CRDA.L
Croda International Plc
16:27:10
3145 £
0.0000 (%0.00)
Önceki Kapanış: 3149
Düşük₺3128
Yüksek₺3154
CRDA.L: Croda International Plc Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.945,9624
KAPANIŞ 4.950,6955
En Düşük
DÜŞÜK 4.510
En Yüksek
YÜKSEK 5.415
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2019 | 4.748,05 | 4.827,95 | 4.720,39 | 4.776,73 |
| 03.01.2019 | 4.751,12 | 4.769,56 | 4.677,37 | 4.722,44 |
| 04.01.2019 | 4.767,51 | 4.896,59 | 4.707,08 | 4.896,59 |
| 07.01.2019 | 4.943,71 | 4.943,71 | 4.853,56 | 4.889,42 |
| 08.01.2019 | 4.869,95 | 5.027,71 | 4.869,95 | 4.978,54 |
| 09.01.2019 | 5.042,05 | 5.053,32 | 4.977,51 | 5.011,32 |
| 10.01.2019 | 5.008,25 | 5.075,86 | 4.976,49 | 5.059,47 |
| 11.01.2019 | 5.078,93 | 5.121,95 | 5.035,9 | 5.050,25 |
| 14.01.2019 | 5.042,05 | 5.067,66 | 4.941,66 | 4.958,05 |
| 15.01.2019 | 4.970,34 | 5.043,08 | 4.952,93 | 5.027,71 |
| 16.01.2019 | 5.060,49 | 5.060,49 | 4.936,54 | 4.939,61 |
| 17.01.2019 | 4.927,32 | 4.930,39 | 4.882,25 | 4.926,29 |
| 18.01.2019 | 4.950,88 | 5.024,64 | 4.929,37 | 5.002,1 |
| 21.01.2019 | 5.027,71 | 5.045,12 | 5.007,22 | 5.033,86 |
| 22.01.2019 | 4.986,73 | 5.024,64 | 4.908,88 | 4.924,25 |
| 23.01.2019 | 4.889,42 | 4.908,88 | 4.870,98 | 4.904,78 |
| 24.01.2019 | 4.917,08 | 4.939,61 | 4.873,03 | 4.906,83 |
| 25.01.2019 | 4.917,08 | 4.965,22 | 4.882,25 | 4.914 |
| 28.01.2019 | 4.889,42 | 4.914 | 4.855,61 | 4.866,88 |
| 29.01.2019 | 4.895,56 | 5.013,37 | 4.876,1 | 4.985,71 |
| 30.01.2019 | 5.019,51 | 5.058,44 | 4.994,93 | 5.026,69 |
| 31.01.2019 | 5.012,34 | 5.067,66 | 4.932,44 | 4.938,59 |
| 01.02.2019 | 4.949,86 | 5.067,66 | 4.946,78 | 5.062,54 |
| 04.02.2019 | 5.049,22 | 5.102,49 | 5.049,22 | 5.102,49 |
| 05.02.2019 | 5.128,1 | 5.214,15 | 5.087,12 | 5.189,56 |
| 06.02.2019 | 5.201,86 | 5.201,86 | 5.134,25 | 5.187,51 |
| 07.02.2019 | 5.171,12 | 5.222,34 | 5.136,29 | 5.136,29 |
| 08.02.2019 | 5.162,93 | 5.201,86 | 5.117,86 | 5.134,25 |
| 11.02.2019 | 5.177,27 | 5.253,08 | 5.142,44 | 5.218,25 |
| 12.02.2019 | 5.222,34 | 5.242,83 | 5.185,47 | 5.212,1 |
| 13.02.2019 | 5.234,64 | 5.287,9 | 5.222,34 | 5.251,03 |
| 14.02.2019 | 5.289,95 | 5.320,69 | 5.257,17 | 5.285,86 |
| 15.02.2019 | 5.267,42 | 5.314,54 | 5.265,37 | 5.283,81 |
| 18.02.2019 | 5.281,76 | 5.318,64 | 5.242,83 | 5.287,9 |
| 19.02.2019 | 5.292 | 5.304,3 | 5.197,76 | 5.197,76 |
| 20.02.2019 | 5.205,95 | 5.244,88 | 5.171,12 | 5.208 |
| 21.02.2019 | 5.189,56 | 5.208 | 5.152,69 | 5.193,66 |
| 22.02.2019 | 5.224,39 | 5.242,83 | 5.173,17 | 5.201,86 |
| 25.02.2019 | 5.212,1 | 5.261,27 | 5.177,27 | 5.183,42 |
| 26.02.2019 | 5.082 | 5.121,95 | 4.971,37 | 5.000,05 |
| 27.02.2019 | 4.963,17 | 4.966,25 | 4.863,81 | 4.894,54 |
| 28.02.2019 | 4.845,37 | 4.936,54 | 4.843,32 | 4.928,34 |
| 01.03.2019 | 4.996,98 | 5.025,66 | 4.957,03 | 5.007,22 |
| 04.03.2019 | 5.024,64 | 5.107,61 | 5.004,15 | 5.004,15 |
| 05.03.2019 | 5.020,54 | 5.036,93 | 4.979,56 | 5.005,17 |
| 06.03.2019 | 4.973,42 | 5.004,15 | 4.942,69 | 4.967,27 |
| 07.03.2019 | 4.939,61 | 4.983,66 | 4.918,1 | 4.934,49 |
| 08.03.2019 | 4.901,71 | 4.928,34 | 4.869,95 | 4.899,66 |
| 11.03.2019 | 4.927,32 | 5.001,08 | 4.911,95 | 5.001,08 |
| 12.03.2019 | 5.015,42 | 5.026,69 | 4.949,86 | 4.992,88 |
| 13.03.2019 | 4.979,56 | 5.029,76 | 4.972,39 | 5.026,69 |
| 14.03.2019 | 5.034,88 | 5.035,9 | 4.980,59 | 4.980,59 |
| 15.03.2019 | 4.990,83 | 5.040 | 4.962,15 | 4.988,78 |
| 18.03.2019 | 4.990,83 | 5.004,15 | 4.952,93 | 4.971,37 |
| 19.03.2019 | 4.968,29 | 5.027,71 | 4.956 | 5.009,27 |
| 20.03.2019 | 4.940,64 | 5.063,56 | 4.940,64 | 5.007,22 |
| 21.03.2019 | 5.022,59 | 5.099,42 | 4.996,98 | 5.079,95 |
| 22.03.2019 | 5.077,9 | 5.099,42 | 5.016,44 | 5.016,44 |
| 25.03.2019 | 5.005,17 | 5.053,32 | 4.969,32 | 5.009,27 |
| 26.03.2019 | 5.026,69 | 5.085,08 | 4.999,03 | 5.066,64 |
| 27.03.2019 | 5.101,47 | 5.101,47 | 4.988,78 | 5.018,49 |
| 28.03.2019 | 5.034,88 | 5.128,1 | 5.034,88 | 5.120,93 |
| 29.03.2019 | 5.114,78 | 5.193,66 | 5.114,78 | 5.160,88 |
| 01.04.2019 | 5.195,71 | 5.218,25 | 5.109,66 | 5.119,9 |
| 02.04.2019 | 5.134,25 | 5.214,15 | 5.099,42 | 5.173,17 |
| 03.04.2019 | 5.208 | 5.220,3 | 5.132,2 | 5.216,2 |
| 04.04.2019 | 5.208 | 5.220,3 | 5.160,88 | 5.162,93 |
| 05.04.2019 | 5.154,73 | 5.234,64 | 5.140,39 | 5.230,54 |
| 08.04.2019 | 5.230,54 | 5.230,54 | 5.175,22 | 5.220,3 |
| 09.04.2019 | 5.218,25 | 5.238,73 | 5.185,47 | 5.185,47 |
| 10.04.2019 | 5.205,95 | 5.216,2 | 5.162,93 | 5.203,9 |
| 11.04.2019 | 5.158,83 | 5.181,37 | 5.110,69 | 5.154,73 |
| 12.04.2019 | 5.175,22 | 5.201,86 | 5.148,59 | 5.175,22 |
| 15.04.2019 | 5.193,66 | 5.199,81 | 5.142,44 | 5.160,88 |
| 16.04.2019 | 5.097,37 | 5.181,37 | 5.097,37 | 5.167,03 |
| 17.04.2019 | 5.183,42 | 5.195,71 | 5.144,49 | 5.146,54 |
| 18.04.2019 | 5.173,17 | 5.214,15 | 5.148,59 | 5.203,9 |
| 23.04.2019 | 5.208 | 5.279,71 | 5.179,32 | 5.238,73 |
| 24.04.2019 | 5.228,49 | 5.234,64 | 5.173,17 | 5.214,15 |
| 25.04.2019 | 5.232,59 | 5.232,59 | 5.173,17 | 5.208 |
| 26.04.2019 | 5.234,64 | 5.275,61 | 5.197,76 | 5.275,61 |
| 29.04.2019 | 5.030 | 5.194 | 5.028 | 5.153 |
| 30.04.2019 | 5.148 | 5.183 | 5.130,5 | 5.181 |
| 01.05.2019 | 5.206 | 5.208 | 5.130 | 5.136 |
| 02.05.2019 | 5.120 | 5.135 | 5.085 | 5.095 |
| 03.05.2019 | 5.115 | 5.145 | 5.080 | 5.080 |
| 07.05.2019 | 5.065 | 5.095 | 4.992 | 5.035 |
| 08.05.2019 | 5.045 | 5.130 | 5.005 | 5.125 |
| 09.05.2019 | 5.150 | 5.150 | 5.055 | 5.065 |
| 10.05.2019 | 5.120 | 5.120 | 5.040 | 5.070 |
| 13.05.2019 | 5.050 | 5.060 | 4.962 | 5.010 |
| 14.05.2019 | 5.005 | 5.075 | 5.000 | 5.075 |
| 15.05.2019 | 5.065 | 5.145 | 5.050 | 5.105 |
| 16.05.2019 | 5.125 | 5.190 | 5.100 | 5.140 |
| 17.05.2019 | 5.130 | 5.150 | 5.100 | 5.135 |
| 20.05.2019 | 5.110 | 5.140 | 5.080 | 5.095 |
| 21.05.2019 | 5.100 | 5.145 | 5.045 | 5.070 |
| 22.05.2019 | 5.090 | 5.180 | 5.085 | 5.155 |
| 23.05.2019 | 5.135 | 5.145 | 5.070 | 5.115 |
| 24.05.2019 | 5.125 | 5.165 | 5.060 | 5.135 |
| 28.05.2019 | 5.165 | 5.215 | 5.100 | 5.100 |
| 29.05.2019 | 5.045 | 5.100 | 4.994 | 5.030 |
| 30.05.2019 | 5.050 | 5.080 | 5.005 | 5.080 |
| 31.05.2019 | 5.060 | 5.070 | 5.015 | 5.070 |
| 03.06.2019 | 5.045 | 5.130 | 5.010 | 5.115 |
| 04.06.2019 | 5.105 | 5.125 | 5.000 | 5.040 |
| 05.06.2019 | 5.060 | 5.095 | 5.020 | 5.085 |
| 06.06.2019 | 5.050 | 5.165 | 5.050 | 5.105 |
| 07.06.2019 | 5.110 | 5.220 | 5.110 | 5.200 |
| 10.06.2019 | 5.240 | 5.240 | 5.190 | 5.230 |
| 11.06.2019 | 5.250 | 5.260 | 5.225 | 5.260 |
| 12.06.2019 | 5.245 | 5.280 | 5.210 | 5.250 |
| 13.06.2019 | 5.245 | 5.290 | 5.200 | 5.245 |
| 14.06.2019 | 5.240 | 5.250 | 5.200 | 5.240 |
| 17.06.2019 | 5.250 | 5.270 | 5.190 | 5.235 |
| 18.06.2019 | 5.240 | 5.340 | 5.230 | 5.335 |
| 19.06.2019 | 5.325 | 5.345 | 5.220 | 5.230 |
| 20.06.2019 | 5.270 | 5.365 | 5.260 | 5.330 |
| 21.06.2019 | 5.330 | 5.375 | 5.315 | 5.375 |
| 24.06.2019 | 5.375 | 5.415 | 5.340 | 5.345 |
| 25.06.2019 | 5.340 | 5.360 | 5.320 | 5.335 |
| 26.06.2019 | 5.325 | 5.350 | 5.285 | 5.285 |
| 27.06.2019 | 5.240 | 5.240 | 5.105 | 5.150 |
| 28.06.2019 | 5.170 | 5.180 | 5.080 | 5.120 |
| 01.07.2019 | 5.165 | 5.215 | 5.085 | 5.090 |
| 02.07.2019 | 5.000 | 5.020 | 4.782 | 4.888 |
| 03.07.2019 | 4.920 | 4.940 | 4.846 | 4.938 |
| 04.07.2019 | 4.938 | 4.976 | 4.910 | 4.970 |
| 05.07.2019 | 4.922 | 4.938 | 4.846 | 4.880 |
| 08.07.2019 | 4.820 | 4.898 | 4.820 | 4.884 |
| 09.07.2019 | 4.774 | 4.844 | 4.734 | 4.834 |
| 10.07.2019 | 4.800 | 4.842 | 4.764 | 4.812 |
| 11.07.2019 | 4.820 | 4.822 | 4.746 | 4.784 |
| 12.07.2019 | 4.792 | 4.824 | 4.778 | 4.790 |
| 15.07.2019 | 4.800 | 4.874 | 4.780 | 4.856 |
| 16.07.2019 | 4.888 | 4.918 | 4.858 | 4.876 |
| 17.07.2019 | 4.836 | 4.912 | 4.812 | 4.900 |
| 18.07.2019 | 4.854 | 4.866 | 4.762 | 4.820 |
| 19.07.2019 | 4.850 | 4.882 | 4.828 | 4.836 |
| 22.07.2019 | 4.850 | 4.850 | 4.790 | 4.796 |
| 23.07.2019 | 4.836 | 4.848 | 4.798 | 4.826 |
| 24.07.2019 | 4.570 | 4.696 | 4.536 | 4.662 |
| 25.07.2019 | 4.696 | 4.696 | 4.606 | 4.616 |
| 26.07.2019 | 4.614 | 4.688 | 4.594 | 4.674 |
| 29.07.2019 | 4.666 | 4.822 | 4.653,35 | 4.760 |
| 30.07.2019 | 4.770 | 4.812 | 4.738 | 4.754 |
| 31.07.2019 | 4.710 | 4.747,02 | 4.642 | 4.688 |
| 01.08.2019 | 4.672 | 4.700 | 4.634 | 4.666 |
| 02.08.2019 | 4.618 | 4.710 | 4.572 | 4.676 |
| 05.08.2019 | 4.654 | 4.674 | 4.608 | 4.674 |
| 06.08.2019 | 4.628 | 4.696 | 4.586 | 4.586 |
| 07.08.2019 | 4.600 | 4.664 | 4.600 | 4.636 |
| 08.08.2019 | 4.662 | 4.752 | 4.644 | 4.752 |
| 09.08.2019 | 4.734 | 4.804 | 4.718 | 4.744 |
| 12.08.2019 | 4.782 | 4.792 | 4.696 | 4.708 |
| 13.08.2019 | 4.604 | 4.714 | 4.576 | 4.694 |
| 14.08.2019 | 4.698 | 4.702 | 4.646 | 4.678 |
| 15.08.2019 | 4.676 | 4.708 | 4.624 | 4.676 |
| 16.08.2019 | 4.616 | 4.746 | 4.616 | 4.680 |
| 19.08.2019 | 4.702 | 4.720 | 4.664 | 4.688 |
| 20.08.2019 | 4.692 | 4.737,12 | 4.630 | 4.636 |
| 21.08.2019 | 4.628 | 4.730 | 4.628 | 4.728 |
| 22.08.2019 | 4.698 | 4.702 | 4.614 | 4.616 |
| 23.08.2019 | 4.660 | 4.680 | 4.580 | 4.580 |
| 27.08.2019 | 4.580 | 4.594 | 4.524 | 4.564 |
| 28.08.2019 | 4.564 | 4.578 | 4.512,84 | 4.564 |
| 29.08.2019 | 4.562 | 4.670 | 4.510 | 4.644 |
| 30.08.2019 | 4.650 | 4.716 | 4.628 | 4.702 |
| 02.09.2019 | 4.692 | 4.784 | 4.692 | 4.742 |
| 03.09.2019 | 4.714 | 4.758 | 4.678 | 4.678 |
| 04.09.2019 | 4.658 | 4.752 | 4.658 | 4.702 |
| 05.09.2019 | 4.748 | 4.748,2 | 4.694 | 4.694 |
| 06.09.2019 | 4.722 | 4.808 | 4.694 | 4.808 |
| 09.09.2019 | 4.804 | 4.822 | 4.774 | 4.782 |
| 10.09.2019 | 4.788 | 4.806 | 4.744,96 | 4.790 |
| 11.09.2019 | 4.818 | 4.944 | 4.800 | 4.910 |
| 12.09.2019 | 4.946 | 4.972 | 4.870 | 4.948 |
| 13.09.2019 | 4.930 | 4.942 | 4.860 | 4.902 |
| 16.09.2019 | 4.874 | 4.891,45 | 4.801,45 | 4.802 |
| 17.09.2019 | 4.794 | 4.816 | 4.754 | 4.794 |
| 18.09.2019 | 4.752 | 4.828 | 4.738 | 4.794 |
| 19.09.2019 | 4.770 | 4.898 | 4.764 | 4.890 |
| 20.09.2019 | 4.880 | 4.882 | 4.838 | 4.870 |
| 23.09.2019 | 4.878 | 4.878 | 4.806 | 4.844 |
| 24.09.2019 | 4.884 | 4.884 | 4.734 | 4.734 |
| 25.09.2019 | 4.732 | 4.800 | 4.664 | 4.800 |
| 26.09.2019 | 4.802 | 4.858 | 4.798 | 4.802 |
| 27.09.2019 | 4.802 | 4.882,8 | 4.802 | 4.848 |
| 30.09.2019 | 4.764 | 4.884 | 4.764 | 4.860 |
| 01.10.2019 | 4.870 | 4.908 | 4.838 | 4.860 |
| 02.10.2019 | 4.802 | 4.848 | 4.734 | 4.734 |
| 03.10.2019 | 4.700 | 4.744 | 4.610 | 4.662 |
| 04.10.2019 | 4.670 | 4.748 | 4.618 | 4.748 |
| 07.10.2019 | 4.724 | 4.790 | 4.720 | 4.756 |
| 08.10.2019 | 4.790 | 4.816 | 4.748 | 4.770 |
| 09.10.2019 | 4.770 | 4.826 | 4.764 | 4.788 |
| 10.10.2019 | 4.812 | 4.812 | 4.732 | 4.760 |
| 11.10.2019 | 4.740 | 4.746 | 4.627,68 | 4.734 |
| 14.10.2019 | 4.692 | 4.756 | 4.627,68 | 4.738 |
| 15.10.2019 | 4.774 | 4.790 | 4.724 | 4.754 |
| 16.10.2019 | 4.746 | 4.788 | 4.638 | 4.674 |
| 17.10.2019 | 4.736 | 4.800 | 4.704 | 4.748 |
| 18.10.2019 | 4.720 | 4.752 | 4.674 | 4.730 |
| 21.10.2019 | 4.722 | 4.760 | 4.606 | 4.628 |
| 22.10.2019 | 4.648 | 4.730 | 4.630 | 4.722 |
| 23.10.2019 | 4.698 | 4.824 | 4.698 | 4.760 |
| 24.10.2019 | 4.736 | 4.822 | 4.714 | 4.810 |
| 25.10.2019 | 4.828 | 4.872 | 4.808 | 4.820 |
| 28.10.2019 | 4.806 | 4.858 | 4.794 | 4.802 |
| 29.10.2019 | 4.814 | 4.818 | 4.746 | 4.816 |
| 30.10.2019 | 4.790 | 4.840 | 4.750 | 4.804 |
| 31.10.2019 | 4.836 | 4.844 | 4.774 | 4.816 |
| 01.11.2019 | 4.816 | 4.860 | 4.814 | 4.840 |
| 04.11.2019 | 4.840 | 4.900 | 4.834,4 | 4.858 |
| 05.11.2019 | 4.844 | 4.886 | 4.823,25 | 4.886 |
| 06.11.2019 | 4.886 | 4.908 | 4.862 | 4.902 |
| 07.11.2019 | 4.934 | 4.940 | 4.838 | 4.856 |
| 08.11.2019 | 4.816 | 4.848 | 4.780 | 4.780 |
| 11.11.2019 | 4.756 | 4.792 | 4.740 | 4.770 |
| 12.11.2019 | 4.762 | 4.874 | 4.748 | 4.872 |
| 13.11.2019 | 4.850 | 4.896 | 4.850 | 4.890 |
| 14.11.2019 | 4.856 | 4.906 | 4.754 | 4.758 |
| 15.11.2019 | 4.806 | 4.806 | 4.714 | 4.746 |
| 18.11.2019 | 4.772 | 4.772 | 4.648 | 4.720 |
| 19.11.2019 | 4.744 | 4.808 | 4.698 | 4.800 |
| 20.11.2019 | 4.790 | 4.860 | 4.778 | 4.808 |
| 21.11.2019 | 4.774 | 4.790 | 4.664 | 4.780 |
| 22.11.2019 | 4.818 | 4.862 | 4.772 | 4.818 |
| 25.11.2019 | 4.788 | 4.888 | 4.788 | 4.868 |
| 26.11.2019 | 4.896 | 4.996 | 4.874 | 4.996 |
| 27.11.2019 | 5.010 | 5.050 | 4.996 | 5.020 |
| 28.11.2019 | 5.040 | 5.070 | 4.980 | 4.988 |
| 29.11.2019 | 4.962 | 5.040 | 4.952 | 4.980 |
| 02.12.2019 | 4.958 | 5.035 | 4.935,52 | 4.964 |
| 03.12.2019 | 4.978 | 4.980 | 4.854 | 4.894 |
| 04.12.2019 | 4.826 | 4.912 | 4.826 | 4.874 |
| 05.12.2019 | 4.824 | 4.900 | 4.824 | 4.900 |
| 06.12.2019 | 4.882 | 4.926 | 4.880 | 4.906 |
| 09.12.2019 | 4.838 | 4.886 | 4.814 | 4.868 |
| 10.12.2019 | 4.850 | 4.878 | 4.770 | 4.848 |
| 11.12.2019 | 4.870 | 4.870 | 4.796 | 4.850 |
| 12.12.2019 | 4.862 | 4.892 | 4.816 | 4.876 |
| 13.12.2019 | 4.830 | 4.928 | 4.798 | 4.876 |
| 16.12.2019 | 4.920 | 4.960 | 4.904 | 4.910 |
| 17.12.2019 | 4.942 | 4.942 | 4.902 | 4.920 |
| 18.12.2019 | 4.938 | 4.954 | 4.868 | 4.884 |
| 19.12.2019 | 4.912 | 4.912 | 4.832 | 4.866 |
| 20.12.2019 | 4.896 | 4.994 | 4.882 | 4.960 |
| 23.12.2019 | 4.986 | 5.060 | 4.964,4 | 5.045 |
| 24.12.2019 | 5.015 | 5.125 | 5.015 | 5.125 |
| 27.12.2019 | 5.140 | 5.177,5 | 5.090 | 5.120 |
| 30.12.2019 | 5.130 | 5.165 | 5.110 | 5.140 |
| 31.12.2019 | 5.120 | 5.195 | 5.105 | 5.120 |