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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.233,1508
KAPANIŞ 4.230,0198
En Düşük
DÜŞÜK 3.300
En Yüksek
YÜKSEK 5.124
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2024 | 5.036 | 5.072 | 4.931 | 4.953 |
| 03.01.2024 | 4.874 | 4.941 | 4.822 | 4.882 |
| 04.01.2024 | 4.874 | 4.901 | 4.606 | 4.667 |
| 05.01.2024 | 4.614 | 4.648 | 4.552 | 4.640 |
| 08.01.2024 | 4.592 | 4.711 | 4.592 | 4.686 |
| 09.01.2024 | 4.697 | 4.701,36 | 4.625 | 4.664 |
| 10.01.2024 | 4.642 | 4.672 | 4.571 | 4.612 |
| 11.01.2024 | 4.637 | 4.663 | 4.508 | 4.508 |
| 12.01.2024 | 4.538 | 4.572 | 4.492 | 4.550 |
| 15.01.2024 | 4.559 | 4.573,98 | 4.508 | 4.508 |
| 16.01.2024 | 4.473 | 4.511 | 4.462,8 | 4.492 |
| 17.01.2024 | 4.460 | 4.476 | 4.357 | 4.396 |
| 18.01.2024 | 4.393 | 4.463 | 4.369 | 4.417 |
| 19.01.2024 | 4.456 | 4.495 | 4.370 | 4.405 |
| 22.01.2024 | 4.425 | 4.473 | 4.369 | 4.428 |
| 23.01.2024 | 4.462 | 4.486 | 4.425 | 4.435 |
| 24.01.2024 | 4.475 | 4.543 | 4.455 | 4.535 |
| 25.01.2024 | 4.533 | 4.638 | 4.503 | 4.517 |
| 26.01.2024 | 4.531 | 4.777 | 4.531 | 4.756 |
| 29.01.2024 | 4.751 | 4.754 | 4.650 | 4.657 |
| 30.01.2024 | 4.668 | 4.682 | 4.586 | 4.586 |
| 31.01.2024 | 4.609 | 4.912 | 4.609 | 4.805 |
| 01.02.2024 | 4.800 | 4.967 | 4.769 | 4.967 |
| 02.02.2024 | 4.998 | 5.056 | 4.843 | 4.863 |
| 05.02.2024 | 4.844 | 5.012 | 4.842 | 4.943 |
| 06.02.2024 | 4.955 | 4.978 | 4.898 | 4.959 |
| 07.02.2024 | 4.961 | 4.997 | 4.950 | 4.990 |
| 08.02.2024 | 4.980 | 5.034 | 4.936,24 | 5.022 |
| 09.02.2024 | 4.984 | 5.012 | 4.907 | 4.970 |
| 12.02.2024 | 4.994 | 5.012 | 4.877 | 4.927 |
| 13.02.2024 | 4.911 | 4.925 | 4.799 | 4.834 |
| 14.02.2024 | 4.828 | 4.893 | 4.823 | 4.865 |
| 15.02.2024 | 4.907 | 5.065,52 | 4.879 | 5.024 |
| 16.02.2024 | 5.064 | 5.078 | 4.997 | 5.040 |
| 19.02.2024 | 5.018 | 5.022,49 | 4.977 | 4.985 |
| 20.02.2024 | 4.983 | 5.081,22 | 4.945 | 4.999 |
| 21.02.2024 | 4.980 | 5.024 | 4.865 | 4.906 |
| 22.02.2024 | 4.946 | 4.946 | 4.854 | 4.854 |
| 23.02.2024 | 4.867 | 4.925 | 4.808 | 4.925 |
| 26.02.2024 | 4.920 | 5.022 | 4.901,32 | 4.903 |
| 27.02.2024 | 4.927 | 4.928 | 4.602 | 4.748 |
| 28.02.2024 | 4.701 | 4.725 | 4.599,78 | 4.600 |
| 29.02.2024 | 4.665 | 4.767 | 4.602 | 4.766 |
| 01.03.2024 | 4.779 | 4.909 | 4.777 | 4.898 |
| 04.03.2024 | 4.892 | 4.892 | 4.717 | 4.792 |
| 05.03.2024 | 4.770 | 4.806 | 4.668 | 4.671 |
| 06.03.2024 | 4.669 | 4.817 | 4.646 | 4.683 |
| 07.03.2024 | 4.660 | 4.856 | 4.627 | 4.816 |
| 08.03.2024 | 4.820 | 4.844 | 4.722 | 4.738 |
| 11.03.2024 | 4.719 | 4.761 | 4.668 | 4.740 |
| 12.03.2024 | 4.789 | 4.798 | 4.673 | 4.681 |
| 13.03.2024 | 4.664 | 4.734 | 4.641 | 4.724 |
| 14.03.2024 | 4.719 | 4.733 | 4.654 | 4.658 |
| 15.03.2024 | 4.649 | 4.761 | 4.639 | 4.700 |
| 18.03.2024 | 4.711 | 4.736,27 | 4.685 | 4.731 |
| 19.03.2024 | 4.692 | 4.736 | 4.680 | 4.724 |
| 20.03.2024 | 4.727 | 4.877 | 4.712 | 4.841 |
| 21.03.2024 | 4.911 | 5.028 | 4.904 | 5.004 |
| 22.03.2024 | 5.000 | 5.124 | 4.994 | 5.092 |
| 25.03.2024 | 5.080 | 5.100 | 4.940 | 4.940 |
| 26.03.2024 | 4.911 | 4.969 | 4.844 | 4.848 |
| 27.03.2024 | 4.831 | 4.862 | 4.777 | 4.853 |
| 28.03.2024 | 4.883 | 4.940 | 4.853 | 4.902 |
| 02.04.2024 | 4.835 | 4.925 | 4.815 | 4.815 |
| 03.04.2024 | 4.795 | 4.847 | 4.743,15 | 4.746 |
| 04.04.2024 | 4.715 | 4.745 | 4.648,64 | 4.671 |
| 05.04.2024 | 4.593 | 4.625 | 4.515 | 4.548 |
| 08.04.2024 | 4.538 | 4.609 | 4.534,75 | 4.597 |
| 09.04.2024 | 4.602 | 4.702 | 4.546 | 4.700 |
| 10.04.2024 | 4.794 | 4.914 | 4.732 | 4.770 |
| 11.04.2024 | 4.768 | 4.921 | 4.717 | 4.754 |
| 12.04.2024 | 4.798 | 4.821 | 4.744 | 4.758 |
| 15.04.2024 | 4.745 | 4.810 | 4.668 | 4.769 |
| 16.04.2024 | 4.662 | 4.905 | 4.635 | 4.830 |
| 17.04.2024 | 4.813 | 4.939 | 4.761 | 4.907 |
| 18.04.2024 | 4.892 | 4.904 | 4.775 | 4.849 |
| 19.04.2024 | 4.810 | 4.942,2 | 4.810 | 4.876 |
| 22.04.2024 | 4.942 | 5.034 | 4.914,26 | 4.973 |
| 23.04.2024 | 4.995 | 5.012 | 4.881 | 4.888 |
| 24.04.2024 | 4.683 | 5.004 | 4.654 | 4.654 |
| 25.04.2024 | 4.678 | 4.775 | 4.561 | 4.649 |
| 26.04.2024 | 4.687 | 4.716 | 4.632 | 4.703 |
| 29.04.2024 | 4.710 | 4.729 | 4.612 | 4.625 |
| 30.04.2024 | 4.629 | 4.657 | 4.584,9 | 4.610 |
| 02.05.2024 | 4.622 | 4.676 | 4.576 | 4.676 |
| 03.05.2024 | 4.676 | 4.857 | 4.663,85 | 4.746 |
| 07.05.2024 | 4.791 | 4.855 | 4.773 | 4.831 |
| 08.05.2024 | 4.857 | 4.932 | 4.837 | 4.863 |
| 09.05.2024 | 4.846 | 4.917 | 4.836 | 4.877 |
| 10.05.2024 | 4.892 | 4.913 | 4.857 | 4.865 |
| 13.05.2024 | 4.867 | 4.884 | 4.801 | 4.815 |
| 14.05.2024 | 4.814 | 4.829 | 4.766 | 4.818 |
| 16.05.2024 | 4.886 | 4.931,98 | 4.748 | 4.751 |
| 17.05.2024 | 4.746 | 4.771 | 4.695 | 4.708 |
| 20.05.2024 | 4.724 | 4.753 | 4.713 | 4.726 |
| 21.05.2024 | 4.691 | 4.719 | 4.663 | 4.712 |
| 22.05.2024 | 4.672 | 4.714 | 4.647 | 4.703 |
| 23.05.2024 | 4.707 | 4.716 | 4.585 | 4.594 |
| 24.05.2024 | 4.555 | 4.656 | 4.531 | 4.629 |
| 28.05.2024 | 4.673 | 4.687 | 4.577 | 4.579 |
| 29.05.2024 | 4.537 | 4.561 | 4.512 | 4.530 |
| 30.05.2024 | 4.508 | 4.590,9 | 4.482 | 4.590 |
| 31.05.2024 | 4.590 | 4.610 | 4.524 | 4.540 |
| 03.06.2024 | 4.615 | 4.638 | 4.486 | 4.574 |
| 04.06.2024 | 4.569 | 4.593,86 | 4.404 | 4.404 |
| 05.06.2024 | 4.420 | 4.448 | 4.364 | 4.364 |
| 06.06.2024 | 4.368 | 4.399 | 4.297 | 4.352 |
| 07.06.2024 | 4.357 | 4.373 | 4.280 | 4.319 |
| 10.06.2024 | 4.289 | 4.328 | 4.232 | 4.232 |
| 11.06.2024 | 4.261 | 4.277,61 | 4.239 | 4.253 |
| 12.06.2024 | 4.265 | 4.319 | 4.223 | 4.270 |
| 13.06.2024 | 4.266 | 4.274 | 4.140 | 4.151 |
| 14.06.2024 | 4.160 | 4.164 | 4.103,76 | 4.127 |
| 17.06.2024 | 4.141 | 4.143,59 | 4.034 | 4.059 |
| 18.06.2024 | 4.089 | 4.154 | 4.045 | 4.141 |
| 19.06.2024 | 4.080 | 4.146 | 4.080 | 4.114 |
| 20.06.2024 | 4.110 | 4.133 | 4.079 | 4.100 |
| 21.06.2024 | 4.084 | 4.095 | 4.022 | 4.049 |
| 24.06.2024 | 4.038 | 4.133 | 4.019 | 4.098 |
| 25.06.2024 | 4.085 | 4.123 | 4.027 | 4.027 |
| 26.06.2024 | 4.049 | 4.077 | 4.022 | 4.065 |
| 27.06.2024 | 4.070 | 4.096 | 4.017 | 4.020 |
| 28.06.2024 | 4.017 | 4.029 | 3.948 | 3.948 |
| 01.07.2024 | 3.974 | 3.979 | 3.896 | 3.899 |
| 02.07.2024 | 3.866 | 3.970 | 3.849 | 3.959 |
| 03.07.2024 | 3.970 | 4.113 | 3.966 | 4.090 |
| 04.07.2024 | 4.098 | 4.123 | 4.035 | 4.035 |
| 05.07.2024 | 4.053 | 4.115 | 4.031,14 | 4.051 |
| 08.07.2024 | 4.028 | 4.054 | 3.995 | 3.995 |
| 09.07.2024 | 3.993 | 4.076 | 3.946 | 3.946 |
| 10.07.2024 | 3.947 | 4.005 | 3.922 | 3.996 |
| 11.07.2024 | 4.004 | 4.017 | 3.943 | 4.004 |
| 12.07.2024 | 4.017 | 4.074 | 3.996 | 4.074 |
| 15.07.2024 | 4.043 | 4.099 | 3.943 | 3.973 |
| 16.07.2024 | 3.949 | 3.989 | 3.944 | 3.989 |
| 17.07.2024 | 3.991 | 4.062 | 3.971 | 4.039 |
| 18.07.2024 | 4.074 | 4.140 | 4.043 | 4.096 |
| 19.07.2024 | 4.055 | 4.084 | 4.009 | 4.027 |
| 22.07.2024 | 4.056 | 4.111 | 4.035,63 | 4.072 |
| 23.07.2024 | 4.031 | 4.080,31 | 3.996 | 4.055 |
| 24.07.2024 | 4.018 | 4.095,82 | 4.008 | 4.059 |
| 25.07.2024 | 4.007 | 4.053 | 3.950 | 4.051 |
| 26.07.2024 | 4.029 | 4.102 | 4.029 | 4.076 |
| 29.07.2024 | 4.108 | 4.137 | 4.085 | 4.104 |
| 30.07.2024 | 3.940 | 4.032 | 3.847 | 3.975 |
| 31.07.2024 | 3.921 | 4.084 | 3.921 | 4.042 |
| 01.08.2024 | 4.026 | 4.064 | 3.967 | 3.967 |
| 02.08.2024 | 3.933 | 3.975 | 3.913 | 3.972 |
| 05.08.2024 | 3.883 | 3.964 | 3.864,6 | 3.947 |
| 06.08.2024 | 3.976 | 3.982 | 3.832 | 3.862 |
| 07.08.2024 | 3.887 | 3.914 | 3.872 | 3.900 |
| 08.08.2024 | 3.898 | 3.898 | 3.787 | 3.844 |
| 09.08.2024 | 3.856 | 3.888 | 3.825 | 3.831 |
| 12.08.2024 | 3.852 | 3.878 | 3.827 | 3.829 |
| 13.08.2024 | 3.839 | 3.853,99 | 3.795 | 3.841 |
| 14.08.2024 | 3.864 | 3.873,13 | 3.795 | 3.820 |
| 15.08.2024 | 3.837 | 3.909 | 3.831 | 3.892 |
| 16.08.2024 | 3.899 | 3.912 | 3.853 | 3.895 |
| 19.08.2024 | 3.863 | 3.928 | 3.862 | 3.922 |
| 20.08.2024 | 3.872 | 3.909 | 3.838 | 3.862 |
| 21.08.2024 | 3.860 | 3.953 | 3.851,8 | 3.943 |
| 22.08.2024 | 3.938 | 4.011 | 3.936 | 3.954 |
| 23.08.2024 | 3.950 | 4.045 | 3.950 | 4.037 |
| 27.08.2024 | 4.048 | 4.112 | 4.039 | 4.055 |
| 28.08.2024 | 4.062 | 4.106 | 4.052,49 | 4.079 |
| 29.08.2024 | 4.086 | 4.161 | 4.066 | 4.084 |
| 30.08.2024 | 4.102 | 4.139,52 | 4.090 | 4.107 |
| 02.09.2024 | 4.063 | 4.103 | 4.002 | 4.051 |
| 03.09.2024 | 4.044 | 4.083 | 3.988 | 4.002 |
| 04.09.2024 | 3.951 | 3.974 | 3.919,69 | 3.941 |
| 05.09.2024 | 3.886 | 3.922 | 3.858 | 3.858 |
| 06.09.2024 | 3.867 | 3.885 | 3.842 | 3.868 |
| 09.09.2024 | 3.896 | 3.988 | 3.874,15 | 3.972 |
| 10.09.2024 | 3.890 | 3.975 | 3.862 | 3.880 |
| 11.09.2024 | 3.889 | 3.927,5 | 3.871 | 3.909 |
| 12.09.2024 | 3.948 | 3.969,56 | 3.908 | 3.954 |
| 13.09.2024 | 3.948 | 4.019 | 3.941 | 4.005 |
| 16.09.2024 | 3.989 | 4.051 | 3.949 | 3.961 |
| 17.09.2024 | 3.980 | 4.080,76 | 3.965 | 4.055 |
| 18.09.2024 | 4.036 | 4.050 | 3.977 | 4.005 |
| 19.09.2024 | 4.070 | 4.104 | 4.038 | 4.065 |
| 20.09.2024 | 4.026 | 4.055 | 3.910 | 3.911 |
| 23.09.2024 | 3.881 | 3.971 | 3.878 | 3.961 |
| 24.09.2024 | 4.019 | 4.043,96 | 3.971 | 4.012 |
| 25.09.2024 | 3.988 | 4.106 | 3.971 | 4.086 |
| 26.09.2024 | 4.166 | 4.235 | 4.117 | 4.183 |
| 27.09.2024 | 4.220 | 4.335 | 4.185 | 4.321 |
| 30.09.2024 | 4.295 | 4.325 | 4.215 | 4.217 |
| 01.10.2024 | 4.234 | 4.304 | 4.134 | 4.195 |
| 02.10.2024 | 4.195 | 4.195 | 4.122 | 4.137 |
| 03.10.2024 | 4.152 | 4.182 | 4.122 | 4.146 |
| 04.10.2024 | 4.148 | 4.300 | 4.148 | 4.300 |
| 07.10.2024 | 4.316 | 4.325 | 4.220 | 4.220 |
| 08.10.2024 | 4.170 | 4.177 | 4.102 | 4.161 |
| 09.10.2024 | 4.168 | 4.245 | 4.168 | 4.172 |
| 10.10.2024 | 4.169 | 4.213 | 4.084 | 4.085 |
| 11.10.2024 | 4.075 | 4.075 | 3.962 | 4.047 |
| 14.10.2024 | 4.039 | 4.039 | 3.939 | 3.953 |
| 15.10.2024 | 3.934 | 3.934 | 3.760 | 3.816 |
| 16.10.2024 | 3.831 | 3.874 | 3.798 | 3.803 |
| 17.10.2024 | 3.801 | 3.807 | 3.740 | 3.740 |
| 18.10.2024 | 3.732 | 3.762 | 3.690 | 3.742 |
| 21.10.2024 | 3.740 | 3.802 | 3.726 | 3.752 |
| 22.10.2024 | 3.744 | 3.800,6 | 3.737,63 | 3.795 |
| 23.10.2024 | 3.784 | 3.811 | 3.735 | 3.781 |
| 24.10.2024 | 3.784 | 3.793 | 3.724 | 3.724 |
| 25.10.2024 | 3.747 | 3.773 | 3.718 | 3.718 |
| 28.10.2024 | 3.729 | 3.739,04 | 3.688 | 3.700 |
| 29.10.2024 | 3.704 | 3.710 | 3.621 | 3.621 |
| 30.10.2024 | 3.599 | 3.744 | 3.595 | 3.734 |
| 31.10.2024 | 3.741 | 3.741 | 3.671 | 3.705 |
| 01.11.2024 | 3.713 | 3.782,46 | 3.709 | 3.771 |
| 04.11.2024 | 3.754 | 3.814 | 3.753 | 3.763 |
| 05.11.2024 | 3.765 | 3.785 | 3.701 | 3.720 |
| 06.11.2024 | 3.749 | 3.803 | 3.666 | 3.666 |
| 07.11.2024 | 3.675 | 3.713 | 3.606 | 3.606 |
| 08.11.2024 | 3.605 | 3.618,98 | 3.536,75 | 3.604 |
| 11.11.2024 | 3.694 | 3.821 | 3.681 | 3.793 |
| 12.11.2024 | 3.733 | 3.757,67 | 3.620 | 3.625 |
| 13.11.2024 | 3.586 | 3.618 | 3.554 | 3.580 |
| 14.11.2024 | 3.565 | 3.609 | 3.524 | 3.609 |
| 15.11.2024 | 3.570 | 3.574 | 3.429 | 3.493 |
| 18.11.2024 | 3.499 | 3.520 | 3.460 | 3.462 |
| 19.11.2024 | 3.455 | 3.536 | 3.455 | 3.513 |
| 20.11.2024 | 3.517 | 3.524 | 3.460 | 3.501 |
| 21.11.2024 | 3.529 | 3.541 | 3.456 | 3.462 |
| 22.11.2024 | 3.491 | 3.568,78 | 3.488 | 3.545 |
| 25.11.2024 | 3.572 | 3.613 | 3.546 | 3.565 |
| 26.11.2024 | 3.508 | 3.590 | 3.499 | 3.526 |
| 27.11.2024 | 3.563 | 3.609 | 3.472 | 3.483 |
| 28.11.2024 | 3.472 | 3.500,01 | 3.429 | 3.443 |
| 29.11.2024 | 3.423 | 3.455 | 3.418,88 | 3.450 |
| 02.12.2024 | 3.401 | 3.454 | 3.383 | 3.410 |
| 03.12.2024 | 3.415 | 3.446 | 3.395 | 3.407 |
| 04.12.2024 | 3.404 | 3.425 | 3.387 | 3.418 |
| 05.12.2024 | 3.406 | 3.423 | 3.369 | 3.369 |
| 06.12.2024 | 3.364 | 3.427 | 3.359,35 | 3.409 |
| 09.12.2024 | 3.433 | 3.472 | 3.423,67 | 3.464 |
| 10.12.2024 | 3.424 | 3.500 | 3.421 | 3.477 |
| 11.12.2024 | 3.446 | 3.517 | 3.443,57 | 3.505 |
| 12.12.2024 | 3.521 | 3.539,02 | 3.472 | 3.491 |
| 13.12.2024 | 3.479 | 3.494 | 3.422 | 3.440 |
| 16.12.2024 | 3.436 | 3.437 | 3.340 | 3.360 |
| 17.12.2024 | 3.316 | 3.391 | 3.310 | 3.371 |
| 18.12.2024 | 3.388 | 3.409 | 3.334 | 3.370 |
| 19.12.2024 | 3.326 | 3.342 | 3.300 | 3.332 |
| 20.12.2024 | 3.319 | 3.360 | 3.308 | 3.344 |
| 23.12.2024 | 3.341 | 3.401 | 3.326 | 3.397 |
| 24.12.2024 | 3.399 | 3.452 | 3.399 | 3.452 |
| 27.12.2024 | 3.427 | 3.430 | 3.379 | 3.379 |
| 30.12.2024 | 3.370 | 3.386 | 3.343 | 3.354 |
| 31.12.2024 | 3.331 | 3.390 | 3.331 | 3.385 |