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
Barratt Redrow plc logosu
BDEV.L
Barratt Redrow plc
18:53:42
461.5 £
0.0000 (%0.00)
Önceki Kapanış: 460.1
Düşük₺451.5
Yüksek₺469.7
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

BDEV.L: Barratt Redrow plc Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 484,512
KAPANIŞ 483,3616

En Düşük

DÜŞÜK 313

En Yüksek

YÜKSEK 765,14
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.2022754,4765,14751,34760
05.01.2022759,4760,6752,2757,6
06.01.2022746,4754,6735,8739,4
07.01.2022737,8741,4733,25735,4
10.01.2022727732,25696,6699,6
11.01.2022705,6711,2700,4709
12.01.2022707,8707,8682,97685
13.01.2022687,6687,6667684,8
14.01.2022680,8695,4674,78677,4
17.01.2022680,2685673,2679
18.01.2022676,4680,8669,8673,4
19.01.2022670680,2670674,8
20.01.2022675,8682,8674,4679,6
21.01.2022672,4675,7663,4674,4
24.01.2022656,4658,2614,4614,4
25.01.2022624,8626,2595,4604,2
26.01.2022610,6626,2604,2609,4
27.01.2022598,8604,2592,8602,4
28.01.2022600,8611,2597,6605,6
31.01.2022613,8615,4602,4611,6
01.02.2022617,4623,4605,4613,4
02.02.2022613639613629,4
03.02.2022627,6637,4621,4623,2
04.02.2022629,8636,8608,4613
07.02.2022616624,4601,6620,8
08.02.2022624633,2616,8627,4
09.02.2022640653,4619,8633,4
10.02.2022636,8651,4629629
11.02.2022623,4629,2622,2625,6
14.02.2022614621,8604,2618,8
15.02.2022619,4630,6617,21621
16.02.2022618,2620,2610,4612,4
17.02.2022613,4613,6601,6602,6
18.02.2022604,8611,6600,7603
21.02.2022605,2609,4592,8598,2
22.02.2022585,2603,4582,6595,2
23.02.2022597,4599584,2584,4
24.02.2022564,2573,2552,6558
25.02.2022565574,8554,8574,8
28.02.2022567,8611565,8611
01.03.2022605608564,4565,2
02.03.2022565595,82561,98578,8
03.03.2022575,6592,4558558
04.03.2022551,8559537,27543,8
07.03.2022530554,2511,73541
08.03.2022532,2548,6530531,8
09.03.2022547,6559539,2548,6
10.03.2022551,6559,4531,6535
11.03.2022542557,6537,2545,2
14.03.2022554,8569,4551561,2
15.03.2022554,4557,8538,2548,4
16.03.2022560,2568,8554567,4
17.03.2022576,6576,6549,6560,4
18.03.2022558,4575,6549,94560,6
21.03.2022563,2571,4560,4561,8
22.03.2022561,6566,56553,65559,6
23.03.2022562,6564,2536,6536,6
24.03.2022531541,4521,7525,6
25.03.2022522524,8504,6509,6
28.03.2022512,6522,4509,82511,6
29.03.2022517,8533,2513,8526,8
30.03.2022527,8530,8515,8523
31.03.2022527,6531,2520522,4
01.04.2022525,6533,2515,4518,2
04.04.2022519551,2517,6533,6
05.04.2022530530,4509,6519,6
06.04.2022516,8531,4512530,4
07.04.2022523,6523,6507,2507,8
08.04.2022513,6521,6507,6519,8
11.04.2022519,2524,2513,2514,8
12.04.2022510,2513,8504,96512,8
13.04.2022515515,79499,6502,6
14.04.2022502,2509,1494,47508,6
19.04.2022509,4516504,6515,2
20.04.2022516518,6508,55517,4
21.04.2022519,2529,4516,4526
22.04.2022520,6528,8517,2518,4
25.04.2022507,8516,8506510,2
26.04.2022518524,09507,6508,2
27.04.2022509,2510,6490,6490,6
28.04.2022495,3502492,1493,1
29.04.2022497,9503490494,5
03.05.2022494,5505,44493,4496,9
04.05.2022494,6503,3482,8484,4
05.05.2022494,7498,67488,1488,1
06.05.2022486488,73469,2470,1
09.05.2022467,8470,8457,6459,1
10.05.2022464,3480,6462,5471,1
11.05.2022473,1479,6466,9479,2
12.05.2022468,6484,16467,7482
13.05.2022486,2488,7481,9484,8
16.05.2022485,6485,6474,7479,7
17.05.2022479,9490,7479,6487,8
18.05.2022489,6495,82485,7485,8
19.05.2022480,7482,8466,9480,3
20.05.2022482,5496,66482,5488,9
23.05.2022494501,4492,1496,8
24.05.2022489,9497,4488490,2
25.05.2022491,7497,8483,8494,2
26.05.2022495,6508,2492,8506,6
27.05.2022504510,8501503,6
30.05.2022508,2514,8505514
31.05.2022510,6514,47498,7504,8
01.06.2022508,6511499,8500
06.06.2022513,2515,68508,28510,4
07.06.2022507,8511,2502,8506
08.06.2022507511,6503,2507,8
09.06.2022503,6504,4497,2503,6
10.06.2022500,8502,8493,9494,5
13.06.2022490,7490,7467,99475,7
14.06.2022479,8487,7478,7487,2
15.06.2022491,3506,2491499,7
16.06.2022495,1495,5476,1476,1
17.06.2022476,5487,5471,9471,9
20.06.2022474476446,9454,4
21.06.2022457,5467455,7460
22.06.2022457,4463,9451,92459,8
23.06.2022456,3463,8448,13457,9
24.06.2022459,6472,1456,7472,1
27.06.2022474,1479,5471,9476
28.06.2022481,8488473,1483,4
29.06.2022477,9482,43471,5476
30.06.2022466,9467,09449,7457,4
01.07.2022452465,5447,4459,4
04.07.2022464,1467,39459,3460
05.07.2022463,2466,8441,7448,5
06.07.2022454,2462,33454,2459,7
07.07.2022459,8463,66446457,1
08.07.2022456,2459,1449,5456,5
11.07.2022449,6457,9448,85457,9
12.07.2022455,4466,59449,5466,3
13.07.2022468,8474456,6465,2
14.07.2022460,8468,1445,5458,4
15.07.2022458,1471,7456,6471
18.07.2022475486,9475481,9
19.07.2022478,8487,5476,8485
20.07.2022487,3488,8481,1487,3
21.07.2022490500,2486,02500,2
22.07.2022501502,4494,4499,8
25.07.2022498,3506,4493,4502,8
26.07.2022499,7503,4488,2494,4
27.07.2022497,4498,8493,7494,4
28.07.2022498,3503,8497,7502
29.07.2022502,8508,54498,64501
01.08.2022500,6508,8499505,6
02.08.2022504504477,5477,5
03.08.2022477,1491,5473,5489,4
04.08.2022490,2492,4482,9492,4
05.08.2022499,5499,5481,7483,4
08.08.2022487,5493,7486,3487,8
09.08.2022488,6488,6474,7478,1
10.08.2022480,6496,4472,8495,2
11.08.2022498500,5487487,9
12.08.2022487493,1485486,9
15.08.2022490490482,3486,9
16.08.2022487,6488,75479,7482
17.08.2022482484,66462,9463,7
18.08.2022464,2472,8464,2471,1
19.08.2022468,2472,85461,5462,5
22.08.2022463,8464,7447,5450,1
23.08.2022447,5452,8443,3443,4
24.08.2022441,8444,8433,5435,7
25.08.2022439441,8425,2430,1
26.08.2022434,9439,6428,5429,9
30.08.2022427,8441,5427,8432,8
31.08.2022437,1441,3425,1427,3
01.09.2022422,2427,5413,1415,2
02.09.2022409411,96393,05410,1
05.09.2022404,4413,8403,5408,6
06.09.2022410,6429,9408,2422,2
07.09.2022419426,5413,2414,1
08.09.2022408,4420,09406,9410,5
09.09.2022412,7422,2411,9422,2
12.09.2022416,6435,1415,1433,8
13.09.2022434,9435,08416,6417,2
14.09.2022415,1421,5405,4406,4
15.09.2022406,9425,7406,9424,2
16.09.2022421,2433,4419,6429
20.09.2022430,6431,61404,7404,8
21.09.2022411,7424,7410,8418,9
22.09.2022409,3417,9408411,7
23.09.2022411,6425,6401406
26.09.2022400,9402,3383,9385,2
27.09.2022388,2391,3360,3360,3
28.09.2022355,5371,28346,1370,7
29.09.2022341,8343,52317,55323,4
30.09.2022325343,05324,1342,2
03.10.2022343,7355,73338354,2
04.10.2022360,4369354,9362,7
05.10.2022361,8368,5349352,9
06.10.2022356,9360,9349,6352
07.10.2022350351,7339,79340
10.10.2022338345,6337,01341,7
11.10.2022339,9346,6334,58343
12.10.2022325,9330,8313325,4
13.10.2022319,9351,7317,8341,8
14.10.2022348,6356345,3347
17.10.2022347,6365,03346,4360
18.10.2022360362,74351,5352,7
19.10.2022353,4357342,1344,2
20.10.2022342,5357,9336,2353,2
21.10.2022350,7352,65339,8348,2
24.10.2022349,9361,2349,4361,2
25.10.2022362374,8356,7372,9
26.10.2022373385,5372,9378,3
27.10.2022375,9385,2373,7380,2
28.10.2022372,2378,2368,9378,2
31.10.2022378,1380,18372,8376,2
01.11.2022381,4385377,2381,3
02.11.2022381,8382,3375381,1
03.11.2022375,9379,6371,6379,4
04.11.2022382,5390,2377,1388,6
07.11.2022387,1393,9382,5385,7
08.11.2022377387371,1386
09.11.2022383,9392,7382,73389,5
10.11.2022386,2413,05385,7412,3
11.11.2022412,5417,9406,32411,2
14.11.2022411,8413,4400,6407,7
15.11.2022409409,6400,6404,5
16.11.2022404,9406,9392,6397,5
17.11.2022399,7403,5395,6395,7
18.11.2022397,2403,55394,5399,2
21.11.2022397,6402,5395,85400
22.11.2022400,4403,1395398,7
23.11.2022401404,1394,3403,7
24.11.2022405,6412,8404,4405,2
25.11.2022402,5407,52396,7407,5
28.11.2022404,7407,1399,2399,9
29.11.2022398,6403,9396,4398,1
30.11.2022402,7404,4396397,7
01.12.2022407,5410,3401,8405,5
02.12.2022406,9412,7403,6409,4
05.12.2022408,6413,2403,5405,6
06.12.2022405,9408,1402,5404,8
07.12.2022403,5407,6400406,4
08.12.2022406,2407,1400,3403,6
09.12.2022406,3409,5403,1407,9
12.12.2022405,4406,1398,69400,4
13.12.2022402,3416,2396,1409
14.12.2022407,6407,6400,9403,6
15.12.2022400,8411,1398,7408,4
16.12.2022410,6410,6394,68399,7
19.12.2022399,8401393,7393,7
20.12.2022390397,4389394,9
21.12.2022397,4407394,4407
22.12.2022408,7410,6404,3405
23.12.2022406,3410,45403403,7
28.12.2022405412,7403,8409,9
29.12.2022408,2410,6405409,3
30.12.2022411,8411,8396,8396,8