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

2014 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.603,266
KAPANIŞ 2.603,4347

En Düşük

DÜŞÜK 2.159,3

En Yüksek

YÜKSEK 2.939,44
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20142.710,92.729,572.682,362.682,36
03.01.20142.673,552.717,482.651,592.709,84
06.01.20142.708,672.719,712.676,842.694,46
07.01.20142.686,712.686,712.617,532.646,08
08.01.20142.658,172.658,172.609,792.619,66
09.01.20142.619,662.619,662.540,612.550,48
10.01.20142.561,522.591,122.542,742.568,09
13.01.20142.582,312.593,342.566,932.584,54
14.01.20142.566,932.627,42.562,582.613,08
15.01.20142.626,342.653,822.609,792.647,14
16.01.20142.654,882.673,552.640,562.642,79
17.01.20142.637,272.670,272.579,022.650,43
20.01.20142.635,042.663,692.632,922.659,23
21.01.20142.643,852.679,072.643,532.663,69
22.01.20142.720,772.726,282.670,82.684,59
23.01.20142.698,812.698,812.663,692.681,19
24.01.20142.677,92.685,652.623,052.637,27
27.01.20142.630,692.655,942.587,832.593,34
28.01.20142.604,272.605,442.571,382.593,34
29.01.20142.613,082.641,732.595,572.640,56
30.01.20142.636,212.642,792.620,822.642,79
31.01.20142.637,272.652,652.614,252.650,43
03.02.20142.650,432.691,172.650,432.655,94
04.02.20142.639,52.665,812.627,42.665,81
05.02.20142.672,492.672,492.631,752.640,56
06.02.20142.670,272.670,272.620,822.636,21
07.02.20142.639,52.664,752.614,252.629,63
10.02.20142.630,692.671,332.627,42.664,75
11.02.20142.671,332.720,772.669,22.715,36
12.02.20142.716,422.741,672.703,262.719,71
13.02.20142.713,132.730,742.703,262.723
14.02.20142.736,152.777,952.734,032.755,99
17.02.20142.753,762.769,152.739,442.759,28
18.02.20142.759,282.774,672.736,152.747,19
19.02.20142.737,322.775,732.737,322.765,86
20.02.20142.739,442.764,82.729,572.758,11
21.02.20142.765,862.765,862.731,82.738,38
24.02.20142.726,282.755,992.714,192.748,25
25.02.20142.6902.807,662.6902.788,88
26.02.20142.788,882.792,282.754,832.776,89
27.02.20142.774,672.791,112.766,922.790,05
28.02.20142.786,762.799,922.785,592.792,28
03.03.20142.774,672.774,672.750,482.763,63
04.03.20142.788,882.803,212.765,862.780,18
05.03.20142.771,382.786,762.757,052.759,28
06.03.20142.773,52.778,382.726,282.730,74
07.03.20142.735,092.735,092.687,882.694,46
10.03.20142.681,192.694,462.652,652.664,75
11.03.20142.672,492.681,832.647,142.658,17
12.03.20142.649,362.651,592.600,982.600,98
13.03.20142.593,342.604,272.538,392.538,39
14.03.20142.528,522.563,642.521,942.556
17.03.20142.564,82.612,022.541,682.604,27
18.03.20142.612,022.636,212.588,892.629,63
19.03.20142.620,822.672,492.620,822.663,69
20.03.20142.646,082.677,92.629,632.657,11
21.03.20142.660,42.708,672.660,42.698,81
24.03.20142.693,292.720,772.692,232.714,19
25.03.20142.713,132.741,032.708,672.719,71
26.03.20142.730,742.771,912.727,352.762,57
27.03.20142.753,762.781,242.749,412.771,38
28.03.20142.783,472.847,132.779,022.790,05
31.03.20142.793,342.804,272.770,212.797,69
01.04.20142.800,982.818,912.798,862.814,24
02.04.20142.814,242.825,172.782,32.793,34
03.04.20142.790,052.790,052.729,572.738,38
04.04.20142.741,672.769,152.741,672.760,34
07.04.20142.748,252.775,732.736,152.757,05
08.04.20142.753,762.766,922.726,822.765,86
09.04.20142.766,922.806,492.763,632.796,63
10.04.20142.809,782.830,692.796,632.803,21
11.04.20142.788,882.843,842.788,882.818,59
14.04.20142.805,432.830,692.800,982.816,36
15.04.20142.812,012.827,42.799,922.805,43
16.04.20142.796,632.833,972.796,632.813,07
17.04.20142.818,592.837,262.797,692.830,69
22.04.20142.837,262.855,942.783,472.824,11
23.04.20142.823,052.836,22.815,32.836,2
24.04.20142.802,142.823,052.773,52.798,86
25.04.20142.795,572.837,262.790,052.833,97
28.04.20142.841,722.849,362.805,432.805,43
29.04.20142.815,32.830,692.812,012.825,17
30.04.20142.783,472.833,972.777,952.830,69
01.05.20142.842,782.848,722.813,072.829,62
02.05.20142.830,692.842,782.812,012.818,59
06.05.20142.813,072.825,172.717,482.740,61
07.05.20142.737,322.751,542.717,482.734,03
08.05.20142.744,962.749,312.721,932.737,32
09.05.20142.737,322.752,72.721,932.742,73
12.05.20142.752,72.777,952.741,672.777,95
13.05.20142.785,592.820,822.784,532.815,3
14.05.20142.813,072.830,692.804,272.830,69
15.05.20142.836,22.836,22.813,072.832,91
16.05.20142.826,332.837,262.793,342.805,43
19.05.20142.806,492.829,622.793,342.810,95
20.05.20142.815,32.825,172.802,142.820,82
21.05.20142.816,362.848,32.803,212.841,72
22.05.20142.839,492.854,342.829,622.836,2
23.05.20142.839,492.840,552.814,242.831,75
27.05.20142.769,152.832,912.762,572.829,62
28.05.20142.821,882.879,72.818,592.864,74
29.05.20142.872,492.872,492.848,32.864,74
30.05.20142.863,682.894,452.843,842.893,28
02.06.20142.905,382.905,382.851,592.857,1
03.06.20142.858,162.859,232.825,172.828,46
04.06.20142.828,462.829,622.798,862.804,27
05.06.20142.812,012.812,012.776,892.782,3
06.06.20142.791,112.791,112.760,342.766,92
09.06.20142.775,732.7842.764,82.769,15
10.06.20142.768,092.770,212.738,382.759,28
11.06.20142.760,342.765,862.728,512.761,51
12.06.20142.761,512.762,572.724,062.732,86
13.06.20142.731,82.731,82.627,42.642,79
16.06.20142.646,082.685,232.640,562.668,04
17.06.20142.668,042.674,622.638,442.647,14
18.06.20142.646,082.666,982.632,922.657,11
19.06.20142.680,132.709,842.677,92.682,36
20.06.20142.685,652.714,192.657,112.661,46
23.06.20142.664,752.676,842.640,562.643,85
24.06.20142.428,472.475,792.359,292.404,28
25.06.20142.392,292.414,252.302,112.314,2
26.06.20142.319,722.387,832.315,372.385,61
27.06.20142.386,772.403,222.360,352.402,16
30.06.20142.408,732.438,442.398,872.418,6
01.07.20142.431,762.445,022.417,542.428,47
02.07.20142.441,732.451,62.425,182.437,27
03.07.20142.453,832.487,882.438,442.470,27
04.07.20142.476,852.486,722.445,022.453,83
07.07.20142.453,832.461,472.425,182.449,37
08.07.20142.460,42.463,692.437,272.455,95
09.07.20142.457,122.472,52.455,952.466,98
10.07.20142.441,732.460,42.368,12.369,16
11.07.20142.390,062.421,892.377,442.417,54
14.07.20142.416,372.460,42.410,962.459,24
15.07.20142.496,582.496,582.421,892.428,47
16.07.20142.438,442.470,272.429,642.465,82
17.07.20142.453,832.477,912.435,052.466,98
18.07.20142.453,832.469,212.443,852.458,18
21.07.20142.470,272.470,272.425,182.432,92
22.07.20142.437,272.439,52.353,782.385,61
23.07.20142.385,612.387,832.331,812.340,62
24.07.20142.351,552.362,582.325,242.354,84
25.07.20142.3562.384,542.340,832.361,52
28.07.20142.365,872.375,632.327,362.334,04
29.07.20142.346,142.391,122.326,32.366,93
30.07.20142.379,032.379,032.348,262.348,26
31.07.20142.341,682.349,432.281,212.308,68
01.08.20142.306,562.323,012.288,952.317,49
04.08.20142.328,522.332,872.314,22.320,78
05.08.20142.329,592.348,262.320,142.340,62
06.08.20142.328,522.349,432.318,662.329,59
07.08.20142.334,042.352,722.326,32.332,87
08.08.20142.316,432.336,162.298,822.332,87
11.08.20142.346,142.392,292.346,142.388,89
12.08.20142.391,122.395,582.359,292.385,61
13.08.20142.397,72.397,72.369,162.383,48
14.08.20142.377,972.418,62.377,972.410,96
15.08.20142.412,022.431,762.402,162.404,28
18.08.20142.421,892.437,272.393,352.409,8
19.08.20142.416,372.425,52.408,732.417,54
20.08.20142.419,662.447,142.404,282.441,73
21.08.20142.443,852.448,312.423,382.440,56
22.08.20142.445,022.453,832.433,992.449,37
26.08.20142.468,042.484,592.458,182.468,04
27.08.20142.435,052.459,242.430,72.451,6
28.08.20142.461,472.463,692.394,412.413,08
29.08.20142.413,082.425,182.368,12.397,7
01.09.20142.408,732.432,922.400,992.432,92
02.09.20142.431,762.446,082.412,022.421,89
03.09.20142.431,762.457,122.418,62.445,02
04.09.20142.438,442.464,752.420,832.443,85
05.09.20142.439,52.445,022.410,962.442,79
08.09.20142.442,792.448,312.397,492.436,21
09.09.20142.428,472.428,472.379,032.420,83
10.09.20142.428,472.428,472.391,122.394,41
11.09.20142.405,452.439,52.376,912.394,41
12.09.20142.397,72.431,762.388,892.410,96
15.09.20142.410,962.428,472.395,582.408,73
16.09.20142.410,962.437,272.382,322.417,54
17.09.20142.431,762.439,52.402,162.403,22
18.09.20142.404,282.436,212.382,322.428,47
19.09.20142.440,562.445,022.377,972.377,97
22.09.20142.366,932.392,292.353,782.391,12
23.09.20142.382,322.412,022.301,052.311,97
24.09.20142.320,782.326,32.296,592.307,62
25.09.20142.309,852.325,242.281,212.285,66
26.09.20142.283,432.288,952.266,992.280,14
29.09.20142.272,512.273,572.241,742.261,47
30.09.20142.266,992.279,082.232,932.255,95
01.10.20142.253,832.253,832.186,782.186,78
02.10.20142.185,612.306,562.177,972.277,92
03.10.20142.288,952.382,322.288,952.346,14
06.10.20142.357,072.443,852.351,552.406,51
07.10.20142.409,82.410,962.346,142.347,2
08.10.20142.348,262.348,262.291,182.299,98
09.10.20142.326,32.329,592.263,72.270,28
10.10.20142.263,72.263,72.199,932.240,57
13.10.20142.231,762.264,762.223,062.239,51
14.10.20142.226,352.261,472.224,122.254,89
15.10.20142.252,672.276,862.184,552.195,58
16.10.20142.214,262.231,762.159,32.218,61
17.10.20142.221,92.250,442.207,682.243,86
20.10.20142.250,442.280,142.243,862.258,18
21.10.20142.250,442.318,662.242,82.299,98
22.10.20142.340,622.480,142.340,622.433,99
23.10.20142.445,022.455,952.403,222.449,37
24.10.20142.436,212.452,662.402,162.407,67
27.10.20142.426,352.431,762.397,72.417,54
28.10.20142.412,022.435,052.392,292.399,93
29.10.20142.398,872.446,082.398,872.420,83
30.10.20142.441,732.520,772.441,732.483,43
31.10.20142.514,22.546,132.496,582.521,94
03.11.20142.520,772.534,042.487,882.515,36
04.11.20142.497,752.501,042.462,532.494,46
05.11.20142.506,562.526,292.491,172.501,04
06.11.20142.491,172.509,852.469,212.479,08
07.11.20142.521,942.641,732.521,22.593,34
10.11.20142.588,892.598,862.570,222.593,34
11.11.20142.597,692.668,142.593,342.646,08
12.11.20142.640,562.659,232.626,342.645,01
13.11.20142.648,32.709,842.648,32.687,88
14.11.20142.6902.696,582.681,192.695,52
17.11.20142.681,192.694,462.652,652.664,75
18.11.20142.673,552.687,882.660,42.680,13
19.11.20142.680,132.687,882.661,462.684,59
20.11.20142.684,592.692,232.655,942.674,62
21.11.20142.680,132.749,412.680,132.728,51
24.11.20142.728,512.734,032.653,822.664,75
25.11.20142.664,752.708,672.650,432.708,67
26.11.20142.707,612.744,962.695,522.708,67
27.11.20142.717,482.736,152.696,582.707,61
28.11.20142.721,932.721,932.682,362.696,58
01.12.20142.713,132.826,332.713,132.819,65
02.12.20142.824,112.833,872.770,212.796,63
03.12.20142.796,632.811,482.753,762.784,53
04.12.20142.784,532.858,162.784,532.796,63
05.12.20142.807,662.880,132.793,342.866,97
08.12.20142.857,12.897,742.819,652.849,36
09.12.20142.833,972.845,012.805,432.818,59
10.12.20142.841,722.851,592.769,152.806,49
11.12.20142.800,982.818,72.793,342.806,49
12.12.20142.790,052.799,922.765,862.765,86
15.12.20142.759,282.827,42.742,732.770,21
16.12.20142.779,022.833,972.753,762.832,91
17.12.20142.807,662.851,592.807,662.827,4
18.12.20142.857,12.922,992.840,552.909,83
19.12.20142.918,642.939,442.807,662.860,39
22.12.20142.871,322.896,572.852,652.892,22
23.12.20142.876,842.904,322.854,882.889,99
24.12.20142.929,572.929,572.852,652.852,65
29.12.20142.859,232.899,972.853,812.895,51
30.12.20142.889,992.889,992.824,112.840,55
31.12.20142.824,112.937,312.818,592.925,22