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

2013 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.761,5122
KAPANIŞ 2.762,0291

En Düşük

DÜŞÜK 2.423,06

En Yüksek

YÜKSEK 3.127,33
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20132.647,142.658,172.616,372.624,11
03.01.20132.628,462.628,462.583,482.590,06
04.01.20132.587,832.607,882.574,672.597,69
07.01.20132.588,892.591,122.562,582.591,12
08.01.20132.582,312.588,892.541,682.559,29
09.01.20132.559,292.584,542.553,772.570,22
10.01.20132.569,152.593,342.550,482.558,12
11.01.20132.563,642.563,642.506,562.537,32
14.01.20132.540,612.557,062.506,562.520,77
15.01.20132.518,652.537,322.477,912.493,29
16.01.20132.494,462.501,042.466,562.473,56
17.01.20132.464,752.518,652.463,692.503,27
18.01.20132.514,22.5562.502,12.526,29
21.01.20132.538,392.592,282.529,582.556
22.01.20132.554,832.562,052.536,162.546,13
23.01.20132.547,192.594,412.547,192.591,12
24.01.20132.592,282.686,712.592,282.677,9
25.01.20132.672,492.705,382.665,812.693,29
28.01.20132.692,232.704,322.672,492.691,17
29.01.20132.691,172.698,812.658,172.671,33
30.01.20132.671,332.698,812.658,172.675,78
31.01.20132.672,492.681,192.651,592.663,69
01.02.20132.670,272.708,672.670,272.702,09
04.02.20132.703,262.707,612.673,552.676,84
05.02.20132.681,192.703,262.668,042.698,81
06.02.20132.705,382.718,542.679,072.692,23
07.02.20132.692,232.705,382.681,192.692,23
08.02.20132.699,972.713,132.692,232.703,26
11.02.20132.702,092.714,192.675,782.705,38
12.02.20132.701,032.727,032.699,972.713,13
13.02.20132.714,192.771,382.714,192.760,34
14.02.20132.757,052.777,952.747,192.769,15
15.02.20132.764,82.810,952.762,362.799,92
18.02.20132.798,862.804,272.751,642.770,21
19.02.20132.765,862.818,592.760,342.807,66
20.02.20132.802,142.842,782.790,052.810,95
21.02.20132.799,922.815,32.761,512.808,72
22.02.20132.824,112.849,362.814,452.846,07
25.02.20132.847,132.866,972.780,182.808,72
26.02.20132.747,192.902,732.739,442.839,49
27.02.20132.840,552.840,552.793,342.807,66
28.02.20132.824,112.854,882.814,242.848,3
01.03.20132.858,162.885,642.829,622.858,16
04.03.20132.871,322.887,872.828,462.882,35
05.03.20132.894,452.902,092.860,392.902,09
06.03.20132.916,412.939,442.901,032.930,74
07.03.20132.927,342.970,22.917,472.926,28
08.03.20132.935,082.940,62.908,672.940,6
11.03.20132.932,862.944,952.902,092.939,44
12.03.20132.939,442.963,092.922,992.951,53
13.03.20132.944,952.958,112.925,752.944,95
14.03.20132.943,892.972,432.936,152.955,99
15.03.20132.963,633.004,262.892,962.894,45
18.03.20132.882,352.955,882.882,352.928,51
19.03.20132.924,052.955,992.902,092.944,95
20.03.20132.948,243.003,22.948,242.951,53
21.03.20132.946,122.962,562.935,082.949,41
22.03.20132.934,022.965,852.928,722.947,18
25.03.20133.059,223.059,222.962,562.963,63
26.03.20132.971,372.993,332.955,992.990,04
27.03.20133.010,943.014,232.961,52.966,91
28.03.20132.955,993.020,812.954,823.014,23
02.04.20133.009,783.123,413.009,673.121,92
03.04.20133.097,733.127,333.062,833.073,54
04.04.20133.079,063.083,413.018,583.021,87
05.04.20133.029,623.029,622.922,992.952,7
08.04.20132.963,632.987,712.960,342.965,85
09.04.20132.972,432.979,012.953,762.963,63
10.04.20132.977,952.977,952.952,72.963,63
11.04.20132.963,632.988,882.948,242.982,3
12.04.20132.905,382.946,122.857,12.865,8
15.04.20132.863,682.866,972.823,052.830,69
16.04.20132.829,622.891,162.788,882.847,13
17.04.20132.858,162.870,262.807,662.813,07
18.04.20132.806,492.823,052.798,862.803,21
19.04.20132.818,592.825,172.782,32.799,92
22.04.20132.805,432.819,652.769,152.786,76
23.04.20132.791,112.843,842.778,062.832,91
24.04.20132.817,532.846,072.806,492.845,01
25.04.20132.837,263.049,352.787,822.843,84
26.04.20132.796,632.833,972.748,252.774,67
29.04.20132.777,952.803,212.686,712.691,17
30.04.20132.718,652.747,192.688,942.723
01.05.20132.687,882.721,32.675,782.703,26
02.05.20132.693,292.720,772.646,082.718,65
03.05.20132.724,062.786,762.711,962.750,48
07.05.20132.783,472.793,342.741,672.751,54
08.05.20132.744,962.775,732.724,062.729,57
09.05.20132.724,062.726,282.701,032.711,96
10.05.20132.747,192.747,192.703,262.730,74
13.05.20132.728,512.762,572.713,132.753,76
14.05.20132.750,482.859,232.750,482.848,3
15.05.20132.843,842.854,882.816,362.835,03
16.05.20132.845,012.857,12.819,652.853,81
17.05.20132.955,992.955,992.850,422.864,74
20.05.20132.869,22.880,132.846,072.860,39
21.05.20132.858,162.886,72.854,882.872,49
22.05.20132.865,82.872,812.845,012.870,26
23.05.20132.843,842.852,652.775,732.788,88
24.05.20132.798,862.799,922.758,862.779,02
28.05.20132.810,952.841,722.802,142.825,17
29.05.20132.820,822.820,822.788,882.790,05
30.05.20132.783,472.783,472.753,762.755,99
31.05.20132.758,112.759,282.704,322.706,55
03.06.20132.694,462.703,262.666,982.681,19
04.06.20132.688,942.7232.683,422.717,48
05.06.20132.702,092.710,92.680,132.681,19
06.06.20132.682,362.696,792.651,592.651,59
07.06.20132.663,692.7232.640,562.708,67
10.06.20132.699,972.710,92.683,422.702,09
11.06.20132.694,462.698,592.637,272.663,69
12.06.20132.659,232.679,072.631,862.637,27
13.06.20132.612,022.642,792.593,452.633,98
14.06.20132.636,212.662,522.616,372.650,43
17.06.20132.657,112.679,072.621,882.625,17
18.06.20132.625,172.709,842.624,112.704,32
19.06.20132.701,032.703,262.660,42.690
20.06.20132.655,942.663,692.636,212.641,73
21.06.20132.641,732.671,332.606,52.608,73
24.06.20132.600,982.614,252.465,822.483,43
25.06.20132.497,752.592,282.492,232.587,83
26.06.20132.647,142.673,552.629,632.669,2
27.06.20132.657,112.683,422.629,632.682,36
28.06.20132.696,582.736,152.683,12.721,93
01.07.20132.736,152.766,922.720,772.748,25
02.07.20132.749,412.755,992.729,572.748,25
03.07.20132.737,322.750,482.711,962.736,15
04.07.20132.741,672.807,662.741,672.797,69
05.07.20132.798,862.816,362.757,052.777,95
08.07.20132.796,632.843,842.794,42.825,17
09.07.20132.845,012.863,682.837,262.855,94
10.07.20132.849,362.857,12.819,652.836,2
11.07.20132.872,492.875,782.839,492.857,1
12.07.20132.857,12.871,322.841,722.858,16
15.07.20132.868,032.897,742.856,252.877,9
16.07.20132.879,072.897,742.855,942.862,51
17.07.20132.853,812.854,882.790,052.832,91
18.07.20132.831,752.858,162.814,242.857,1
19.07.20132.855,942.855,942.797,692.804,27
22.07.20132.805,432.829,622.797,692.823,05
23.07.20132.835,032.850,422.619,662.691,17
24.07.20132.6902.774,452.614,252.655,94
25.07.20132.647,142.663,692.637,272.660,4
26.07.20132.665,812.680,132.642,792.653,82
29.07.20132.654,882.702,092.645,012.658,17
30.07.20132.659,232.750,482.658,172.741,67
31.07.20132.747,192.804,272.735,092.757,05
01.08.20132.755,992.791,112.727,352.783,47
02.08.20132.784,532.786,762.751,542.773,5
05.08.20132.772,442.791,112.759,282.782,3
06.08.20132.763,632.788,882.755,992.769,15
07.08.20132.768,092.786,762.739,442.755,99
08.08.20132.757,052.781,242.735,092.773,5
09.08.20132.787,822.794,42.775,732.787,82
12.08.20132.788,882.788,882.732,862.768,09
13.08.20132.769,152.824,112.763,632.823,05
14.08.20132.824,112.855,942.814,242.833,97
15.08.20132.832,912.832,912.781,242.805,43
16.08.20132.806,492.819,652.772,442.819,65
19.08.20132.818,592.858,162.809,152.841,72
20.08.20132.824,112.833,972.788,882.827,4
21.08.20132.828,462.862,512.818,592.830,69
22.08.20132.847,132.854,882.815,32.820,82
23.08.20132.846,072.976,892.845,012.941,66
27.08.20132.930,742.940,62.873,552.896,57
28.08.20132.895,512.895,512.816,362.845,01
29.08.20132.846,072.884,582.838,432.876,84
30.08.20132.877,92.896,572.849,362.855,94
02.09.20132.872,492.931,82.872,492.922,99
03.09.20132.924,052.950,472.895,512.907,61
04.09.20132.915,352.949,412.854,882.901,03
05.09.20132.901,032.903,262.835,032.864,74
06.09.20132.863,682.897,742.855,942.888,93
09.09.20132.889,992.908,672.881,192.901,03
10.09.20132.920,762.935,082.902,092.927,34
11.09.20132.926,282.937,312.907,612.915,35
12.09.20132.914,182.935,082.892,222.899,97
13.09.20132.886,72.908,672.879,072.891,16
16.09.20132.915,352.941,662.908,672.911,96
17.09.20132.916,412.949,412.908,672.924,05
18.09.20132.928,512.957,472.922,992.942,72
19.09.20132.974,662.984,742.935,082.940,6
20.09.20132.934,022.959,282.929,572.944,95
23.09.20133.006,493.033,972.960,342.996,62
24.09.20132.993,333.033,972.975,723.008,72
25.09.20132.997,683.007,662.960,342.980,18
26.09.20132.980,183.000,972.962,562.986,75
27.09.20132.981,242.986,752.927,342.938,37
30.09.20132.904,322.930,742.899,972.917,47
01.10.20132.917,472.940,62.893,492.929,57
02.10.20132.927,342.937,312.903,262.931,8
03.10.20132.905,382.975,722.895,512.941,66
04.10.20132.929,572.958,112.917,472.941,66
07.10.20132.930,742.934,022.889,992.901,03
08.10.20132.891,162.913,122.872,492.877,9
09.10.20132.872,492.872,492.814,242.824,11
10.10.20132.818,592.874,612.810,952.859,23
11.10.20132.741,672.842,782.709,842.721,93
14.10.20132.703,262.758,112.646,082.758,11
15.10.20132.784,532.797,162.739,442.786,76
16.10.20132.772,442.796,632.732,862.752,7
17.10.20132.746,132.753,762.724,062.736,15
18.10.20132.740,612.792,282.732,862.788,88
21.10.20132.791,112.813,072.772,442.813,07
22.10.20132.809,782.829,622.774,672.804,27
23.10.20132.803,212.817,532.774,672.784,53
24.10.20132.785,592.824,112.783,792.815,3
25.10.20132.804,272.864,742.804,272.853,81
28.10.20132.863,682.891,162.853,812.880,13
29.10.20132.883,422.889,992.854,882.876,84
30.10.20132.886,72.905,382.876,842.895,51
31.10.20132.637,272.785,592.624,112.676,84
01.11.20132.677,92.711,962.636,212.684,59
04.11.20132.707,612.749,412.677,92.699,97
05.11.20132.708,672.7232.637,272.651,59
06.11.20132.643,852.668,042.612,022.615,31
07.11.20132.606,52.617,532.540,612.546,13
08.11.20132.527,352.547,192.497,752.499,98
11.11.20132.501,042.542,742.485,662.532,87
12.11.20132.534,042.578,812.524,062.562,58
13.11.20132.563,642.590,062.562,582.572,44
14.11.20132.617,532.621,882.561,522.572,44
15.11.20132.576,92.600,982.562,582.597,69
18.11.20132.580,192.595,572.543,92.593,34
19.11.20132.584,542.602,152.566,932.602,15
20.11.20132.595,572.598,232.569,152.576,9
21.11.20132.575,732.579,022.550,482.563,64
22.11.20132.577,962.582,312.554,832.582,31
25.11.20132.597,692.604,912.584,542.593,34
26.11.20132.598,862.621,882.566,932.572,44
27.11.20132.577,962.583,482.558,122.570,22
28.11.20132.577,962.593,342.564,82.577,96
29.11.20132.572,442.593,342.548,252.553,77
02.12.20132.5562.583,482.540,612.577,96
03.12.20132.569,152.573,52.516,422.528,52
04.12.20132.524,062.543,92.495,522.499,98
05.12.20132.494,462.519,712.487,882.517,48
06.12.20132.517,482.531,812.496,582.527,35
09.12.20132.535,12.543,052.519,712.529,58
10.12.20132.517,482.532,872.484,062.492,23
11.12.20132.474,622.509,212.423,062.492,23
12.12.20132.471,332.504,332.464,752.501,04
13.12.20132.492,232.501,042.475,792.499,98
16.12.20132.492,232.554,832.492,232.540,61
17.12.20132.534,042.576,92.534,042.568,09
18.12.20132.576,92.582,312.549,422.571,38
19.12.20132.581,252.633,982.581,252.623,05
20.12.20132.615,312.641,092.606,52.637,27
23.12.20132.647,142.698,812.641,412.697,74
24.12.20132.697,742.713,232.660,42.670,27
27.12.20132.672,492.721,932.672,492.709,84
30.12.20132.719,712.728,512.692,232.692,23
31.12.20132.708,672.708,672.683,422.699,97