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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.456,9921
KAPANIŞ 5.466,3937
En Düşük
DÜŞÜK 3.814
En Yüksek
YÜKSEK 6.884
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2020 | 5.140 | 5.155 | 5.100 | 5.100 |
| 03.01.2020 | 5.065 | 5.095 | 5.060 | 5.085 |
| 06.01.2020 | 5.040 | 5.120 | 5.025 | 5.095 |
| 07.01.2020 | 5.095 | 5.130 | 5.080 | 5.090 |
| 08.01.2020 | 5.065 | 5.130 | 5.060 | 5.090 |
| 09.01.2020 | 5.100 | 5.110 | 5.035 | 5.035 |
| 10.01.2020 | 5.035 | 5.090 | 5.030 | 5.060 |
| 13.01.2020 | 4.998 | 5.130 | 4.998 | 5.115 |
| 14.01.2020 | 5.075 | 5.201,27 | 5.075 | 5.145 |
| 15.01.2020 | 5.100 | 5.135 | 4.992 | 5.030 |
| 16.01.2020 | 5.050 | 5.070 | 5.011,2 | 5.060 |
| 17.01.2020 | 5.045 | 5.145 | 5.040 | 5.120 |
| 20.01.2020 | 5.095 | 5.135 | 5.095 | 5.105 |
| 21.01.2020 | 5.125 | 5.125 | 5.045 | 5.100 |
| 22.01.2020 | 5.090 | 5.130 | 5.070 | 5.070 |
| 23.01.2020 | 5.075 | 5.145 | 5.055 | 5.085 |
| 24.01.2020 | 5.135 | 5.230 | 5.105 | 5.210 |
| 27.01.2020 | 5.160 | 5.200 | 5.085 | 5.085 |
| 28.01.2020 | 5.085 | 5.155 | 5.055 | 5.155 |
| 29.01.2020 | 5.175 | 5.175 | 5.125 | 5.150 |
| 30.01.2020 | 5.110 | 5.195 | 5.080 | 5.105 |
| 31.01.2020 | 5.135 | 5.135 | 4.966 | 4.984 |
| 03.02.2020 | 5.005 | 5.085 | 4.992 | 5.040 |
| 04.02.2020 | 5.005 | 5.100 | 4.998 | 5.005 |
| 05.02.2020 | 5.000 | 5.085 | 4.986 | 5.085 |
| 06.02.2020 | 5.140 | 5.145 | 5.045 | 5.065 |
| 07.02.2020 | 5.085 | 5.085 | 5.015 | 5.055 |
| 10.02.2020 | 5.060 | 5.075 | 5.010 | 5.075 |
| 11.02.2020 | 5.080 | 5.165 | 5.070 | 5.145 |
| 12.02.2020 | 5.155 | 5.260 | 5.016,26 | 5.205 |
| 13.02.2020 | 5.135 | 5.175 | 5.050 | 5.090 |
| 14.02.2020 | 5.020 | 5.095 | 5.005 | 5.060 |
| 17.02.2020 | 5.000 | 5.090 | 5.000 | 5.090 |
| 18.02.2020 | 4.990 | 5.110 | 4.990 | 5.080 |
| 19.02.2020 | 5.035 | 5.185 | 5.035 | 5.185 |
| 20.02.2020 | 5.190 | 5.215 | 5.095 | 5.100 |
| 21.02.2020 | 5.070 | 5.085 | 5.005 | 5.015 |
| 24.02.2020 | 4.904 | 4.980 | 4.876 | 4.920 |
| 25.02.2020 | 4.900 | 4.900 | 4.690,02 | 4.762 |
| 26.02.2020 | 4.748 | 4.782 | 4.664 | 4.782 |
| 27.02.2020 | 4.732 | 4.810 | 4.570 | 4.620 |
| 28.02.2020 | 4.486 | 4.576 | 4.422 | 4.554 |
| 02.03.2020 | 4.634 | 4.726 | 4.562 | 4.690 |
| 03.03.2020 | 4.678 | 4.821 | 4.674 | 4.744 |
| 04.03.2020 | 4.770 | 4.822 | 4.706 | 4.706 |
| 05.03.2020 | 4.728 | 4.756 | 4.624,84 | 4.634 |
| 06.03.2020 | 4.534 | 4.602 | 4.420 | 4.470 |
| 09.03.2020 | 4.190 | 4.418 | 4.100 | 4.362 |
| 10.03.2020 | 4.404 | 4.552 | 4.362 | 4.432 |
| 11.03.2020 | 4.464 | 4.504 | 4.296 | 4.336 |
| 12.03.2020 | 4.196 | 4.216,95 | 3.978 | 4.074 |
| 13.03.2020 | 4.222 | 4.348 | 4.030 | 4.146 |
| 16.03.2020 | 3.988 | 4.112 | 3.814 | 4.070 |
| 17.03.2020 | 4.200 | 4.282 | 3.992 | 4.252 |
| 18.03.2020 | 4.120 | 4.226 | 3.986 | 4.206 |
| 19.03.2020 | 4.244 | 4.564 | 4.062 | 4.564 |
| 20.03.2020 | 4.610 | 4.654 | 4.364 | 4.424 |
| 23.03.2020 | 4.156 | 4.336 | 4.102 | 4.160 |
| 24.03.2020 | 4.200 | 4.298 | 4.096 | 4.186 |
| 25.03.2020 | 4.278 | 4.288 | 4.106 | 4.280 |
| 26.03.2020 | 4.180 | 4.336 | 4.150 | 4.336 |
| 27.03.2020 | 4.252 | 4.274 | 4.054 | 4.172 |
| 30.03.2020 | 4.196 | 4.270 | 4.058 | 4.208 |
| 31.03.2020 | 4.200 | 4.292 | 4.058 | 4.272 |
| 01.04.2020 | 4.144 | 4.190 | 4.061 | 4.151 |
| 02.04.2020 | 4.162 | 4.200 | 4.065 | 4.142 |
| 03.04.2020 | 4.152 | 4.171 | 4.083 | 4.113 |
| 06.04.2020 | 4.170 | 4.279 | 4.132 | 4.244 |
| 07.04.2020 | 4.281 | 4.348 | 4.228 | 4.283 |
| 08.04.2020 | 4.259 | 4.327,65 | 4.212 | 4.271 |
| 09.04.2020 | 4.326 | 4.430 | 4.216 | 4.412 |
| 14.04.2020 | 4.449 | 4.691 | 4.402 | 4.685 |
| 15.04.2020 | 4.710 | 4.788 | 4.436 | 4.447 |
| 16.04.2020 | 4.397 | 4.538 | 4.390 | 4.520 |
| 17.04.2020 | 4.615 | 4.736 | 4.578 | 4.620 |
| 20.04.2020 | 4.653 | 4.668 | 4.565 | 4.655 |
| 21.04.2020 | 4.631 | 4.809 | 4.629 | 4.635 |
| 22.04.2020 | 4.692 | 4.815 | 4.661 | 4.762 |
| 23.04.2020 | 4.787 | 4.861 | 4.719 | 4.789 |
| 24.04.2020 | 4.702 | 4.809 | 4.634 | 4.759 |
| 27.04.2020 | 4.789 | 4.879 | 4.789 | 4.845 |
| 28.04.2020 | 4.872 | 4.978 | 4.834 | 4.978 |
| 29.04.2020 | 4.994 | 5.049,52 | 4.790 | 4.936 |
| 30.04.2020 | 4.959 | 4.964 | 4.865 | 4.882 |
| 01.05.2020 | 4.824 | 4.860 | 4.734 | 4.772 |
| 04.05.2020 | 4.779 | 4.885 | 4.726 | 4.841 |
| 05.05.2020 | 4.859 | 4.888 | 4.821,84 | 4.831 |
| 06.05.2020 | 4.841 | 4.935 | 4.840 | 4.892 |
| 07.05.2020 | 4.892 | 4.985 | 4.879 | 4.966 |
| 11.05.2020 | 4.914 | 5.024 | 4.898 | 5.002 |
| 12.05.2020 | 4.995 | 5.076,29 | 4.955 | 5.032 |
| 13.05.2020 | 5.004 | 5.124 | 4.999 | 5.052 |
| 14.05.2020 | 5.020 | 5.046 | 4.824 | 4.871 |
| 15.05.2020 | 4.906 | 4.974 | 4.871 | 4.933 |
| 18.05.2020 | 4.962 | 5.084 | 4.962 | 5.060 |
| 19.05.2020 | 5.120 | 5.120 | 4.992 | 5.018 |
| 20.05.2020 | 5.006 | 5.060 | 4.982 | 5.060 |
| 21.05.2020 | 5.020 | 5.116 | 5.020 | 5.072 |
| 22.05.2020 | 5.040 | 5.136 | 4.994 | 5.124 |
| 26.05.2020 | 5.192 | 5.204 | 5.042 | 5.044 |
| 27.05.2020 | 5.084 | 5.100 | 4.983 | 5.100 |
| 28.05.2020 | 5.110 | 5.246 | 5.102 | 5.208 |
| 29.05.2020 | 5.154 | 5.232 | 5.143,88 | 5.190 |
| 01.06.2020 | 5.214 | 5.214 | 5.102 | 5.120 |
| 02.06.2020 | 5.120 | 5.198 | 5.092 | 5.192 |
| 03.06.2020 | 5.214 | 5.214 | 5.118 | 5.214 |
| 04.06.2020 | 5.178 | 5.278 | 5.176,3 | 5.202 |
| 05.06.2020 | 5.218 | 5.244 | 5.126 | 5.174 |
| 08.06.2020 | 5.164 | 5.178 | 5.026 | 5.150 |
| 09.06.2020 | 5.144 | 5.200 | 5.092 | 5.156 |
| 10.06.2020 | 5.140 | 5.206 | 5.128 | 5.164 |
| 11.06.2020 | 5.080 | 5.116 | 5.038 | 5.048 |
| 12.06.2020 | 5.002 | 5.080 | 4.976 | 5.008 |
| 15.06.2020 | 4.921 | 5.132,27 | 4.866 | 5.004 |
| 16.06.2020 | 5.050 | 5.138 | 5.046 | 5.124 |
| 17.06.2020 | 5.130 | 5.178 | 5.108 | 5.152 |
| 18.06.2020 | 5.154 | 5.184 | 5.128 | 5.158 |
| 19.06.2020 | 5.208 | 5.240 | 5.150 | 5.240 |
| 22.06.2020 | 5.230 | 5.278 | 5.180 | 5.180 |
| 23.06.2020 | 5.198 | 5.230 | 5.166 | 5.192 |
| 24.06.2020 | 5.200 | 5.200 | 5.124 | 5.124 |
| 25.06.2020 | 5.116 | 5.214 | 5.082 | 5.214 |
| 26.06.2020 | 5.242 | 5.316 | 5.208 | 5.224 |
| 29.06.2020 | 5.224 | 5.300 | 5.198 | 5.300 |
| 30.06.2020 | 5.300 | 5.318 | 5.249,35 | 5.256 |
| 01.07.2020 | 5.264 | 5.301,35 | 5.222 | 5.238 |
| 02.07.2020 | 5.278 | 5.292 | 5.228 | 5.268 |
| 03.07.2020 | 5.332 | 5.332 | 5.196 | 5.196 |
| 06.07.2020 | 5.296 | 5.370 | 5.264 | 5.370 |
| 07.07.2020 | 5.368 | 5.382 | 5.300 | 5.374 |
| 08.07.2020 | 5.312 | 5.400 | 5.312 | 5.356 |
| 09.07.2020 | 5.380 | 5.380 | 5.302 | 5.322 |
| 10.07.2020 | 5.338 | 5.400 | 5.308 | 5.396 |
| 13.07.2020 | 5.490 | 5.492 | 5.430 | 5.482 |
| 14.07.2020 | 5.436 | 5.480 | 5.366 | 5.480 |
| 15.07.2020 | 5.486 | 5.576 | 5.484 | 5.544 |
| 16.07.2020 | 5.542 | 5.562 | 5.482 | 5.542 |
| 17.07.2020 | 5.556 | 5.616 | 5.518 | 5.604 |
| 20.07.2020 | 5.618 | 5.650 | 5.568 | 5.638 |
| 21.07.2020 | 5.650 | 5.650 | 5.570 | 5.592 |
| 22.07.2020 | 5.624 | 5.650 | 5.586 | 5.616 |
| 23.07.2020 | 5.598 | 5.702 | 5.536 | 5.702 |
| 24.07.2020 | 5.652 | 5.730 | 5.642 | 5.726 |
| 27.07.2020 | 5.738 | 5.856 | 5.692 | 5.850 |
| 28.07.2020 | 5.868 | 5.910 | 5.780 | 5.800 |
| 29.07.2020 | 5.774 | 5.824 | 5.774 | 5.804 |
| 30.07.2020 | 5.810 | 5.818 | 5.652 | 5.678 |
| 31.07.2020 | 5.690 | 5.780 | 5.686 | 5.730 |
| 03.08.2020 | 5.738 | 5.824 | 5.708 | 5.820 |
| 04.08.2020 | 5.802 | 5.822 | 5.696 | 5.738 |
| 05.08.2020 | 5.748 | 5.810 | 5.700 | 5.810 |
| 06.08.2020 | 5.782 | 5.834 | 5.772 | 5.778 |
| 07.08.2020 | 5.762 | 5.860 | 5.762 | 5.840 |
| 10.08.2020 | 5.820 | 5.894 | 5.798 | 5.854 |
| 11.08.2020 | 5.858 | 5.906 | 5.850 | 5.906 |
| 12.08.2020 | 5.902 | 6.018 | 5.850,24 | 6.018 |
| 13.08.2020 | 5.982 | 6.054 | 5.972 | 6.038 |
| 14.08.2020 | 6.070 | 6.070 | 5.928 | 5.954 |
| 17.08.2020 | 5.904 | 6.064 | 5.904 | 6.062 |
| 18.08.2020 | 6.000 | 6.050 | 5.980 | 6.014 |
| 19.08.2020 | 5.986 | 6.026 | 5.970 | 5.982 |
| 20.08.2020 | 5.896 | 5.938 | 5.874 | 5.910 |
| 21.08.2020 | 5.904 | 5.938 | 5.860 | 5.910 |
| 24.08.2020 | 5.926 | 6.024 | 5.860 | 5.990 |
| 25.08.2020 | 6.004 | 6.016 | 5.920 | 5.930 |
| 26.08.2020 | 5.906 | 6.038 | 5.886,52 | 6.038 |
| 27.08.2020 | 6.074 | 6.104 | 5.980 | 5.996 |
| 28.08.2020 | 5.986 | 5.994 | 5.880 | 5.900 |
| 01.09.2020 | 5.900 | 5.952 | 5.878 | 5.932 |
| 02.09.2020 | 6.018 | 6.072 | 5.978 | 6.046 |
| 03.09.2020 | 6.048 | 6.090 | 5.810 | 5.832 |
| 04.09.2020 | 5.806 | 5.916 | 5.770 | 5.824 |
| 07.09.2020 | 5.816 | 5.926 | 5.798 | 5.920 |
| 08.09.2020 | 6.030 | 6.030 | 5.844 | 5.936 |
| 09.09.2020 | 5.924 | 6.084 | 5.924 | 6.050 |
| 10.09.2020 | 6.084 | 6.124 | 6.050 | 6.078 |
| 11.09.2020 | 6.070 | 6.148 | 6.068 | 6.118 |
| 14.09.2020 | 6.128 | 6.200 | 6.128 | 6.150 |
| 15.09.2020 | 6.150 | 6.234 | 6.140 | 6.200 |
| 16.09.2020 | 6.194 | 6.286 | 6.184 | 6.248 |
| 17.09.2020 | 6.200 | 6.278 | 6.174 | 6.256 |
| 18.09.2020 | 6.246 | 6.298 | 6.214 | 6.268 |
| 21.09.2020 | 6.268 | 6.278 | 6.086 | 6.142 |
| 22.09.2020 | 6.196 | 6.204 | 6.081,82 | 6.136 |
| 23.09.2020 | 6.212 | 6.224 | 6.106 | 6.212 |
| 24.09.2020 | 6.182 | 6.182 | 6.094 | 6.124 |
| 25.09.2020 | 6.110 | 6.162 | 6.078 | 6.146 |
| 28.09.2020 | 6.184 | 6.228 | 6.160 | 6.220 |
| 29.09.2020 | 6.220 | 6.256 | 6.168 | 6.256 |
| 30.09.2020 | 6.230 | 6.304 | 6.224 | 6.250 |
| 01.10.2020 | 6.270 | 6.334 | 6.236 | 6.324 |
| 02.10.2020 | 6.290 | 6.322 | 6.192 | 6.322 |
| 05.10.2020 | 6.346 | 6.392 | 6.294 | 6.326 |
| 06.10.2020 | 6.342 | 6.348,96 | 6.114 | 6.152 |
| 07.10.2020 | 6.110 | 6.314 | 6.100 | 6.298 |
| 08.10.2020 | 6.326 | 6.338 | 6.228 | 6.338 |
| 09.10.2020 | 6.328 | 6.362 | 6.296 | 6.316 |
| 12.10.2020 | 6.338 | 6.412 | 6.298 | 6.400 |
| 13.10.2020 | 6.388 | 6.416 | 6.342 | 6.416 |
| 14.10.2020 | 6.486 | 6.496 | 6.408 | 6.460 |
| 15.10.2020 | 6.414 | 6.422 | 6.316 | 6.370 |
| 16.10.2020 | 6.424 | 6.510 | 6.404 | 6.464 |
| 19.10.2020 | 6.480 | 6.499,17 | 6.356 | 6.360 |
| 20.10.2020 | 6.370 | 6.445,23 | 6.362 | 6.400 |
| 21.10.2020 | 6.416 | 6.432 | 6.242 | 6.254 |
| 22.10.2020 | 6.202 | 6.230 | 6.176 | 6.176 |
| 23.10.2020 | 6.168 | 6.298 | 6.163,28 | 6.264 |
| 26.10.2020 | 6.172 | 6.297,44 | 6.163,28 | 6.244 |
| 27.10.2020 | 6.244 | 6.378 | 6.206 | 6.378 |
| 28.10.2020 | 6.400 | 6.466 | 6.166 | 6.166 |
| 29.10.2020 | 6.148 | 6.202 | 6.040 | 6.072 |
| 30.10.2020 | 6.014 | 6.104 | 6.008 | 6.034 |
| 02.11.2020 | 6.034 | 6.144 | 6.026 | 6.096 |
| 03.11.2020 | 6.120 | 6.200 | 6.080 | 6.184 |
| 04.11.2020 | 6.198 | 6.338 | 6.146 | 6.338 |
| 05.11.2020 | 6.358 | 6.466 | 6.350 | 6.368 |
| 06.11.2020 | 6.398 | 6.498 | 6.368 | 6.478 |
| 09.11.2020 | 6.526 | 6.580 | 6.222 | 6.222 |
| 10.11.2020 | 6.210 | 6.884 | 6.112 | 6.660 |
| 11.11.2020 | 6.574 | 6.676 | 6.422 | 6.480 |
| 12.11.2020 | 6.348 | 6.376,9 | 6.230 | 6.298 |
| 13.11.2020 | 6.258 | 6.312 | 6.214 | 6.218 |
| 16.11.2020 | 6.168 | 6.244 | 6.130 | 6.166 |
| 17.11.2020 | 6.236 | 6.239,93 | 6.030 | 6.084 |
| 18.11.2020 | 5.990 | 6.280 | 5.888 | 6.030 |
| 19.11.2020 | 5.950 | 6.292 | 5.906 | 6.248 |
| 20.11.2020 | 6.312 | 6.401,56 | 6.000 | 6.280 |
| 23.11.2020 | 6.312 | 6.324,76 | 6.066 | 6.140 |
| 24.11.2020 | 6.152 | 6.164 | 5.860 | 5.860 |
| 25.11.2020 | 5.868 | 5.960 | 5.843,1 | 5.894 |
| 26.11.2020 | 5.920 | 6.000 | 5.869,63 | 5.908 |
| 27.11.2020 | 5.926 | 5.962 | 5.872 | 5.950 |
| 30.11.2020 | 5.926 | 6.072 | 5.906 | 5.956 |
| 01.12.2020 | 5.976 | 6.054 | 5.938,72 | 6.038 |
| 02.12.2020 | 6.042 | 6.042 | 5.956 | 6.016 |
| 03.12.2020 | 5.984 | 6.006 | 5.856,73 | 5.940 |
| 04.12.2020 | 6.030 | 6.148 | 6.030 | 6.140 |
| 07.12.2020 | 6.180 | 6.239,93 | 6.072 | 6.090 |
| 08.12.2020 | 6.066 | 6.244 | 6.058 | 6.244 |
| 09.12.2020 | 6.300 | 6.300 | 6.175,13 | 6.270 |
| 10.12.2020 | 6.376 | 6.430 | 6.310 | 6.310 |
| 11.12.2020 | 6.320 | 6.408 | 6.262 | 6.384 |
| 14.12.2020 | 6.416 | 6.434 | 6.338,15 | 6.404 |
| 15.12.2020 | 6.420 | 6.420 | 6.266 | 6.276 |
| 16.12.2020 | 6.294 | 6.308 | 6.194 | 6.306 |
| 17.12.2020 | 6.338 | 6.360 | 6.250 | 6.330 |
| 18.12.2020 | 6.370 | 6.398 | 6.316 | 6.334 |
| 21.12.2020 | 6.288 | 6.414 | 6.238 | 6.354 |
| 22.12.2020 | 6.374 | 6.430 | 6.320 | 6.422 |
| 23.12.2020 | 6.432 | 6.470 | 6.398 | 6.416 |
| 24.12.2020 | 6.468 | 6.468 | 6.348,33 | 6.408 |
| 29.12.2020 | 6.470 | 6.624 | 6.442 | 6.594 |
| 30.12.2020 | 6.586 | 6.606 | 6.522 | 6.536 |
| 31.12.2020 | 6.430 | 6.596 | 6.414,49 | 6.596 |