BATS.L
British American Tobacco p.l.c.
16:26:58
4359 £
0.0000 (%0.00)
Önceki Kapanış: 4400
Düşük₺4353
Yüksek₺4461
BATS.L: British American Tobacco p.l.c. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.631,5062
KAPANIŞ 3.636,0593
En Düşük
DÜŞÜK 2.820
En Yüksek
YÜKSEK 4.427
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2025 | 2.900 | 2.959 | 2.851 | 2.952 |
| 03.01.2025 | 2.948 | 2.981 | 2.946 | 2.973 |
| 06.01.2025 | 2.960 | 2.973 | 2.928 | 2.968 |
| 07.01.2025 | 2.958 | 2.968 | 2.941 | 2.962 |
| 08.01.2025 | 2.941 | 2.969 | 2.940 | 2.969 |
| 09.01.2025 | 2.966 | 2.996 | 2.959 | 2.991 |
| 10.01.2025 | 2.990 | 2.996 | 2.956 | 2.966 |
| 13.01.2025 | 2.945 | 2.963 | 2.877,16 | 2.933 |
| 14.01.2025 | 2.820 | 2.933 | 2.820 | 2.916 |
| 15.01.2025 | 2.919 | 2.931 | 2.838 | 2.905 |
| 16.01.2025 | 2.906 | 2.918 | 2.887 | 2.911 |
| 17.01.2025 | 2.930 | 2.968 | 2.920 | 2.962 |
| 20.01.2025 | 2.965 | 2.975 | 2.952 | 2.959 |
| 21.01.2025 | 2.955 | 2.969 | 2.944,6 | 2.953 |
| 22.01.2025 | 2.973 | 2.984 | 2.942 | 2.959 |
| 23.01.2025 | 2.969 | 3.005 | 2.966 | 2.997 |
| 24.01.2025 | 2.993 | 3.047 | 2.959,91 | 3.008 |
| 27.01.2025 | 3.098 | 3.159 | 3.089 | 3.150 |
| 28.01.2025 | 3.169 | 3.184 | 3.138 | 3.173 |
| 29.01.2025 | 3.151 | 3.185 | 3.143 | 3.171 |
| 30.01.2025 | 3.150 | 3.191 | 3.147 | 3.178 |
| 31.01.2025 | 3.180 | 3.206 | 3.175 | 3.197 |
| 03.02.2025 | 3.210 | 3.225 | 3.180 | 3.200 |
| 04.02.2025 | 3.194 | 3.223,3 | 3.185,6 | 3.220 |
| 05.02.2025 | 3.223 | 3.287 | 3.222 | 3.284 |
| 06.02.2025 | 3.291 | 3.339 | 3.290 | 3.330 |
| 07.02.2025 | 3.340 | 3.356,41 | 3.327 | 3.348 |
| 10.02.2025 | 3.359 | 3.399 | 3.359 | 3.390 |
| 11.02.2025 | 3.414 | 3.416 | 3.374 | 3.393 |
| 12.02.2025 | 3.395 | 3.409 | 3.372 | 3.394 |
| 13.02.2025 | 3.225 | 3.225 | 3.058 | 3.095 |
| 14.02.2025 | 3.116 | 3.118 | 3.065,26 | 3.090 |
| 17.02.2025 | 3.079 | 3.087 | 3.022 | 3.025 |
| 18.02.2025 | 3.017 | 3.050 | 3.012 | 3.025 |
| 19.02.2025 | 3.017 | 3.035 | 2.982 | 3.030 |
| 20.02.2025 | 3.029 | 3.041 | 2.980 | 3.035 |
| 21.02.2025 | 3.021 | 3.026 | 2.941 | 2.965 |
| 24.02.2025 | 3.025 | 3.034 | 2.996 | 3.014 |
| 25.02.2025 | 3.005 | 3.032 | 3.004 | 3.024 |
| 26.02.2025 | 3.022 | 3.083 | 3.019 | 3.069 |
| 27.02.2025 | 3.049 | 3.072 | 3.048 | 3.067 |
| 28.02.2025 | 3.063 | 3.090 | 3.055 | 3.087 |
| 03.03.2025 | 3.072 | 3.112 | 3.062 | 3.104 |
| 04.03.2025 | 3.112 | 3.171 | 3.110 | 3.156 |
| 05.03.2025 | 3.079 | 3.090 | 3.053 | 3.079 |
| 06.03.2025 | 3.067 | 3.117 | 3.048 | 3.093 |
| 07.03.2025 | 3.105 | 3.148 | 3.077 | 3.145 |
| 10.03.2025 | 3.141 | 3.167 | 3.120 | 3.154 |
| 11.03.2025 | 3.151 | 3.170 | 3.108 | 3.154 |
| 12.03.2025 | 3.165 | 3.198 | 3.149 | 3.175 |
| 13.03.2025 | 3.170 | 3.198 | 3.158 | 3.190 |
| 14.03.2025 | 3.189 | 3.195 | 3.156 | 3.165 |
| 17.03.2025 | 3.171 | 3.200 | 3.163 | 3.200 |
| 18.03.2025 | 3.202 | 3.211 | 3.140 | 3.165 |
| 19.03.2025 | 3.150 | 3.179 | 3.107,94 | 3.172 |
| 20.03.2025 | 3.159 | 3.185 | 3.149 | 3.156 |
| 21.03.2025 | 3.158 | 3.174 | 3.145 | 3.162 |
| 24.03.2025 | 3.165 | 3.177 | 3.149 | 3.152 |
| 25.03.2025 | 3.163 | 3.188 | 3.125,48 | 3.136 |
| 26.03.2025 | 3.151 | 3.160 | 3.098 | 3.151 |
| 27.03.2025 | 3.075 | 3.113 | 3.075 | 3.105 |
| 28.03.2025 | 3.111 | 3.142 | 3.109 | 3.124 |
| 31.03.2025 | 3.117 | 3.188 | 3.117 | 3.182 |
| 01.04.2025 | 3.190 | 3.208 | 3.176 | 3.191 |
| 02.04.2025 | 3.178 | 3.195 | 3.119 | 3.120 |
| 03.04.2025 | 3.154 | 3.182 | 3.107 | 3.182 |
| 04.04.2025 | 3.231 | 3.263 | 3.097 | 3.101 |
| 07.04.2025 | 3.001 | 3.088 | 2.916 | 3.050 |
| 08.04.2025 | 3.110 | 3.170 | 3.070 | 3.140 |
| 09.04.2025 | 3.123 | 3.137,06 | 3.039 | 3.080 |
| 10.04.2025 | 3.083 | 3.107 | 3.061 | 3.087 |
| 11.04.2025 | 3.113 | 3.171 | 3.095 | 3.155 |
| 14.04.2025 | 3.167 | 3.176 | 3.139,42 | 3.162 |
| 15.04.2025 | 3.175 | 3.203 | 3.162 | 3.198 |
| 16.04.2025 | 3.205 | 3.214 | 3.172 | 3.172 |
| 17.04.2025 | 3.154 | 3.174 | 3.143,5 | 3.164 |
| 22.04.2025 | 3.196 | 3.207 | 3.167 | 3.195 |
| 23.04.2025 | 3.202 | 3.207 | 3.129 | 3.176 |
| 24.04.2025 | 3.189 | 3.213 | 3.175 | 3.177 |
| 25.04.2025 | 3.166 | 3.174 | 3.137 | 3.141 |
| 28.04.2025 | 3.155 | 3.168 | 3.139 | 3.151 |
| 29.04.2025 | 3.166 | 3.177 | 3.124 | 3.156 |
| 30.04.2025 | 3.198 | 3.275 | 3.184 | 3.248 |
| 01.05.2025 | 3.260 | 3.272 | 3.225 | 3.236 |
| 02.05.2025 | 3.267 | 3.269 | 3.216 | 3.225 |
| 06.05.2025 | 3.274 | 3.325 | 3.265 | 3.296 |
| 07.05.2025 | 3.321 | 3.331 | 3.290,72 | 3.296 |
| 08.05.2025 | 3.330 | 3.330 | 3.237 | 3.239 |
| 09.05.2025 | 3.250 | 3.250 | 3.123 | 3.135 |
| 12.05.2025 | 3.126 | 3.153 | 3.050 | 3.086 |
| 13.05.2025 | 3.068 | 3.085 | 3.013 | 3.031 |
| 14.05.2025 | 3.046 | 3.071 | 3.019 | 3.025 |
| 15.05.2025 | 3.031 | 3.077 | 3.026 | 3.077 |
| 16.05.2025 | 3.089 | 3.200,28 | 3.080 | 3.187 |
| 19.05.2025 | 3.183 | 3.241 | 3.163 | 3.224 |
| 20.05.2025 | 3.242 | 3.302 | 3.237 | 3.288 |
| 21.05.2025 | 3.300 | 3.317 | 3.267 | 3.313 |
| 22.05.2025 | 3.309 | 3.322 | 3.265 | 3.294 |
| 23.05.2025 | 3.299 | 3.335 | 3.296 | 3.335 |
| 27.05.2025 | 3.350 | 3.361 | 3.297 | 3.319 |
| 28.05.2025 | 3.358 | 3.358 | 3.319 | 3.334 |
| 29.05.2025 | 3.337 | 3.345 | 3.279 | 3.305 |
| 30.05.2025 | 3.333 | 3.344 | 3.314 | 3.334 |
| 02.06.2025 | 3.310 | 3.350 | 3.308 | 3.342 |
| 03.06.2025 | 3.329 | 3.406 | 3.314 | 3.391 |
| 04.06.2025 | 3.416 | 3.417 | 3.362 | 3.391 |
| 05.06.2025 | 3.389 | 3.497 | 3.389 | 3.497 |
| 06.06.2025 | 3.490 | 3.528 | 3.483 | 3.520 |
| 09.06.2025 | 3.521 | 3.536 | 3.506 | 3.528 |
| 10.06.2025 | 3.531 | 3.558 | 3.488 | 3.500 |
| 11.06.2025 | 3.506 | 3.589 | 3.498 | 3.571 |
| 12.06.2025 | 3.593 | 3.602 | 3.542 | 3.554 |
| 13.06.2025 | 3.546 | 3.618 | 3.539 | 3.588 |
| 16.06.2025 | 3.580 | 3.637 | 3.578 | 3.620 |
| 17.06.2025 | 3.595 | 3.614 | 3.570 | 3.614 |
| 18.06.2025 | 3.623 | 3.664 | 3.619 | 3.662 |
| 19.06.2025 | 3.675 | 3.684 | 3.650 | 3.652 |
| 20.06.2025 | 3.667 | 3.676 | 3.631 | 3.641 |
| 23.06.2025 | 3.632 | 3.650 | 3.592 | 3.600 |
| 24.06.2025 | 3.594 | 3.601 | 3.549 | 3.560 |
| 25.06.2025 | 3.547 | 3.580,95 | 3.511 | 3.517 |
| 26.06.2025 | 3.440 | 3.475 | 3.436 | 3.443 |
| 27.06.2025 | 3.452 | 3.464 | 3.395 | 3.430 |
| 30.06.2025 | 3.441 | 3.465 | 3.438 | 3.463 |
| 01.07.2025 | 3.458 | 3.466 | 3.404 | 3.418 |
| 02.07.2025 | 3.434 | 3.464 | 3.405 | 3.464 |
| 03.07.2025 | 3.483 | 3.536 | 3.480,91 | 3.530 |
| 04.07.2025 | 3.542 | 3.558 | 3.525 | 3.543 |
| 07.07.2025 | 3.533 | 3.574 | 3.533 | 3.563 |
| 08.07.2025 | 3.558 | 3.583 | 3.508 | 3.528 |
| 09.07.2025 | 3.552 | 3.659,02 | 3.548 | 3.599 |
| 10.07.2025 | 3.631 | 3.713 | 3.620 | 3.707 |
| 11.07.2025 | 3.740 | 3.788 | 3.723 | 3.788 |
| 14.07.2025 | 3.788 | 3.850 | 3.760 | 3.850 |
| 15.07.2025 | 3.820 | 3.835 | 3.806 | 3.818 |
| 16.07.2025 | 3.833 | 3.876 | 3.829,7 | 3.873 |
| 17.07.2025 | 3.865 | 3.904 | 3.813 | 3.813 |
| 18.07.2025 | 3.812 | 3.827 | 3.782 | 3.812 |
| 21.07.2025 | 3.834 | 3.847 | 3.790,73 | 3.836 |
| 22.07.2025 | 3.848 | 3.915 | 3.815 | 3.853 |
| 23.07.2025 | 3.852 | 3.858 | 3.791 | 3.846 |
| 24.07.2025 | 3.828 | 3.913 | 3.805 | 3.913 |
| 25.07.2025 | 3.909 | 3.916 | 3.873 | 3.900 |
| 28.07.2025 | 3.876 | 3.889 | 3.846 | 3.869 |
| 29.07.2025 | 3.879,08 | 3.939 | 3.853 | 3.934 |
| 30.07.2025 | 3.950 | 3.988,2 | 3.914 | 3.988 |
| 31.07.2025 | 3.922 | 4.094 | 3.861 | 4.040 |
| 01.08.2025 | 4.069 | 4.149 | 4.046 | 4.131 |
| 04.08.2025 | 4.102 | 4.202 | 4.077 | 4.184 |
| 05.08.2025 | 4.178 | 4.228 | 4.168 | 4.198 |
| 06.08.2025 | 4.216 | 4.236 | 4.189 | 4.233 |
| 07.08.2025 | 4.209 | 4.243 | 4.174 | 4.189 |
| 08.08.2025 | 4.218 | 4.244 | 4.189 | 4.228 |
| 11.08.2025 | 4.242 | 4.320 | 4.234 | 4.314 |
| 12.08.2025 | 4.315 | 4.345 | 4.268 | 4.288 |
| 13.08.2025 | 4.272 | 4.297 | 4.175 | 4.200 |
| 14.08.2025 | 4.218 | 4.238 | 4.190 | 4.238 |
| 15.08.2025 | 4.237 | 4.251 | 4.128 | 4.198 |
| 18.08.2025 | 4.238 | 4.262 | 4.228 | 4.260 |
| 19.08.2025 | 4.258 | 4.266 | 4.234 | 4.236 |
| 20.08.2025 | 4.273 | 4.365 | 4.261 | 4.351 |
| 21.08.2025 | 4.353 | 4.401 | 4.308 | 4.393 |
| 22.08.2025 | 4.393 | 4.397 | 4.315 | 4.315 |
| 26.08.2025 | 4.208 | 4.271 | 4.178 | 4.233 |
| 27.08.2025 | 4.248 | 4.255 | 4.197 | 4.213 |
| 28.08.2025 | 4.205 | 4.211 | 4.115 | 4.146 |
| 29.08.2025 | 4.164 | 4.205 | 4.149 | 4.185 |
| 01.09.2025 | 4.195 | 4.205 | 4.141 | 4.156 |
| 02.09.2025 | 4.100 | 4.111 | 4.034 | 4.090 |
| 03.09.2025 | 4.098 | 4.110 | 4.033 | 4.091 |
| 04.09.2025 | 4.094 | 4.159 | 4.060 | 4.130 |
| 05.09.2025 | 4.144 | 4.148 | 4.081 | 4.133 |
| 08.09.2025 | 4.135 | 4.164 | 4.113 | 4.132 |
| 09.09.2025 | 4.141 | 4.166 | 4.129 | 4.155 |
| 10.09.2025 | 4.160 | 4.186 | 4.123 | 4.133 |
| 11.09.2025 | 4.177 | 4.200 | 4.140 | 4.200 |
| 12.09.2025 | 4.214 | 4.218,35 | 4.151 | 4.160 |
| 15.09.2025 | 4.183 | 4.187 | 4.108 | 4.132 |
| 16.09.2025 | 4.107 | 4.123 | 4.072 | 4.091 |
| 17.09.2025 | 4.092 | 4.119 | 4.077 | 4.097 |
| 18.09.2025 | 4.118 | 4.134 | 4.050,56 | 4.066 |
| 19.09.2025 | 4.069 | 4.102 | 4.031 | 4.031 |
| 22.09.2025 | 4.013 | 4.033 | 3.954 | 3.971 |
| 23.09.2025 | 3.962 | 3.972 | 3.886 | 3.897 |
| 24.09.2025 | 3.935 | 3.953 | 3.851 | 3.895 |
| 25.09.2025 | 3.912 | 3.965 | 3.905 | 3.934 |
| 26.09.2025 | 3.920 | 3.950 | 3.896 | 3.940 |
| 29.09.2025 | 3.955 | 3.963 | 3.893 | 3.921 |
| 30.09.2025 | 3.914 | 3.947 | 3.906 | 3.947 |
| 01.10.2025 | 3.945 | 3.962,23 | 3.903 | 3.906 |
| 02.10.2025 | 3.878 | 3.878 | 3.781 | 3.857 |
| 03.10.2025 | 3.834 | 3.865 | 3.806 | 3.815 |
| 06.10.2025 | 3.804 | 3.834 | 3.776 | 3.785 |
| 07.10.2025 | 3.806 | 3.890 | 3.806 | 3.854 |
| 08.10.2025 | 3.871 | 3.882 | 3.826 | 3.837 |
| 09.10.2025 | 3.866 | 3.883 | 3.810 | 3.831 |
| 10.10.2025 | 3.850 | 3.853 | 3.816 | 3.845 |
| 13.10.2025 | 3.856 | 3.862 | 3.788 | 3.788 |
| 14.10.2025 | 3.798 | 3.844 | 3.677 | 3.829 |
| 15.10.2025 | 3.840 | 3.843 | 3.750 | 3.796 |
| 16.10.2025 | 3.794 | 3.822 | 3.777 | 3.822 |
| 17.10.2025 | 3.810 | 3.842 | 3.786 | 3.835 |
| 20.10.2025 | 3.831 | 3.838 | 3.798 | 3.800 |
| 21.10.2025 | 3.806 | 3.824 | 3.718 | 3.733 |
| 22.10.2025 | 3.766 | 3.820 | 3.733 | 3.808 |
| 23.10.2025 | 3.819 | 3.894 | 3.788 | 3.863 |
| 24.10.2025 | 3.849 | 3.957,06 | 3.845 | 3.900 |
| 27.10.2025 | 3.900 | 3.957 | 3.891 | 3.911 |
| 28.10.2025 | 3.885 | 3.951 | 3.865 | 3.928 |
| 29.10.2025 | 3.946 | 3.961 | 3.920 | 3.920 |
| 30.10.2025 | 3.918 | 3.925 | 3.864 | 3.894 |
| 31.10.2025 | 3.886 | 3.927 | 3.886 | 3.904 |
| 03.11.2025 | 3.918 | 4.008 | 3.914 | 4.008 |
| 04.11.2025 | 3.995 | 4.061 | 3.983 | 4.050 |
| 05.11.2025 | 4.057 | 4.153 | 4.039 | 4.142 |
| 06.11.2025 | 4.142 | 4.167 | 4.117 | 4.159 |
| 07.11.2025 | 4.140 | 4.160 | 4.117 | 4.130 |
| 10.11.2025 | 4.121 | 4.170 | 4.119 | 4.164 |
| 11.11.2025 | 4.250 | 4.286 | 4.236 | 4.244 |
| 12.11.2025 | 4.235 | 4.271 | 4.222 | 4.241 |
| 13.11.2025 | 4.245 | 4.253 | 4.147 | 4.147 |
| 14.11.2025 | 4.148 | 4.148 | 4.045 | 4.072 |
| 17.11.2025 | 4.098 | 4.177 | 4.092 | 4.159 |
| 18.11.2025 | 4.148 | 4.216 | 4.127 | 4.128 |
| 19.11.2025 | 4.148 | 4.200 | 4.127 | 4.173 |
| 20.11.2025 | 4.197 | 4.198 | 4.161 | 4.183 |
| 21.11.2025 | 4.184 | 4.250 | 4.171 | 4.227 |
| 24.11.2025 | 4.259 | 4.280 | 4.195 | 4.196 |
| 25.11.2025 | 4.160 | 4.318 | 4.160 | 4.314 |
| 26.11.2025 | 4.331 | 4.357 | 4.302 | 4.357 |
| 27.11.2025 | 4.368 | 4.379 | 4.289 | 4.340 |
| 28.11.2025 | 4.351 | 4.427 | 4.342 | 4.421 |
| 01.12.2025 | 4.399 | 4.425 | 4.375 | 4.408 |
| 02.12.2025 | 4.413 | 4.423 | 4.367 | 4.394 |
| 03.12.2025 | 4.374 | 4.418 | 4.342 | 4.342 |
| 04.12.2025 | 4.290 | 4.405 | 4.282 | 4.342 |
| 05.12.2025 | 4.331 | 4.344 | 4.265 | 4.283 |
| 08.12.2025 | 4.278 | 4.317 | 4.259 | 4.317 |
| 09.12.2025 | 4.251 | 4.317 | 4.085 | 4.303 |
| 10.12.2025 | 4.292 | 4.399 | 4.291 | 4.399 |
| 11.12.2025 | 4.388 | 4.406 | 4.348 | 4.384 |
| 12.12.2025 | 4.375 | 4.380 | 4.212 | 4.238 |
| 15.12.2025 | 4.281 | 4.312 | 4.246 | 4.297 |
| 16.12.2025 | 4.288 | 4.318,07 | 4.270 | 4.278 |
| 17.12.2025 | 4.270 | 4.315 | 4.263 | 4.282 |
| 18.12.2025 | 4.275 | 4.296 | 4.236 | 4.285 |
| 19.12.2025 | 4.278 | 4.304 | 4.194 | 4.236 |
| 22.12.2025 | 4.200 | 4.244 | 4.193 | 4.219 |
| 23.12.2025 | 4.211 | 4.246 | 4.207 | 4.219 |
| 24.12.2025 | 4.232 | 4.240,64 | 4.198 | 4.215 |
| 29.12.2025 | 4.167 | 4.180,88 | 4.132 | 4.170 |
| 30.12.2025 | 4.161 | 4.198 | 4.148 | 4.195 |
| 31.12.2025 | 4.204 | 4.220 | 4.198 | 4.214 |