BNZL.L
Bunzl plc
16:22:57
2490 £
0.0000 (%0.00)
Önceki Kapanış: 2494
Düşük₺2474
Yüksek₺2514
BNZL.L: Bunzl plc Arşiv
2012 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.024,6171
KAPANIŞ 1.025,0556
En Düşük
DÜŞÜK 847,5
En Yüksek
YÜKSEK 1.168
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2012 | 895,5 | 898,5 | 876,5 | 883 |
| 04.01.2012 | 883 | 893 | 881,7 | 888,5 |
| 05.01.2012 | 888 | 894 | 882 | 882 |
| 06.01.2012 | 884,5 | 892,5 | 879,5 | 887,5 |
| 09.01.2012 | 888 | 897 | 883,5 | 892 |
| 10.01.2012 | 894 | 908,5 | 893 | 906,5 |
| 11.01.2012 | 903,5 | 909 | 896 | 900 |
| 12.01.2012 | 897 | 910,5 | 891,5 | 895,5 |
| 13.01.2012 | 893 | 894 | 877 | 882,5 |
| 16.01.2012 | 872,5 | 884 | 872,5 | 880 |
| 17.01.2012 | 886 | 889 | 868,5 | 875 |
| 18.01.2012 | 877 | 880 | 865,9 | 868 |
| 19.01.2012 | 871 | 873,34 | 862,5 | 865,5 |
| 20.01.2012 | 867,5 | 869 | 855 | 865,5 |
| 23.01.2012 | 867 | 868,5 | 860,5 | 863,5 |
| 24.01.2012 | 859 | 864,5 | 854,5 | 859,5 |
| 25.01.2012 | 861 | 864 | 853 | 855,5 |
| 26.01.2012 | 856,5 | 870 | 855,5 | 857 |
| 27.01.2012 | 854,5 | 862,5 | 851,5 | 856 |
| 30.01.2012 | 853 | 857,5 | 847,5 | 851,5 |
| 31.01.2012 | 856 | 865 | 852 | 861 |
| 01.02.2012 | 861,5 | 878,5 | 860,5 | 873 |
| 02.02.2012 | 874,5 | 878,5 | 869,5 | 869,5 |
| 03.02.2012 | 871 | 880 | 863,71 | 879 |
| 06.02.2012 | 879 | 879 | 867,5 | 873 |
| 07.02.2012 | 871 | 874 | 865,92 | 870,5 |
| 08.02.2012 | 871,5 | 874 | 865 | 869 |
| 09.02.2012 | 869 | 869,5 | 861,5 | 865,5 |
| 10.02.2012 | 865 | 879,5 | 863,89 | 872 |
| 13.02.2012 | 875 | 881 | 875 | 878 |
| 14.02.2012 | 885,5 | 912,5 | 885 | 910,5 |
| 15.02.2012 | 912 | 925 | 909 | 914,5 |
| 16.02.2012 | 912 | 927,5 | 901,5 | 915 |
| 17.02.2012 | 917 | 925 | 916 | 922,5 |
| 20.02.2012 | 927 | 931,5 | 921,5 | 924,5 |
| 21.02.2012 | 924 | 924 | 906,5 | 908,5 |
| 22.02.2012 | 910,5 | 920,5 | 908,5 | 917 |
| 23.02.2012 | 915 | 928,5 | 915 | 926 |
| 24.02.2012 | 926 | 938 | 923 | 930,5 |
| 27.02.2012 | 945,5 | 958,5 | 939,5 | 952 |
| 28.02.2012 | 957 | 961,5 | 923,5 | 944,5 |
| 29.02.2012 | 939,5 | 969,5 | 936,5 | 962 |
| 01.03.2012 | 965,5 | 979,5 | 961 | 973 |
| 02.03.2012 | 977 | 978 | 960 | 961,5 |
| 05.03.2012 | 956,5 | 969,5 | 956,5 | 960,5 |
| 06.03.2012 | 960,5 | 960,5 | 939 | 946 |
| 07.03.2012 | 948 | 965 | 944,2 | 962 |
| 08.03.2012 | 965,5 | 987,5 | 960,5 | 986 |
| 09.03.2012 | 985,5 | 993 | 981,5 | 990 |
| 12.03.2012 | 991,5 | 1.000 | 986,36 | 999,5 |
| 13.03.2012 | 1.005 | 1.005 | 997 | 1.000 |
| 14.03.2012 | 1.005 | 1.009 | 998 | 999,5 |
| 15.03.2012 | 997 | 1.005 | 991,5 | 998 |
| 16.03.2012 | 998 | 1.008 | 995 | 1.002 |
| 19.03.2012 | 1.003 | 1.003 | 990 | 996 |
| 20.03.2012 | 991 | 997,89 | 985,5 | 995 |
| 21.03.2012 | 995 | 1.008 | 995 | 1.002 |
| 22.03.2012 | 1.004 | 1.012 | 995,5 | 1.001 |
| 23.03.2012 | 998 | 1.003 | 993,5 | 996,5 |
| 26.03.2012 | 1.001 | 1.016 | 996,5 | 1.013 |
| 27.03.2012 | 1.011 | 1.012,5 | 999,5 | 1.007 |
| 28.03.2012 | 1.006 | 1.021 | 1.003 | 1.005 |
| 29.03.2012 | 1.003 | 1.003 | 985,36 | 991 |
| 30.03.2012 | 994,5 | 1.008 | 992,5 | 1.004 |
| 02.04.2012 | 1.004 | 1.028 | 1.001 | 1.028 |
| 03.04.2012 | 1.018 | 1.025 | 1.011 | 1.020 |
| 04.04.2012 | 1.014 | 1.024 | 987 | 990,5 |
| 05.04.2012 | 990,5 | 1.007 | 988,5 | 1.005 |
| 10.04.2012 | 998,5 | 1.004 | 989,5 | 990 |
| 11.04.2012 | 991 | 998,07 | 987,99 | 993,5 |
| 12.04.2012 | 992,5 | 999 | 992 | 999 |
| 13.04.2012 | 998 | 1.000 | 992 | 998 |
| 16.04.2012 | 993 | 1.010 | 993 | 1.007 |
| 17.04.2012 | 1.007 | 1.026 | 1.004 | 1.026 |
| 18.04.2012 | 1.021 | 1.025 | 1.008 | 1.018 |
| 19.04.2012 | 1.024 | 1.034 | 1.021 | 1.029 |
| 20.04.2012 | 1.032 | 1.034 | 1.022 | 1.030 |
| 23.04.2012 | 1.029 | 1.030 | 1.011 | 1.016 |
| 24.04.2012 | 1.016 | 1.022 | 1.011 | 1.021 |
| 25.04.2012 | 1.024 | 1.030 | 997 | 1.020 |
| 26.04.2012 | 1.024 | 1.031,5 | 1.019 | 1.025 |
| 27.04.2012 | 1.019 | 1.032 | 1.019 | 1.029 |
| 30.04.2012 | 1.035 | 1.035 | 1.020 | 1.023 |
| 01.05.2012 | 1.026 | 1.053 | 1.026 | 1.048 |
| 02.05.2012 | 1.056 | 1.058 | 1.035 | 1.047 |
| 03.05.2012 | 1.048 | 1.070 | 1.046 | 1.063 |
| 04.05.2012 | 1.065 | 1.066 | 1.034 | 1.040 |
| 08.05.2012 | 1.036 | 1.044 | 1.027 | 1.035 |
| 09.05.2012 | 1.019 | 1.023 | 996,5 | 1.011 |
| 10.05.2012 | 1.010 | 1.015,52 | 999,5 | 1.003 |
| 11.05.2012 | 1.004 | 1.025 | 999,5 | 1.022 |
| 14.05.2012 | 1.020 | 1.020 | 1.005 | 1.015 |
| 15.05.2012 | 1.020 | 1.025 | 1.007 | 1.014 |
| 16.05.2012 | 1.005 | 1.026 | 1.000 | 1.019 |
| 17.05.2012 | 1.018 | 1.024 | 1.007 | 1.007 |
| 18.05.2012 | 1.000 | 1.002 | 990 | 990 |
| 21.05.2012 | 989,5 | 999 | 987,94 | 993,5 |
| 22.05.2012 | 1.001 | 1.014 | 1.001 | 1.011 |
| 23.05.2012 | 1.003 | 1.008 | 995,5 | 997 |
| 24.05.2012 | 1.005 | 1.009 | 997,5 | 1.002 |
| 25.05.2012 | 1.007 | 1.015 | 998,5 | 1.006 |
| 28.05.2012 | 1.016 | 1.025 | 1.010,97 | 1.017 |
| 29.05.2012 | 1.024 | 1.037 | 1.021,2 | 1.031 |
| 30.05.2012 | 1.029 | 1.029 | 1.017 | 1.018 |
| 31.05.2012 | 1.021 | 1.032,13 | 1.015,55 | 1.023 |
| 01.06.2012 | 1.034 | 1.034 | 993,5 | 999,5 |
| 06.06.2012 | 1.002 | 1.023 | 995 | 1.007 |
| 07.06.2012 | 1.013 | 1.037 | 1.008 | 1.033 |
| 08.06.2012 | 1.028 | 1.043 | 1.024 | 1.040 |
| 11.06.2012 | 1.051 | 1.054,8 | 1.040 | 1.043 |
| 12.06.2012 | 1.043 | 1.052 | 1.029 | 1.044 |
| 13.06.2012 | 1.045 | 1.046 | 1.026 | 1.042 |
| 14.06.2012 | 1.037 | 1.047 | 1.026 | 1.035 |
| 15.06.2012 | 1.038 | 1.038 | 1.016,39 | 1.017 |
| 18.06.2012 | 1.028 | 1.033 | 1.015 | 1.029 |
| 19.06.2012 | 1.030 | 1.050 | 1.030 | 1.045 |
| 20.06.2012 | 1.046 | 1.056 | 1.034 | 1.053 |
| 21.06.2012 | 1.049 | 1.055 | 1.043 | 1.049 |
| 22.06.2012 | 1.046 | 1.046 | 1.027 | 1.035 |
| 25.06.2012 | 1.036 | 1.036 | 1.016 | 1.022 |
| 26.06.2012 | 1.025 | 1.025 | 1.008 | 1.020 |
| 27.06.2012 | 1.020 | 1.037 | 1.007,6 | 1.035 |
| 28.06.2012 | 1.037 | 1.037 | 1.016 | 1.030 |
| 29.06.2012 | 1.042 | 1.052,17 | 1.038 | 1.043 |
| 02.07.2012 | 1.047 | 1.062 | 1.044 | 1.055 |
| 03.07.2012 | 1.054 | 1.072 | 1.054 | 1.069 |
| 04.07.2012 | 1.066 | 1.078 | 1.065 | 1.073 |
| 05.07.2012 | 1.070 | 1.079 | 1.065 | 1.069 |
| 06.07.2012 | 1.072 | 1.072 | 1.058 | 1.063 |
| 09.07.2012 | 1.065 | 1.069 | 1.059 | 1.062 |
| 10.07.2012 | 1.064 | 1.074 | 1.060 | 1.073 |
| 11.07.2012 | 1.066 | 1.074 | 1.063 | 1.070 |
| 12.07.2012 | 1.067 | 1.074 | 1.062 | 1.066 |
| 13.07.2012 | 1.071 | 1.079 | 1.063 | 1.074 |
| 16.07.2012 | 1.078 | 1.085 | 1.071 | 1.083 |
| 17.07.2012 | 1.082 | 1.084 | 1.075 | 1.081 |
| 18.07.2012 | 1.084 | 1.090 | 1.073 | 1.088 |
| 19.07.2012 | 1.089 | 1.106 | 1.089 | 1.106 |
| 20.07.2012 | 1.105 | 1.118 | 1.100,96 | 1.106 |
| 23.07.2012 | 1.090 | 1.099 | 1.079 | 1.079 |
| 24.07.2012 | 1.081 | 1.087 | 1.080 | 1.084 |
| 25.07.2012 | 1.084 | 1.099 | 1.080 | 1.098 |
| 26.07.2012 | 1.100 | 1.109 | 1.088 | 1.109 |
| 27.07.2012 | 1.115 | 1.119 | 1.102 | 1.113 |
| 30.07.2012 | 1.117 | 1.126 | 1.116 | 1.124 |
| 31.07.2012 | 1.121 | 1.131 | 1.114 | 1.114 |
| 01.08.2012 | 1.114 | 1.138 | 1.112 | 1.135 |
| 02.08.2012 | 1.133 | 1.139 | 1.114 | 1.120 |
| 03.08.2012 | 1.124 | 1.151 | 1.120,4 | 1.146 |
| 06.08.2012 | 1.145 | 1.157,79 | 1.138 | 1.147 |
| 07.08.2012 | 1.144 | 1.151 | 1.130 | 1.136 |
| 08.08.2012 | 1.132 | 1.154 | 1.127 | 1.147 |
| 09.08.2012 | 1.153 | 1.168 | 1.144 | 1.167 |
| 10.08.2012 | 1.125 | 1.147 | 1.105 | 1.113 |
| 13.08.2012 | 1.117 | 1.117 | 1.099 | 1.110 |
| 14.08.2012 | 1.116 | 1.121,08 | 1.110 | 1.113 |
| 15.08.2012 | 1.114 | 1.114 | 1.107 | 1.110 |
| 16.08.2012 | 1.113 | 1.113 | 1.092 | 1.097 |
| 17.08.2012 | 1.103 | 1.112,11 | 1.098 | 1.112 |
| 20.08.2012 | 1.110 | 1.119 | 1.102 | 1.108 |
| 21.08.2012 | 1.108 | 1.115,1 | 1.101 | 1.112 |
| 22.08.2012 | 1.106 | 1.107 | 1.086 | 1.095 |
| 23.08.2012 | 1.106 | 1.109 | 1.098,8 | 1.103 |
| 24.08.2012 | 1.105 | 1.114 | 1.102 | 1.111 |
| 28.08.2012 | 1.089 | 1.107 | 1.083 | 1.104 |
| 29.08.2012 | 1.106 | 1.115,33 | 1.099 | 1.115 |
| 30.08.2012 | 1.113 | 1.122,58 | 1.108 | 1.116 |
| 31.08.2012 | 1.116 | 1.133 | 1.113 | 1.124 |
| 03.09.2012 | 1.125 | 1.131 | 1.120 | 1.129 |
| 04.09.2012 | 1.133 | 1.133 | 1.109 | 1.114 |
| 05.09.2012 | 1.115 | 1.123 | 1.112 | 1.123 |
| 06.09.2012 | 1.130 | 1.138 | 1.123 | 1.132 |
| 07.09.2012 | 1.131 | 1.136 | 1.113 | 1.117 |
| 10.09.2012 | 1.111 | 1.117 | 1.104 | 1.107 |
| 11.09.2012 | 1.110 | 1.110 | 1.089 | 1.090 |
| 12.09.2012 | 1.090 | 1.099 | 1.082 | 1.089 |
| 13.09.2012 | 1.088 | 1.100 | 1.076 | 1.093 |
| 14.09.2012 | 1.100 | 1.109 | 1.091 | 1.105 |
| 17.09.2012 | 1.099 | 1.100,38 | 1.078 | 1.088 |
| 18.09.2012 | 1.082 | 1.105 | 1.082 | 1.103 |
| 19.09.2012 | 1.106 | 1.111 | 1.098 | 1.110 |
| 20.09.2012 | 1.109 | 1.115 | 1.104 | 1.113 |
| 21.09.2012 | 1.117 | 1.119 | 1.098 | 1.103 |
| 24.09.2012 | 1.100 | 1.107,49 | 1.093 | 1.098 |
| 25.09.2012 | 1.101 | 1.112 | 1.098 | 1.111 |
| 26.09.2012 | 1.102 | 1.110 | 1.099 | 1.105 |
| 27.09.2012 | 1.110 | 1.112 | 1.097 | 1.107 |
| 28.09.2012 | 1.110 | 1.122 | 1.108 | 1.109 |
| 01.10.2012 | 1.110 | 1.121 | 1.110 | 1.118 |
| 02.10.2012 | 1.116 | 1.122 | 1.108 | 1.115 |
| 03.10.2012 | 1.115 | 1.116 | 1.103 | 1.116 |
| 04.10.2012 | 1.121 | 1.127 | 1.115 | 1.124 |
| 05.10.2012 | 1.127 | 1.138 | 1.121 | 1.137 |
| 08.10.2012 | 1.132 | 1.139 | 1.120 | 1.128 |
| 09.10.2012 | 1.121 | 1.131 | 1.113 | 1.116 |
| 10.10.2012 | 1.117 | 1.117 | 1.099 | 1.100 |
| 11.10.2012 | 1.100 | 1.104 | 1.091 | 1.099 |
| 12.10.2012 | 1.097 | 1.099 | 1.084 | 1.094 |
| 15.10.2012 | 1.093 | 1.115 | 1.088 | 1.106 |
| 16.10.2012 | 1.110 | 1.121 | 1.106 | 1.117 |
| 17.10.2012 | 1.112 | 1.112 | 1.096 | 1.099 |
| 18.10.2012 | 1.102 | 1.103 | 1.080 | 1.082 |
| 19.10.2012 | 1.060 | 1.060 | 1.025 | 1.038 |
| 22.10.2012 | 1.039 | 1.040 | 1.028 | 1.037 |
| 23.10.2012 | 1.035 | 1.035 | 1.020 | 1.024 |
| 24.10.2012 | 1.034 | 1.034 | 1.014 | 1.020 |
| 25.10.2012 | 1.018 | 1.027 | 1.018 | 1.021 |
| 26.10.2012 | 1.019 | 1.027 | 1.012,56 | 1.021 |
| 29.10.2012 | 1.018 | 1.029 | 1.018 | 1.028 |
| 30.10.2012 | 1.025 | 1.031 | 1.022 | 1.026 |
| 31.10.2012 | 1.025 | 1.041 | 1.024 | 1.025 |
| 01.11.2012 | 1.025 | 1.031 | 1.024 | 1.029 |
| 02.11.2012 | 1.027 | 1.030 | 1.012 | 1.015 |
| 05.11.2012 | 1.016 | 1.034 | 1.013 | 1.021 |
| 06.11.2012 | 1.022 | 1.032 | 1.018 | 1.029 |
| 07.11.2012 | 1.025 | 1.025 | 1.015 | 1.016 |
| 08.11.2012 | 1.021 | 1.023 | 1.013 | 1.016 |
| 09.11.2012 | 1.019 | 1.026 | 1.010 | 1.015 |
| 12.11.2012 | 1.013 | 1.022 | 1.013 | 1.015 |
| 13.11.2012 | 1.015 | 1.035,9 | 1.015 | 1.030 |
| 14.11.2012 | 1.029 | 1.049 | 1.024 | 1.043 |
| 15.11.2012 | 1.037 | 1.043 | 1.031 | 1.033 |
| 16.11.2012 | 1.026 | 1.040 | 1.017 | 1.027 |
| 19.11.2012 | 1.029 | 1.038,1 | 1.020 | 1.038 |
| 20.11.2012 | 1.037 | 1.050 | 1.035 | 1.041 |
| 21.11.2012 | 1.042 | 1.050 | 1.035,14 | 1.042 |
| 22.11.2012 | 1.045 | 1.060 | 1.039 | 1.057 |
| 23.11.2012 | 1.058 | 1.066 | 1.048 | 1.065 |
| 26.11.2012 | 1.067 | 1.072 | 1.057 | 1.063 |
| 27.11.2012 | 1.069 | 1.074,11 | 1.056 | 1.074 |
| 28.11.2012 | 1.056 | 1.066 | 1.026 | 1.031 |
| 29.11.2012 | 1.037 | 1.049 | 1.030 | 1.037 |
| 30.11.2012 | 1.037 | 1.041 | 1.028 | 1.029 |
| 03.12.2012 | 1.036 | 1.043 | 1.030 | 1.037 |
| 04.12.2012 | 1.034 | 1.041 | 1.034 | 1.038 |
| 05.12.2012 | 1.038 | 1.043 | 1.034 | 1.034 |
| 06.12.2012 | 1.040 | 1.041 | 1.026 | 1.029 |
| 07.12.2012 | 1.027 | 1.040 | 1.021 | 1.039 |
| 10.12.2012 | 1.036 | 1.042 | 1.030 | 1.042 |
| 11.12.2012 | 1.041 | 1.054 | 1.036 | 1.050 |
| 12.12.2012 | 1.048 | 1.061 | 1.047 | 1.060 |
| 13.12.2012 | 1.060 | 1.062 | 1.053 | 1.059 |
| 14.12.2012 | 1.066 | 1.076 | 1.060 | 1.065 |
| 17.12.2012 | 1.068 | 1.068 | 1.044 | 1.052 |
| 18.12.2012 | 1.058 | 1.066 | 1.049 | 1.066 |
| 19.12.2012 | 1.044 | 1.048 | 1.003,4 | 1.020 |
| 20.12.2012 | 1.017 | 1.018,52 | 994,15 | 1.014 |
| 21.12.2012 | 1.015 | 1.019 | 1.004 | 1.014 |
| 24.12.2012 | 1.014 | 1.020 | 1.000,25 | 1.015 |
| 27.12.2012 | 1.013 | 1.022 | 1.012 | 1.016 |
| 28.12.2012 | 1.017 | 1.020 | 1.003 | 1.009 |
| 31.12.2012 | 1.004 | 1.012 | 1.003,15 | 1.009 |