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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 209,3732
KAPANIŞ 209,7891

En Düşük

DÜŞÜK 138,4

En Yüksek

YÜKSEK 273,25
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2024154,1155,5153,4155,28
03.01.2024155,3156,4152,15153,12
04.01.2024153155,84152,58155,58
05.01.2024153,34156,38152,7155,6
08.01.2024154,14155,68153,96154,82
09.01.2024153,26154,96153,26154,28
10.01.2024152,88154,52152,32152,64
11.01.2024152152,64144,82145,58
12.01.2024146,38149,15145,54145,54
15.01.2024145,76147,04144,3144,98
16.01.2024143,94145,08141,19141,4
17.01.2024140,2141,85138,4140,68
18.01.2024140,84141,94139,42140,72
19.01.2024142,38143,04140,36141,04
22.01.2024143,66145,64143,12144,94
23.01.2024145,76147,9145,74146,78
24.01.2024148,38149,64146,44147,34
25.01.2024146,96147,58145,02145,38
26.01.2024146,76150,4146,48149,24
29.01.2024149,42150,66147,35147,54
30.01.2024148,6150,62147,94150,26
31.01.2024150,9151,22148,42148,42
01.02.2024146,44149,36145,14146,04
02.02.2024148,76152,01148,44150,72
05.02.2024150,66151,28145,34145,68
06.02.2024146,52147,88146,16146,3
07.02.2024146,36147143,04144,4
08.02.2024145,36146,02143,04143,16
09.02.2024143,84144,4141,1142,28
12.02.2024142,22143,62141,16142,88
13.02.2024142,86143,31139,54140,48
14.02.2024140,48143,2140,48142,02
15.02.2024143144,45141,67143,42
16.02.2024144,84147,88143,2146,72
19.02.2024146,56150,46146,5149
20.02.2024157,54162,98149,76161,8
21.02.2024162,8166,68159,39162,76
22.02.2024163,28164,32159,1163,68
23.02.2024162,86164,88162,38163,74
26.02.2024162,9167,14162,82165,84
27.02.2024164,6167,48164,6166,86
28.02.2024166,18169,9166,14168,9
29.02.2024163,66166,66162,18164,46
01.03.2024165,12172,08164,98169,52
04.03.2024168,32170,46167,28170,14
05.03.2024168,24170,32167,62169,46
06.03.2024169173,51168,87170,92
07.03.2024171,2173,44170,26173,06
08.03.2024172,64173,88168,04172,24
11.03.2024169,38174,38169,06173,8
12.03.2024174,66178,46174,01177,58
13.03.2024177,64179,32175,02177,06
14.03.2024176,56177,78173,82174,4
15.03.2024174,14178,64174176,92
18.03.2024176,62177,5175,7176,52
19.03.2024175,8176,8174,1175,06
20.03.2024174,06175,98173,8175,74
21.03.2024179184,11178,76181,84
22.03.2024181,62182,86179,84180,8
25.03.2024180,72182,68179,94181,48
26.03.2024181181,82179,96180,78
27.03.2024179,64183,28179,64181,52
28.03.2024183,32185,74182,82183,2
02.04.2024181,96185,52181,9184,12
03.04.2024183,54189,24183,52188,54
04.04.2024188,74194,8187,77193,16
05.04.2024190,06191,48188,56189,74
08.04.2024189,32193,68188,3193,18
09.04.2024192,44193,44188,9188,9
10.04.2024189,94190,96187,4189,48
11.04.2024186,92188,93182,56183,64
12.04.2024185,14186,71182,46182,86
15.04.2024183,8185182,2183,14
16.04.2024178,94180,48176,24178,48
17.04.2024177,78181,1177,41179,94
18.04.2024181,3183,98181,14183,98
19.04.2024182,28185,9181,5185,84
22.04.2024188,16190,04186,84189,18
23.04.2024191,24193,58190,48192,24
24.04.2024192,56193,46190,24191,14
25.04.2024195,96206,7194204
26.04.2024202205199,08204,35
29.04.2024204207,5202,7203,65
30.04.2024205,6206,05201,8202,7
02.05.2024204,85206,1200,75201
03.05.2024199,78203,4199,54202,35
07.05.2024204,25210,67204,1210,35
08.05.2024210,9213,2209,6211,65
09.05.2024215215211,9213,25
10.05.2024213,3215,15211,95213,95
13.05.2024212,65216,2212,65214,55
14.05.2024214,1218,02212,65217,2
15.05.2024215,85218,85212,15213,1
16.05.2024214,85215,55211,8214,9
17.05.2024214,55217,9214,1216,75
20.05.2024217,35218,55216,3216,75
21.05.2024215,35218,1213,55217,55
22.05.2024218,9218,9211,45211,45
23.05.2024212,75216,02209,9215
24.05.2024216,3216,7210,7216,15
28.05.2024216,65220,2214,85219,1
29.05.2024218,25220,45213,6214,15
30.05.2024212,55219,85211,25218,55
31.05.2024220,4221,1217,2220
03.06.2024222,05224,3219219,2
04.06.2024218,65219,35215215
05.06.2024216,3216,65211,82212,65
06.06.2024211,35216,25211,35216,15
07.06.2024214,85218,25213,3217,25
10.06.2024214,7218,6212,5214,75
11.06.2024216,6216,6208,8209,05
12.06.2024211,8212,65206,25208,7
13.06.2024208,1208,4204,65205,15
14.06.2024205,75206,18197,66202
17.06.2024203,75205,7202,05204,9
18.06.2024207,2207,9205,15206
19.06.2024206,3208,3205,7206,7
20.06.2024205,4208,96205,4208,05
21.06.2024208,05210,85202,9204,85
24.06.2024204,95209,3203,85207,55
25.06.2024206,3208,8205,75206,15
26.06.2024207,1207,92204,65205,85
27.06.2024206,25211,55204,6209,75
28.06.2024210,15211,95208,79208,9
01.07.2024212214,45207,6213,2
02.07.2024212214,5210,15210,75
03.07.2024213,3218,15212,85218,15
04.07.2024216,8224,6216,8224,35
05.07.2024225,7226,2219,35220,55
08.07.2024219,55225,75218,25222,05
09.07.2024221,8223,45215,4216,75
10.07.2024218,5219,65215,4219,55
11.07.2024220,05222,6218222,6
12.07.2024224,2225,35221,25222,45
15.07.2024223,8225,75217,7225,75
16.07.2024227,15227,7222,55227,35
17.07.2024227,5233,05227,3230,7
18.07.2024233,95234,3228,4228,6
19.07.2024224,4232,1224,25228,65
22.07.2024229,65231,55228230,85
23.07.2024231,5232229,5230,5
24.07.2024229,15230,63227,6228,4
25.07.2024222,7228,1222,35227,9
26.07.2024231232,18229,4231,4
29.07.2024232,35236,9231,55232,75
30.07.2024232,45234,85232,1234,05
31.07.2024235236,35231,45233,8
01.08.2024237241,8222,25222,9
02.08.2024220,55221,3207209,1
05.08.2024201,05207,69196,44206,2
06.08.2024211,45213205,65208,2
07.08.2024212,4217,35211,15214,75
08.08.2024213,15216,65210,05214
09.08.2024215,35218,65214,3218,25
12.08.2024219,8222,15218,7220,1
13.08.2024220,35221,55218,35219,25
14.08.2024222,2223220,15221,6
15.08.2024220,3227,75219,05227,75
16.08.2024225,9229,25225,3228,3
19.08.2024227,3230,5226,5229
20.08.2024229,3229,85225,25226
21.08.2024226,4227,1224,08224,85
22.08.2024224,75227,1223,5225,4
23.08.2024226,1230,45225,6230,45
27.08.2024229,5230,45226,36230,2
28.08.2024230,9231,05221,7223,9
29.08.2024223228,25223226,05
30.08.2024226,75228,75226,45228,4
02.09.2024228,85229,8226,53227,15
03.09.2024226,3227,64221,8223,05
04.09.2024219,3224,45219,1223,7
05.09.2024222,25230,75221,1228,55
06.09.2024227,2227,7220,35220,85
09.09.2024220,85224,45220,65224
10.09.2024222,85224,9216,7216,7
11.09.2024218,65220,47213,9215,15
12.09.2024219220,85216,9218,6
13.09.2024218,5221,94218,2221,15
16.09.2024220,35222,1219,3221
17.09.2024222,3226,27222,15225
18.09.2024223,9225,1223,1223,5
19.09.2024227227,65224,7227,65
20.09.2024226,9229,15225,45226,75
23.09.2024227,3227,5221,85223,2
24.09.2024223,75229,9223,39226,4
25.09.2024224,05228,35222,4223,2
26.09.2024225,5228,35225,5227,05
27.09.2024225,2229,25224,28229,25
30.09.2024226,3228,7223,5224,55
01.10.2024224,7227218,4219,7
02.10.2024219,85222,6218220,2
03.10.2024219,45222,2216,2219,35
04.10.2024219228,3219226,25
07.10.2024226,8229,85224,95229,65
08.10.2024228,4230,15227,35228,45
09.10.2024228,9230,65227,2230,65
10.10.2024230,6233,8230,6231,15
11.10.2024231,05235,85230,1235,85
14.10.2024235,7235,9232232,9
15.10.2024233,3234,15231,6234,05
16.10.2024233,45237,2232,98237,05
17.10.2024237,95246,02237,7245,1
18.10.2024244,8245,15240,55242,25
21.10.2024241,85243,25239,75239,75
22.10.2024238,65242,2237,3242,2
23.10.2024242,8244,16237,85238,15
24.10.2024246,7251,3240,9248,05
25.10.2024248,8250,4241,4241,4
28.10.2024240,4242,15234,9241,8
29.10.2024242,7244,02237,5238,8
30.10.2024237247,3236,9242,1
31.10.2024239,15242,4236,2237,5
01.11.2024235,7242,15235,45240,6
04.11.2024239,35245,7239,2243,5
05.11.2024242,75245,5242,15244,9
06.11.2024250,95258,55250,87258,15
07.11.2024259,3259,7253,7253,85
08.11.2024251,9253,9248,35251,5
11.11.2024254,3262253,8260,65
12.11.2024257,5260,5256,5257,5
13.11.2024256,85263,18256,3258,85
14.11.2024258,25259,67255,55256,6
15.11.2024253,95259,35249,45259,35
18.11.2024259,45261,75258,65260,85
19.11.2024260,35261,45253,3255,85
20.11.2024256,85260,8256,85258,95
21.11.2024260,05262,65256,05262,65
22.11.2024262,4264,8250,35257,2
25.11.2024258,05265,5256,25263,65
26.11.2024263,9265,1259,65260,95
27.11.2024258,45260,55256,3258,95
28.11.2024259,4265,5259,05265,1
29.11.2024263,9265,5261,94263,8
02.12.2024262,5265,25260,55262,85
03.12.2024263,35268,33263,35264,6
04.12.2024264,35266,15261,99262,1
05.12.2024263,55267,65263,55267,55
06.12.2024267,85269,6264,25264,8
09.12.2024266,4269,1265,5267,55
10.12.2024265,7268,25263,55264,2
11.12.2024262,15269261,65266,65
12.12.2024268,95273,23267,55270,7
13.12.2024269,65272268,3269,4
16.12.2024269,55273,25268,75270,3
17.12.2024269,45271,05264,1264,55
18.12.2024264,1268,18263,74267,05
19.12.2024257,6260,85257,15260,25
20.12.2024256,8261,25254,7260,25
23.12.2024261,2262,05259,3261,6
24.12.2024262,95264,18262,27263,55
27.12.2024264,35265,9263,54264,9
30.12.2024262,6265,75261,4264,75
31.12.2024264,25268,15263,2268,15