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
Croda International Plc logosu
CRDA.L
Croda International Plc
16:27:10
3145 £
0.0000 (%0.00)
Önceki Kapanış: 3149
Düşük₺3128
Yüksek₺3154
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

CRDA.L: Croda International Plc Arşiv

2012 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.453,131
KAPANIŞ 2.452,4276

En Düşük

DÜŞÜK 1.980,21

En Yüksek

YÜKSEK 2.750,48
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20122.030,712.031,772.004,292.018,61
04.01.20122.019,672.045,031.996,652.005,46
05.01.20122.018,612.018,611.982,331.997,71
06.01.20121.997,712.007,691.980,212.005,46
09.01.20122.004,292.029,541.997,712.005,46
10.01.20122.0342.090,022.005,462.064,77
11.01.20122.070,282.099,992.025,192.049,38
12.01.20122.035,062.110,922.035,062.097,76
13.01.20122.119,722.119,722.061,482.083,44
16.01.20122.077,922.101,052.071,872.095,53
17.01.20122.128,532.136,172.104,342.127,36
18.01.20122.134,052.142,752.102,112.129,59
19.01.20122.130,762.153,782.117,52.136,17
20.01.20122.137,342.150,492.120,792.128,53
23.01.20122.129,592.134,052.099,992.130,76
24.01.20122.117,52.129,592.085,992.095,53
25.01.20122.093,312.115,372.074,632.079,09
26.01.20122.105,42.139,462.098,822.130,76
27.01.20122.117,52.147,22.106,572.126,3
30.01.20122.114,212.114,212.083,552.103,28
31.01.20122.124,072.141,692.118,662.126,3
01.02.20122.131,822.170,232.129,592.142,75
02.02.20122.151,552.175,742.139,462.142,75
03.02.20122.142,752.204,282.134,052.195,58
06.02.20122.190,072.210,972.168,112.196,65
07.02.20122.199,932.210,862.150,62.199,93
08.02.20122.2012.251,62.198,872.245,03
09.02.20122.245,032.248,312.223,062.246,09
10.02.20122.229,642.247,152.217,552.230,7
13.02.20122.238,452.262,532.238,452.254,89
14.02.20122.242,82.287,892.236,222.282,37
15.02.20122.302,112.318,662.276,112.297,76
16.02.20122.281,212.281,212.232,932.238,45
17.02.20122.257,122.260,412.216,382.226,35
20.02.20122.273,572.273,572.223,062.231,76
21.02.20122.335,12.386,772.281,212.332,87
22.02.20122.395,582.417,542.352,722.358,13
23.02.20122.368,12.396,642.352,722.391,12
24.02.20122.416,372.442,792.375,742.382,32
27.02.20122.373,512.383,482.318,662.375,74
28.02.20122.387,832.414,252.363,642.397,7
29.02.20122.403,222.419,662.351,552.366,93
01.03.20122.364,812.374,682.351,552.365,87
02.03.20122.371,392.376,912.334,042.357,07
05.03.20122.346,142.363,642.321,952.335,1
06.03.20122.335,12.335,12.275,792.315,37
07.03.20122.317,492.373,512.313,142.361,52
08.03.20122.370,222.418,392.313,142.396,64
09.03.20122.405,452.466,982.404,282.436,21
12.03.20122.427,412.445,552.413,082.423,06
13.03.20122.427,412.471,332.427,412.454,89
14.03.20122.474,622.476,852.429,642.438,44
15.03.20122.438,442.457,122.426,352.445,02
16.03.20122.445,022.488,942.418,62.459,24
19.03.20122.459,242.499,982.384,542.385,61
20.03.20122.377,972.377,972.336,162.346,14
21.03.20122.358,132.384,862.342,742.369,16
22.03.20122.357,072.377,972.301,052.329,59
23.03.20122.342,742.360,782.281,212.304,33
26.03.20122.315,372.394,412.308,682.369,16
27.03.20122.373,512.382,322.319,722.335,1
28.03.20122.329,592.360,352.317,492.324,07
29.03.20122.313,142.330,752.272,512.299,98
30.03.20122.301,052.318,662.292,982.314,2
02.04.20122.309,852.362,582.309,852.362,58
03.04.20122.372,452.382,322.354,842.377,97
04.04.20122.368,12.372,452.270,282.277,92
05.04.20122.285,662.298,822.229,642.276,86
10.04.20122.261,472.277,922.232,932.252,67
11.04.20122.249,382.279,082.230,172.273,57
12.04.20122.271,342.369,052.271,342.356
13.04.20122.362,582.383,482.336,162.342,74
16.04.20122.329,592.418,812.321,952.406,51
17.04.20122.397,72.448,522.381,262.448,31
18.04.20122.450,432.461,472.426,352.435,05
19.04.20122.443,852.5232.443,852.480,14
20.04.20122.488,942.515,362.479,082.498,81
23.04.20122.487,882.492,232.418,072.443,85
24.04.20122.441,732.481,22.440,562.451,6
25.04.20122.460,42.487,882.437,272.481,2
26.04.20122.471,332.481,22.386,772.462,53
27.04.20122.428,472.513,132.427,412.507,62
30.04.20122.520,772.527,352.442,792.452,66
01.05.20122.465,822.473,562.437,272.473,56
02.05.20122.461,472.472,52.428,472.452,66
03.05.20122.455,952.483,432.453,832.473,56
04.05.20122.461,472.473,242.404,282.417,54
08.05.20122.417,542.442,792.353,782.360,35
09.05.20122.381,262.387,832.304,332.351,55
10.05.20122.374,682.374,682.311,972.343,91
11.05.20122.346,142.370,222.315,372.361,52
14.05.20122.351,552.364,812.310,912.335,1
15.05.20122.334,042.365,872.314,22.328,52
16.05.20122.340,622.435,052.340,622.397,7
17.05.20122.403,222.407,672.368,12.368,1
18.05.20122.358,132.362,582.295,532.301,05
21.05.20122.307,622.362,582.293,32.356
22.05.20122.387,832.436,212.381,262.436,21
23.05.20122.412,022.421,892.362,582.381,26
24.05.20122.408,732.418,62.368,12.396,64
25.05.20122.397,72.416,372.369,162.395,58
29.05.20122.436,212.468,042.432,922.452,66
30.05.20122.443,852.443,852.359,292.365,87
31.05.20122.376,912.458,492.331,812.457,12
01.06.20122.457,122.472,52.349,432.394,41
06.06.20122.472,52.477,912.426,352.477,91
07.06.20122.483,432.572,442.466,982.544,96
08.06.20122.519,712.541,682.488,942.504,33
11.06.20122.557,062.577,962.470,272.475,79
12.06.20122.475,792.497,012.459,242.483,43
13.06.20122.506,562.5232.421,892.452,66
14.06.20122.447,142.463,692.406,512.423,06
15.06.20122.442,792.442,792.400,992.408,73
18.06.20122.457,122.476,852.408,732.425,18
19.06.20122.447,142.455,952.417,542.445,02
20.06.20122.451,62.459,242.421,892.450,43
21.06.20122.448,312.451,62.417,542.417,54
22.06.20122.399,932.408,732.365,872.386,77
25.06.20122.368,12.382,322.332,872.335,1
26.06.20122.418,62.437,272.381,262.398,87
27.06.20122.388,892.402,052.351,552.380,19
28.06.20122.394,412.395,582.348,262.394,41
29.06.20122.443,852.501,042.430,72.486,72
02.07.20122.490,012.526,292.482,372.526,29
03.07.20122.526,292.563,642.511,972.563,64
04.07.20122.552,712.612,022.552,712.590,06
05.07.20122.581,252.598,862.544,962.568,09
06.07.20122.547,192.569,152.526,292.534,04
09.07.20122.530,752.542,742.492,232.497,75
10.07.20122.499,982.521,942.479,082.516,42
11.07.20122.496,582.496,582.466,982.475,79
12.07.20122.443,852.492,232.443,852.472,5
13.07.20122.490,012.503,272.466,982.496,58
16.07.20122.487,882.503,272.477,912.490,01
17.07.20122.502,12.506,562.465,822.481,2
18.07.20122.481,22.506,562.466,982.506,56
19.07.20122.529,582.554,832.514,22.527,35
20.07.20122.527,352.530,752.497,752.514,2
23.07.20122.497,752.518,652.423,062.449,37
24.07.20122.499,982.630,692.462,532.597,69
25.07.20122.569,152.606,292.569,152.591,12
26.07.20122.600,982.625,172.568,092.619,66
27.07.20122.639,52.645,012.591,122.618,6
30.07.20122.629,632.629,632.605,442.609,79
31.07.20122.609,792.621,882.582,312.582,31
01.08.20122.584,542.624,112.580,192.609,79
02.08.20122.614,252.632,922.572,442.579,02
03.08.20122.591,122.652,652.577,962.647,14
06.08.20122.646,082.653,822.620,822.626,34
07.08.20122.635,042.646,082.608,732.625,17
08.08.20122.615,312.695,522.609,792.693,29
09.08.20122.708,672.709,842.678,012.709,84
10.08.20122.710,92.719,072.684,82.705,38
13.08.20122.707,612.707,612.648,32.655,94
14.08.20122.673,552.696,582.660,42.686,71
15.08.20122.686,712.698,812.666,982.686,71
16.08.20122.702,092.706,552.671,332.674,62
17.08.20122.680,132.685,332.642,792.674,62
20.08.20122.681,192.682,362.658,172.664,75
21.08.20122.673,552.688,942.650,432.669,2
22.08.20122.653,822.653,822.594,412.599,92
23.08.20122.635,042.648,32.593,342.600,98
24.08.20122.623,052.633,982.582,312.604,27
28.08.20122.613,082.613,082.577,962.610,96
29.08.20122.571,382.612,022.571,382.606,5
30.08.20122.595,572.596,632.562,582.586,77
31.08.20122.588,892.603,212.565,872.588,89
03.09.20122.573,52.628,462.570,222.609,79
04.09.20122.620,822.620,822.568,092.596,63
05.09.20122.602,152.716,422.597,692.669,2
06.09.20122.670,272.708,672.647,142.695,52
07.09.20122.715,362.715,362.674,622.702,09
10.09.20122.698,812.699,972.663,692.669,2
11.09.20122.663,692.666,982.647,142.654,88
12.09.20122.654,882.697,742.628,462.670,27
13.09.20122.677,92.698,172.662,522.663,69
14.09.20122.691,172.696,582.640,562.663,69
17.09.20122.659,232.6902.650,432.650,43
18.09.20122.649,362.664,752.638,442.647,14
19.09.20122.662,522.666,982.639,922.653,82
20.09.20122.647,142.675,782.636,212.666,98
21.09.20122.677,92.677,92.646,082.670,27
24.09.20122.659,232.674,622.639,52.654,88
25.09.20122.649,362.677,92.648,32.670,27
26.09.20122.650,432.670,272.632,922.646,08
27.09.20122.659,232.659,232.625,812.642,79
28.09.20122.663,692.681,192.645,012.664,75
01.10.20122.658,172.750,482.641,732.748,25
02.10.20122.730,742.735,092.680,132.688,94
03.10.20122.675,782.688,942.645,012.647,14
04.10.20122.650,432.671,332.613,082.615,31
05.10.20122.620,822.635,042.591,122.596,63
08.10.20122.581,252.604,382.515,362.516,42
09.10.20122.521,942.534,252.472,52.497,75
10.10.20122.492,232.497,752.416,372.440,56
11.10.20122.442,792.565,872.442,792.551,54
12.10.20122.493,292.549,422.483,432.484,59
15.10.20122.477,912.526,292.477,912.499,98
16.10.20122.505,392.543,92.498,812.511,97
17.10.20122.514,22.558,122.497,752.547,19
18.10.20122.543,92.573,52.539,452.554,83
19.10.20122.548,252.570,222.541,682.554,83
22.10.20122.561,522.570,222.537,322.542,74
23.10.20122.551,542.551,542.480,142.483,43
24.10.20122.503,272.5232.484,592.515,36
25.10.20122.521,942.538,392.503,272.516,42
26.10.20122.503,272.516,422.485,662.492,23
29.10.20122.485,662.494,462.453,832.476,85
30.10.20122.472,52.505,392.466,452.488,94
31.10.20122.487,882.503,272.415,212.418,6
01.11.20122.302,112.406,512.195,582.386,77
02.11.20122.349,432.402,162.321,952.377,97
05.11.20122.354,842.403,222.340,622.390,06
06.11.20122.390,062.445,022.388,892.439,5
07.11.20122.447,142.454,892.390,062.396,64
08.11.20122.407,672.450,432.400,992.428,47
09.11.20122.472,52.514,22.439,52.495,52
12.11.20122.495,522.495,522.4692.479,08
13.11.20122.465,822.510,912.459,242.506,56
14.11.20122.496,582.519,712.479,082.502,1
15.11.20122.481,22.510,912.469,212.503,27
16.11.20122.497,752.530,752.493,292.518,65
19.11.20122.531,812.539,452.485,662.532,87
20.11.20122.529,582.560,352.520,772.557,06
21.11.20122.5562.5562.526,42.536,16
22.11.20122.561,522.564,82.527,352.530,75
23.11.20122.528,522.573,52.492,232.562,58
26.11.20122.552,712.566,932.550,82.563,64
27.11.20122.570,222.580,192.536,162.566,93
28.11.20122.560,352.579,022.553,772.574,67
29.11.20122.586,772.592,282.568,092.583,48
30.11.20122.603,212.630,692.583,052.616,37
03.12.20122.614,252.640,562.590,062.596,63
04.12.20122.591,122.598,862.564,82.571,38
05.12.20122.581,252.586,772.561,522.574,67
06.12.20122.584,542.598,862.554,832.557,06
07.12.20122.553,772.579,022.548,252.579,02
10.12.20122.574,672.609,792.565,872.602,15
11.12.20122.598,862.629,632.598,862.602,15
12.12.20122.603,212.615,312.587,832.610,96
13.12.20122.614,252.618,62.557,592.575,73
14.12.20122.579,022.635,042.579,022.594,41
17.12.20122.597,692.609,792.565,872.577,96
18.12.20122.586,772.587,832.564,82.571,38
19.12.20122.575,732.626,342.574,672.617,53
20.12.20122.603,212.661,462.602,152.633,98
21.12.20122.620,822.628,462.575,732.612,02
24.12.20122.616,372.627,42.586,772.612,02
27.12.20122.610,962.618,62.593,342.598,86
28.12.20122.615,312.643,852.586,772.603,21
31.12.20122.593,342.615,732.564,82.610,96