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
British Land Company Plc logosu
BLND.L
British Land Company Plc
16:26:04
401.8 £
0.0000 (%0.00)
Önceki Kapanış: 401.4
Düşük₺398.8
Yüksek₺402.8
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

BLND.L: British Land Company Plc Arşiv

2007 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.093,8126
KAPANIŞ 1.088,6412

En Düşük

DÜŞÜK 677,36

En Yüksek

YÜKSEK 1.448,34
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20071.430,111.448,341.409,41.425,97
03.01.20071.432,61.437,571.414,371.420,17
04.01.20071.422,651.422,651.379,571.392,83
05.01.20071.382,051.385,371.362,171.368,8
08.01.20071.377,081.380,41.329,031.329,03
09.01.20071.3341.337,311.322,41.329,03
10.01.20071.333,171.333,171.295,051.309,14
11.01.20071.315,771.324,051.264,41.303,34
12.01.20071.300,851.314,111.285,941.312,45
15.01.20071.313,281.328,21.3051.310,8
16.01.20071.305,831.319,081.295,881.299,2
17.01.20071.304,171.324,051.290,081.300,85
18.01.20071.285,111.314,941.280,141.284,28
19.01.20071.287,61.293,41.280,141.285,94
22.01.20071.291,741.295,051.276,831.288,43
23.01.20071.292,571.297,541.285,111.297,54
24.01.20071.306,651.344,771.306,651.335,65
25.01.20071.349,741.361,341.335,651.343,11
26.01.20071.340,631.347,251.328,21.331,51
29.01.20071.3341.338,141.318,251.323,23
30.01.20071.324,881.324,881.305,831.308,31
31.01.20071.314,941.319,081.291,741.300,03
01.02.20071.319,081.343,111.316,61.331,51
02.02.20071.364,651.366,311.342,281.361,34
05.02.20071.367,141.374,61.357,21.372,94
06.02.20071.382,051.392,831.374,61.377,91
07.02.20071.384,541.409,41.375,431.402,77
08.02.20071.416,031.417,681.377,911.384,54
09.02.20071.401,941.405,251.388,681.398,63
12.02.20071.397,81.397,81.387,031.391,17
13.02.20071.379,571.379,571.338,971.341,45
14.02.20071.344,771.359,681.334,831.359,68
15.02.20071.366,311.367,141.339,81.363
16.02.20071.363,831.367,971.352,231.359,68
19.02.20071.367,141.375,431.358,851.364,65
20.02.20071.346,431.367,141.346,431.348,08
21.02.20071.361,341.364,651.342,281.349,74
22.02.20071.354,711.3631.330,681.330,68
23.02.20071.340,631.346,431.331,511.338,14
26.02.20071.344,771.348,081.319,911.320,74
27.02.20071.3051.322,41.261,911.267,71
28.02.20071.244,511.265,231.222,141.242,03
01.03.20071.2471.267,711.198,941.228,77
02.03.20071.243,681.247,831.202,261.208,88
05.03.20071.201,431.210,541.168,281.202,26
06.03.20071.221,311.226,281.201,431.218
07.03.20071.227,111.266,051.227,111.257,77
08.03.20071.274,341.275,171.254,451.264,4
09.03.20071.266,051.2761.244,511.271,03
12.03.20071.286,771.286,771.240,371.247,83
13.03.20071.256,941.262,741.230,431.231,26
14.03.20071.220,481.220,481.197,281.201,43
15.03.20071.227,941.238,711.218,831.229,6
16.03.20071.227,111.242,031.214,681.235,4
19.03.20071.241,21.242,861.232,911.239,54
20.03.20071.249,481.275,171.248,651.273,51
21.03.20071.282,631.303,341.273,511.290,91
22.03.20071.316,61.317,431.285,941.288,43
23.03.20071.293,41.293,41.266,051.280,14
26.03.20071.288,431.295,881.268,541.277,65
27.03.20071.291,741.291,741.270,21.278,48
28.03.20071.281,81.281,81.237,881.242,86
29.03.20071.253,631.288,431.241,21.257,77
30.03.20071.266,051.269,371.2471.266,05
02.04.20071.2761.297,541.267,711.290,91
03.04.20071.300,851.300,851.280,971.287,6
04.04.20071.292,571.296,711.275,171.279,31
05.04.20071.285,941.293,41.274,341.289,25
10.04.20071.299,21.311,631.297,541.310,8
11.04.20071.305,831.307,481.285,941.301,68
12.04.20071.300,851.300,851.264,41.280,14
13.04.20071.287,61.288,431.2761.277,65
16.04.20071.286,771.293,41.280,141.284,28
17.04.20071.282,631.287,61.256,111.259,43
18.04.20071.253,631.253,631.2181.222,14
19.04.20071.216,341.216,341.198,111.201,43
20.04.20071.209,711.225,461.208,881.222,14
23.04.20071.231,261.232,081.220,481.222,97
24.04.20071.231,261.235,41.205,571.219,66
25.04.20071.223,81.234,571.218,831.226,28
26.04.20071.241,21.249,481.218,831.223,8
27.04.20071.226,281.226,281.205,571.210,54
30.04.20071.215,511.224,631.205,571.220,48
01.05.20071.227,941.232,911.214,681.223,8
02.05.20071.232,081.241,21.224,631.236,23
03.05.20071.241,21.261,911.241,21.256,94
04.05.20071.256,941.273,511.249,481.265,23
08.05.20071.267,711.268,541.232,081.237,06
09.05.20071.245,341.249,481.214,681.222,97
10.05.20071.242,861.279,311.227,111.241,2
11.05.20071.240,371.259,431.222,971.239,54
14.05.20071.251,141.254,451.231,261.238,71
15.05.20071.240,371.251,141.232,911.234,57
16.05.20071.230,431.230,431.193,141.208,06
17.05.20071.215,511.2181.197,281.206,4
18.05.20071.211,371.216,341.182,371.184,03
21.05.20071.179,881.203,911.176,571.193,97
22.05.20071.184,861.213,031.166,631.181,54
23.05.20071.191,481.2181.191,481.206,4
24.05.20071.204,741.211,371.182,371.187,34
25.05.20071.190,661.192,311.176,571.176,57
29.05.20071.177,41.186,511.159,171.160
30.05.20071.156,681.183,21.153,371.180,71
31.05.20071.190,661.223,81.184,031.198,94
01.06.20071.202,261.216,341.198,111.209,71
04.06.20071.205,571.213,031.186,511.189,83
05.06.20071.196,461.196,461.165,81.169,94
06.06.20071.174,081.181,541.116,911.126,86
07.06.20071.131,831.143,431.097,031.105,31
08.06.20071.104,481.133,481.087,911.121,06
11.06.20071.122,711.140,941.122,711.137,63
12.06.20071.143,431.155,861.128,511.132,66
13.06.20071.133,481.146,741.120,231.145,08
14.06.20071.1601.170,771.141,771.159,17
15.06.20071.164,971.176,571.155,861.169,94
18.06.20071.176,571.176,571.147,571.152,54
19.06.20071.159,171.167,461.144,261.160
20.06.20071.168,281.173,261.140,941.145,91
21.06.20071.140,941.141,771.100,341.113,6
22.06.20071.113,61.116,911.097,031.099,51
25.06.20071.097,861.104,481.086,261.102
26.06.20071.095,371.113,61.092,061.097,03
27.06.20071.085,431.111,941.081,281.110,28
28.06.20071.126,861.141,771.121,881.128,51
29.06.20071.135,141.135,141.096,21.110,28
02.07.20071.108,631.114,431.076,311.088,74
03.07.20071.094,541.113,61.088,741.103,66
04.07.20071.113,61.143,431.108,631.135,14
05.07.20071.140,111.146,741.126,031.131,83
06.07.20071.136,81.154,21.124,371.134,31
09.07.20071.140,941.148,41.121,061.124,37
10.07.20071.121,061.126,861.114,431.117,74
11.07.20071.113,61.129,341.106,141.117,74
12.07.20071.126,031.1311.1021.129,34
13.07.20071.144,261.159,171.1311.144,26
16.07.20071.143,431.147,571.123,541.132,66
17.07.20071.131,831.131,831.097,861.105,31
18.07.20071.088,741.106,971.077,971.088,74
19.07.20071.092,881.122,711.091,231.117,74
20.07.20071.114,431.127,681.109,461.123,54
23.07.20071.126,031.126,031.077,971.088,74
24.07.20071.082,941.091,231.053,111.058,91
25.07.20071.057,261.064,711.0441.048,97
26.07.20071.048,971.051,46997,6997,6
27.07.2007981,861.048,97973,571.004,23
30.07.20071.001,741.015,83981,86991,8
31.07.20071.016,661.032,41.000,911.029,91
01.08.20071.001,741.022,46993,461.000,08
02.08.20071.009,21.023,28991,81.011,68
03.08.20071.020,81.022,46998,431.003,4
06.08.20079861.025,77981,861.003,4
07.08.20071.022,461.025,771.007,541.012,51
08.08.20071.017,481.0441.007,541.035,71
09.08.20071.034,881.048,97988,481.000,08
10.08.2007983,511.003,4960,31971,08
13.08.2007985,171.013,34973,571.012,51
14.08.2007999,261.030,74992,63994,28
15.08.2007988,481.010,86979,371.005,88
16.08.2007985,171.043,17975,23999,26
17.08.20071.005,061.044,83986,831.028,26
20.08.20071.026,61.045,66990,97992,63
21.08.20071.003,41.008,37980,21.006,71
22.08.20071.010,861.069,681.010,861.065,54
23.08.20071.076,311.081,281.038,21.042,34
24.08.20071.050,631.078,81.029,081.058,08
28.08.20071.059,741.0731.029,911.036,54
29.08.20071.034,881.057,261.023,281.056,43
30.08.20071.061,41.076,311.042,341.063,06
31.08.20071.072,171.079,631.058,081.071,34
03.09.20071.078,81.084,61.068,031.082,11
04.09.20071.085,431.101,171.070,511.100,34
05.09.20071.1021.116,081.070,511.073,83
06.09.20071.083,771.095,371.053,941.069,68
07.09.20071.074,661.078,81.011,681.015
10.09.20071.0151.023,28982,68983,51
11.09.2007996,771.023,28990,141.020,8
12.09.20071.024,941.027,431.002,571.013,34
13.09.20071.009,21.009,2990,97994,28
14.09.2007983,51983,51945,4958,66
17.09.2007952,86952,86905,63908,11
18.09.2007902,31940,43889,88934,63
19.09.2007965,281.015,83960,31971,08
20.09.2007963,63966,94932,14937,94
21.09.2007932,97955,34932,97952,03
24.09.2007947,88954,51932,14940,43
25.09.2007937,11957,83936,28948,71
26.09.2007952,86985,17941,26981,86
27.09.2007995,11999,26981,03989,31
28.09.2007992,631.002,57966,11971,08
01.10.2007966,11972,74939,6947,88
02.10.2007953,68971,08936,28957
03.10.2007962,8972,74949,54969,43
04.10.2007963,63971,91946,23964,46
05.10.2007952,03952,03906,46931,31
08.10.2007935,46943,74891,54904,8
09.10.2007910,6960,31900,66950,37
10.10.2007957,83965,28946,23952,86
11.10.2007952,86954,51914,74921,37
12.10.2007909,77932,14892,37906,46
15.10.2007905,63916,4883,26892,37
16.10.2007886,57908,11875,8895,68
17.10.2007894,86909,77883,26889,06
18.10.2007894,86903,14865,86886,57
19.10.2007886,57908,94866,68871,66
22.10.2007853,43870846,8851,77
23.10.2007865,86874,14845,14860,88
24.10.2007860,06862,54849,28855,91
25.10.2007867,51867,51842,66853,43
26.10.2007855,08865,03829,4858,4
29.10.2007867,51874,14841,83855,08
30.10.2007850,11880,77850,11874,97
31.10.2007878,28903,14874,97898,17
01.11.2007898,17908,11861,71872,48
02.11.2007864,2872,48849,28860,06
05.11.2007856,74865,03836,86840,17
06.11.2007845,14859,23825,26831,06
07.11.2007838,51841,83804,54817,38
08.11.2007810,34838,51793,77793,77
09.11.2007795,43809,93764,77772,23
12.11.2007780,1789,21762,7781,34
13.11.2007778,86797,08772,23792,11
14.11.2007812813,66766,84787,56
15.11.2007785,48785,9753,58755,66
16.11.2007744,06747,37712,98737,01
19.11.2007745,3750,68679,84679,84
20.11.2007686,88734,11677,36723,76
21.11.2007706,77717,13692,27707,18
22.11.2007713,81736,6690,61732,04
23.11.2007730,8754,83722,93747,78
26.11.2007757,31757,31711,74712,57
27.11.2007708,43727,9708,43719,2
28.11.2007723,34752,76713,81744,47
29.11.2007753,58758,56723,76749,03
30.11.2007749,86773,06740,33761,46
03.12.2007759,8773,47752,76770,16
04.12.2007768,5774,71743,64749,03
05.12.2007757,73782,58746,96778,86
06.12.2007786,31812,83763,53771,81
07.12.2007783817,8773,47807,86
10.12.2007805,78824,01795,01806,2
11.12.2007807,44810,34767,67773,47
12.12.2007749,86778,86741,98764,77
13.12.2007750,68768,5745,71747,37
14.12.2007755,66763,11729,14740,74
17.12.2007727,48744,06711,33729,14
18.12.2007722,51748,2721,27734,11
19.12.2007734,53745,71729,14732,46
20.12.2007747,78755,24732,04746,13
21.12.2007753,58786,73746,54772,23
24.12.2007764,36785,48756,48774,71
27.12.2007760,63785,07758,97774,3
28.12.2007770,98779,68766,43773,47
31.12.2007771,4786,31760,21783