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
Darktrace plc logosu
DARK.L
Darktrace plc
20:18:03
576.8 £
0.0000 (%0.00)
Önceki Kapanış: 576.4
Düşük₺576.8
Yüksek₺576.8
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

DARK.L: Darktrace plc Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 580,2815
KAPANIŞ 576,4591

En Düşük

DÜŞÜK 250

En Yüksek

YÜKSEK 1.003
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
30.04.2021349360250330
04.05.2021330347,75320323,45
05.05.2021331337,75310,1315
06.05.2021320351,5315,05320,5
07.05.2021332,6340,48326337
10.05.2021340360,95336,72354,85
11.05.2021363,2398,2350,6385
12.05.2021400450387387
13.05.2021390423,54351,99365
14.05.2021370403,8355359
17.05.2021365,4394,2345,2350
18.05.2021370370335,14345
19.05.2021349,4358,8335,4341
20.05.2021336,4367,8336,4352
21.05.2021347,6361,8347,6350
24.05.2021358,8359,8338,95342,6
25.05.2021355367,2343,2353
26.05.2021365365348350
27.05.2021365365345350,6
28.05.2021352355342,11344,2
01.06.2021360360344,4347,8
02.06.2021350368346,2351,8
03.06.2021355361,6345,2347
04.06.2021358358340341,6
07.06.2021341350337337,8
08.06.2021344350335,2337,2
09.06.2021337348,2335,8339,2
10.06.2021350356344,4354
11.06.2021364,4364,4346,73356
14.06.2021366,8374,8356363
15.06.2021372383361,09377,6
16.06.2021394,6409,8380,2399,6
17.06.2021418,4440393,4440
18.06.2021443483,4433,2483,4
21.06.2021486,4489,8450458,4
22.06.2021468,4480462474
23.06.2021480497,4465481,4
24.06.2021499,2520,5482,2512,5
25.06.2021510525,92505510,5
28.06.2021512,5524,5499,2522
29.06.2021525525483,6488,2
30.06.2021494494452,8458,8
01.07.2021461,8475,2438,2466,6
02.07.2021479,8490464,46475
05.07.2021492513,5475,4506,5
06.07.2021510546501,5515
07.07.2021539,5542,5511,5535
08.07.2021546,5548,5514,5535
09.07.2021549576,93535,86551,5
12.07.2021553,5559,5526,5530,5
13.07.2021534,5555,5523,53546,5
14.07.2021554599,5544,44577,5
15.07.2021595664585599,5
16.07.2021610677,5602650
19.07.2021653,5690,66639667
20.07.2021673,5739664,5720
21.07.2021739787710,5718
22.07.2021719749595,11672
23.07.2021680716634,5692
26.07.2021715736,98692,5715
27.07.2021711,5732704706
28.07.2021710748680,17731,5
29.07.2021731,5763,5716,6749,5
30.07.2021766,5785743,95765
02.08.2021782782723734
03.08.2021745752,5683,95696,5
04.08.2021699710657,73690
05.08.2021697700653685
06.08.2021635657,5620,5640
09.08.2021640645598611,5
10.08.2021619,5637,5587,13625
11.08.2021625643614620
12.08.2021642,5642,5605620
13.08.2021630630612618
16.08.2021615618,13583,5585
17.08.2021580586,3543570
18.08.2021570,5601,2567575
19.08.2021577,5577,5555,5560
20.08.2021560592560582,5
23.08.2021610611,45574578
24.08.2021587,5594,5580586
25.08.2021590595,5570594,5
26.08.2021591,5621585615
27.08.2021616631,5606,5606,5
31.08.2021620647,5608620
01.09.2021645647,5623,5644,5
02.09.2021648654633633
03.09.2021641681,5631,5681,5
06.09.2021688695667,5692,5
07.09.2021698,5720,94690,5712
08.09.2021713758711738
09.09.2021755755698725,5
10.09.2021705741,5705728
13.09.2021723736666,69670
14.09.2021672692627,53638,5
15.09.2021655745,5647,5731
16.09.2021749822738818
17.09.2021822,5922,5815,5865,5
20.09.2021866880,5840,5865
21.09.2021870910836,5901,5
22.09.2021890938,76886916,5
23.09.2021925997917,5985
24.09.2021992,51.003893,37909
27.09.2021912919841,31864
28.09.2021854880,5784,3813,5
29.09.2021825860,5804,5815,5
30.09.2021828853809,12820
01.10.2021750808722,5794
04.10.2021794,5815786790,5
05.10.2021797,5844,5783,62840,5
06.10.2021841864,5750,9827,5
07.10.2021842858,5820,5853
08.10.2021855872841,2872
11.10.2021891895806,5831
12.10.2021834,5865,73784,5840
13.10.2021850910,5821,5904,5
14.10.2021926,5983922957
15.10.2021962988,5879879
18.10.2021922932,5867,22875
19.10.2021880,5925880925
20.10.2021928932907,5911,5
21.10.2021896,5953,31893950
22.10.2021953,5969,5931,94945,5
25.10.2021915937,1693750
26.10.2021760760693,5733,5
27.10.2021741761,5668730,5
28.10.2021731,5780724779,5
29.10.2021776815,5762,08802,5
01.11.2021803804,5680681,5
02.11.2021680702,15630632,5
03.11.2021580608,5565600
04.11.2021594604,5573,34599
05.11.2021599,5599,5576577,5
08.11.2021578651575,85649,5
09.11.2021646,5651,1605,5610
10.11.2021605,5627,5588599,5
11.11.2021604,93617596,36609
12.11.2021607,5607,5580582
15.11.2021581,5594,94562,72568,5
16.11.2021567,5569,5536,5544
17.11.2021547557,5530,36550
18.11.2021548,5549,59523,5524,5
19.11.2021523,5540,44512,97527,5
22.11.2021529,5544502,5509
23.11.2021508516490,8498,8
24.11.2021499,4505,84475,19489
25.11.2021489500,68479479,6
26.11.2021480489,8458,75471
29.11.2021481,8485,4461,2462
30.11.2021466,8473448,4460
01.12.2021460,2488,6456,6476,6
02.12.2021477,2479,8433,8433,8
03.12.2021436449,4423,88426,8
06.12.2021430436,11413416,2
07.12.2021422,6437,3416,4429
08.12.2021428,4434,03405,6409,8
09.12.2021412,2430,2402,13414,4
10.12.2021415420,45397397
13.12.2021397406,8390,37391,8
14.12.2021393,4403,2375376
15.12.2021381,8406,8378,87398,6
16.12.2021407430,55405,4411
17.12.2021409424,4394,05420
20.12.2021416,8424,8397,2400,6
21.12.2021402,6426,4399,2408,6
22.12.2021411,2427,4408,2425,6
23.12.2021422,8427,2409,07413,8
24.12.2021420420409,2411,2
29.12.2021414,4441,6414415
30.12.2021416,8427,53414,65420
31.12.2021428,6428,6416,8420,2