183,58177,8178,14
14.12.2021179,6181,8179,38180,08
15.12.2021179,94180,88176,33176,48
16.12.2021178,7186,4176,48182,14
17.12.2021181,28183,2179,09180,84
20.12.2021176,88180,5176,88178,6
21.12.2021181,12184,26180,72184,26
22.12.2021184,24186,82184,18185,84
23.12.2021187,36188,28186,98187,4
24.12.2021187,9188,4186,24187,44
29.12.2021190190,3187,66188,5
30.12.2021187,86189,36187,74188,06
31.12.2021187,98188,54186,32187