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
GSK plc logosu
GSK.L
GSK plc
16:26:33
1936.5 £
0.0000 (%0.00)
Önceki Kapanış: 1923
Düşük₺1917.5
Yüksek₺1942.5
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

GSK.L: GSK plc Arşiv

2000 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.882,8368
KAPANIŞ 1.883,6353

En Düşük

DÜŞÜK 1.419,14

En Yüksek

YÜKSEK 2.147,39
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20001.734,281.783,771.717,111.773,67
04.01.20001.742,361.742,361.691,861.707,01
05.01.20001.702,971.722,161.648,421.702,97
06.01.20001.702,971.738,321.667,611.701,96
07.01.20001.681,751.766,61.666,61.745,39
10.01.20001.767,611.808,011.762,561.784,78
11.01.20001.778,721.808,011.743,371.775,69
12.01.20001.764,581.835,281.763,571.805,99
13.01.20001.748,421.809,021.742,361.757,51
14.01.20001.848,411.934,271.787,811.833,26
17.01.20001.868,621.898,921.730,241.767,61
18.01.20001.767,611.792,861.685,791.709,03
19.01.20001.674,681.818,111.616,11.724,18
20.01.20001.763,571.767,611.676,71.695,9
21.01.20001.696,911.703,981.651,451.671,65
24.01.20001.666,61.669,631.585,81.592,87
25.01.20001.600,951.6061.545,41.545,4
26.01.20001.575,71.600,951.530,251.561,56
27.01.20001.588,831.612,061.550,451.584,79
28.01.20001.616,11.653,471.572,671.630,24
31.01.20001.607,011.671,651.594,891.611,05
01.02.20001.644,381.644,381.543,381.599,94
02.02.20001.595,91.645,391.570,651.636,3
03.02.20001.662,561.678,721.600,951.611,05
04.02.20001.618,121.631,251.515,091.551,46
07.02.20001.545,41.576,711.489,841.520,14
08.02.20001.521,151.560,551.484,791.550,45
09.02.20001.554,491.617,111.532,271.575,7
10.02.20001.578,731.662,561.550,451.561,56
11.02.20001.582,771.583,781.490,851.547,42
14.02.20001.535,31.540,351.468,631.506
15.02.20001.508,021.570,651.502,971.515,09
16.02.20001.547,421.547,421.419,141.476,71
17.02.20001.477,721.611,051.458,531.487,82
18.02.20001.504,991.525,191.458,531.483,78
21.02.20001.478,731.484,791.433,281.464,59
22.02.20001.495,91.495,91.442,371.463,58
23.02.20001.458,531.480,751.427,221.461,56
24.02.20001.464,591.515,091.464,591.500,95
25.02.20001.494,891.532,271.477,721.522,16
28.02.20001.515,091.540,351.488,831.511,05
29.02.20001.511,051.540,351.466,611.532,27
01.03.20001.525,191.630,241.525,191.582,77
02.03.20001.6061.631,251.588,831.603,98
03.03.20001.604,991.609,031.515,091.520,14
06.03.20001.535,31.567,621.510,041.521,15
07.03.20001.518,121.568,631.518,121.551,46
08.03.20001.537,321.537,321.494,891.517,11
09.03.20001.569,641.618,121.556,511.576,71
10.03.20001.581,761.668,621.581,761.629,23
13.03.20001.626,21.691,861.601,961.689,84
14.03.20001.660,541.712,061.660,541.703,98
15.03.20001.641,351.841,341.641,351.837,3
16.03.20001.868,621.918,111.8071.818,11
17.03.20001.869,631.888,821.755,491.800,94
20.03.20001.777,711.838,311.777,711.800,94
21.03.20001.778,721.891,851.740,341.878,72
22.03.20001.879,731.909,021.821,141.870,64
23.03.20001.854,481.875,691.797,911.816,09
24.03.20001.818,111.897,911.818,111.851,45
27.03.20001.858,521.858,521.792,861.804,98
28.03.20001.802,961.818,111.696,911.717,11
29.03.20001.730,241.780,741.717,111.750,44
30.03.20001.753,471.779,731.732,261.756,5
31.03.20001.744,381.818,111.742,361.808,01
03.04.20001.812,051.919,121.795,891.902,96
04.04.20001.883,771.997,91.883,771.983,76
05.04.20001.981,741.981,741.893,871.948,41
06.04.20001.944,371.955,481.826,191.858,52
07.04.20001.838,311.861,551.805,991.857,51
10.04.20001.802,961.914,071.802,961.909,02
11.04.20001.910,031.974,671.891,851.946,39
12.04.20001.944,371.992,851.927,21.954,47
13.04.20001.930,231.961,541.902,961.931,24
14.04.20001.905,991.919,121.834,271.846,39
17.04.20001.846,391.883,771.846,391.852,46
18.04.20001.828,211.863,571.784,781.858,52
19.04.20001.876,71.929,221.853,471.919,12
20.04.20001.919,121.996,891.919,121.971,64
25.04.20001.957,52.082,751.937,32.055,48
26.04.20002.049,422.052,451.940,331.942,35
27.04.20001.959,521.959,521.864,581.930,23
28.04.20001.923,162.009,011.919,122.008
02.05.20001.999,922.034,271.919,121.948,41
03.05.20001.924,171.956,491.857,511.885,79
04.05.20001.885,791.885,791.885,791.885,79
05.05.20001.871,651.911,041.856,51.893,87
08.05.20001.868,621.979,721.868,621.963,56
09.05.20001.971,642.020,131.959,521.969,62
10.05.20001.980,732.0081.916,091.933,26
11.05.20001.928,211.986,791.893,871.974,67
12.05.20001.969,622.009,011.934,271.977,7
15.05.20001.969,621.976,691.929,221.932,25
16.05.20001.957,52.027,21.953,461.992,85
17.05.20002.005,982.015,081.878,721.993,86
18.05.20001.962,552.050,431.961,542.024,17
19.05.20002.024,172.049,421.997,92.039,32
22.05.20002.024,172.074,672.017,12.023,16
23.05.20002.066,592.066,591.964,571.991,84
24.05.20001.969,622.020,131.966,592.015,08
25.05.20001.974,672.030,231.946,391.986,79
26.05.20001.995,881.995,881.932,251.961,54
30.05.20001.969,621.991,841.925,181.955,48
31.05.20001.959,521.971,641.898,921.901,95
01.06.20001.904,981.966,591.904,981.929,22
02.06.20001.901,951.938,311.801,951.919,12
05.06.20001.903,971.914,071.786,81.796,9
06.06.20001.789,831.868,621.729,231.772,66
07.06.20001.782,761.836,291.752,461.816,09
08.06.20001.833,261.846,391.789,831.791,85
09.06.20001.800,941.834,271.779,731.803,97
12.06.20001.791,851.822,151.778,721.786,8
13.06.20001.785,791.846,391.772,661.825,18
14.06.20001.831,241.912,051.831,241.872,66
15.06.20001.883,771.909,021.850,441.865,59
16.06.20001.847,41.893,871.833,261.876,7
19.06.20001.878,721.901,951.854,481.893,87
20.06.20001.895,891.903,971.868,621.882,76
21.06.20001.869,631.949,421.869,631.935,28
22.06.20001.942,351.951,441.888,821.914,07
23.06.20001.909,021.909,021.859,531.890,84
26.06.20001.918,111.924,171.862,561.869,63
27.06.20001.887,811.9071.864,581.896,9
28.06.20001.925,181.964,571.925,181.932,25
29.06.20001.943,361.944,371.884,781.935,28
30.06.20001.939,321.978,711.925,181.943,36
03.07.20001.929,222.040,331.929,222.006,99
04.07.20002.023,162.032,251.929,222.008
05.07.20002.004,972.028,211.940,331.961,54
06.07.20001.989,821.994,871.940,331.988,81
07.07.20001.987,81.999,921.946,391.985,78
10.07.20001.968,611.989,821.949,421.962,55
11.07.20001.979,722.010,031.952,451.994,87
12.07.20001.998,912.012,051.894,881.992,85
13.07.20001.998,911.998,911.917,11.946,39
14.07.20001.917,11.924,171.826,191.839,32
17.07.20001.844,371.909,021.823,161.900,94
18.07.20001.916,091.916,091.860,541.867,61
19.07.20001.868,621.879,731.835,281.838,31
20.07.20001.833,261.856,51.802,961.847,4
21.07.20001.833,261.837,31.787,811.798,92
24.07.20001.813,061.831,241.760,541.811,04
25.07.20001.818,111.882,761.787,811.858,52
26.07.20001.821,141.886,81.818,111.864,58
27.07.20001.855,491.944,371.855,491.929,22
28.07.20001.949,421.983,761.939,321.974,67
31.07.20001.975,681.979,721.922,151.933,26
01.08.20001.939,321.976,691.924,171.969,62
02.08.20001.991,842.024,171.984,772.006,99
03.08.20002.015,082.027,21.969,622.008
04.08.20001.952,452.015,081.914,071.979,72
07.08.20001.989,821.999,921.942,351.984,77
08.08.20001.975,681.999,921.9071.907
09.08.20001.939,321.954,471.926,191.942,35
10.08.20001.893,871.999,921.858,521.888,82
11.08.20001.911,041.954,471.909,021.944,37
14.08.20001.969,621.999,921.954,471.986,79
15.08.20001.978,711.985,781.913,061.940,33
16.08.20001.930,232.001,941.930,231.972,65
17.08.20001.989,822.002,951.959,521.999,92
18.08.20001.949,422.005,981.949,421.986,79
21.08.20001.979,722.006,991.943,362.000,93
22.08.20001.990,832.055,481.990,832.045,38
23.08.20002.022,152.039,321.980,731.997,9
24.08.20002.011,042.058,512.010,032.015,08
25.08.20002.040,332.055,481.997,92.040,33
29.08.20002.021,142.047,41.969,621.976,69
30.08.20001.999,922.004,971.952,451.963,56
31.08.20001.979,722.016,091.967,61.998,91
01.09.20002.010,032.010,031.934,271.985,78
04.09.20001.999,922.028,211.914,072.015,08
05.09.20002.019,122.020,131.935,281.941,34
06.09.20001.959,521.959,521.919,121.959,52
07.09.20001.962,551.979,721.944,371.960,53
08.09.20001.959,521.976,691.922,151.940,33
11.09.20001.946,391.946,391.818,111.931,24
12.09.20001.941,342.023,161.941,341.999,92
13.09.20001.968,612.015,081.952,451.969,62
14.09.20001.978,711.985,781.948,411.979,72
15.09.20001.969,621.972,651.919,121.944,37
18.09.20001.899,931.962,551.898,921.955,48
19.09.20001.968,611.968,611.908,011.948,41
20.09.20001.932,251.968,611.918,111.940,33
21.09.20001.951,442.006,991.919,121.979,72
22.09.20001.989,822.029,221.955,482.017,1
25.09.20002.020,132.075,681.949,422.027,2
26.09.20002.052,452.052,451.977,71.983,76
27.09.20001.951,442.038,311.951,442.004,97
28.09.20002.018,112.047,41.987,82.024,17
29.09.20002.033,262.068,612.010,032.068,61
02.10.20002.047,42.116,082.020,132.042,35
03.10.20002.057,52.060,532.027,22.042,35
04.10.20002.045,382.083,762.037,32.074,67
05.10.20002.064,572.091,842.037,32.066,59
06.10.20002.073,662.093,862.035,282.077,7
09.10.20002.058,512.093,862.047,42.067,6
10.10.20002.060,532.091,842.032,252.065,58
11.10.20002.074,672.078,712.010,032.019,12
12.10.20002.013,062.056,491.979,721.994,87
13.10.20001.989,822.028,211.976,692.009,01
16.10.20001.999,922.034,271.994,872.004,97
17.10.20001.994,872.055,481.991,842.039,32
18.10.20002.050,432.087,82.025,182.068,61
19.10.20002.074,672.086,791.987,82.017,1
20.10.20002.009,012.020,131.947,41.959,52
23.10.20001.950,432.049,421.950,431.999,92
24.10.20001.995,882.061,541.979,722.040,33
25.10.20002.044,372.053,461.987,82.022,15
26.10.20002.023,162.087,81.989,822.064,57
27.10.20002.063,562.099,922.029,222.046,39
30.10.20002.043,362.095,882.020,132.088,81
31.10.20002.078,712.087,81.984,772.003,96
01.11.20001.991,842.032,251.983,762.020,13
02.11.20002.017,12.042,352.000,932.001,94
03.11.20002.006,992.033,262.001,942.010,03
06.11.20002.040,332.060,532.016,092.047,4
07.11.20002.053,462.073,662.016,092.041,34
08.11.20002.027,22.118,12.027,22.099,92
09.11.20002.071,642.147,392.071,642.124,16
10.11.20002.118,12.128,22.058,512.100,93
13.11.20002.109,012.109,012.056,492.072,65
14.11.20002.091,842.091,842.027,22.048,41
15.11.20002.042,352.106,992.035,282.050,43
16.11.20002.062,552.078,712.024,172.029,22
17.11.20002.040,332.076,692.011,042.060,53
20.11.20002.075,682.082,752.037,32.051,44
21.11.20002.067,62.101,942.054,472.075,68
22.11.20002.078,712.092,852.054,472.063,56
23.11.20002.104,972.106,992.052,452.095,88
24.11.20002.097,92.122,142.057,52.120,12
27.11.20002.124,162.136,282.004,972.115,07
28.11.20002.093,862.115,072.065,582.079,72
29.11.20002.005,982.064,571.996,892.035,28
30.11.20002.046,392.096,892.033,262.077,7
01.12.20002.036,292.048,411.957,51.973,66
04.12.20001.962,552.002,951.941,341.974,67
05.12.20001.989,822.056,491.977,72.037,3
06.12.20002.036,292.036,291.924,171.941,34
07.12.20001.930,231.956,491.896,91.919,12
08.12.20001.912,051.934,271.859,531.873,67
11.12.20001.886,81.909,021.840,331.853,47
12.12.20001.878,721.948,411.863,571.940,33
13.12.20001.939,322.021,141.933,261.979,72
14.12.20002.002,952.023,161.979,722.004,97
15.12.20002.004,972.028,211.955,481.973,66
18.12.20001.962,551.967,61.876,71.911,04
19.12.20001.908,011.931,241.836,291.873,67
20.12.20001.868,621.897,911.835,281.895,89
21.12.20001.877,711.892,861.850,441.865,59
22.12.20001.853,471.903,971.840,331.866,6
27.12.20001.863,571.895,891.823,161.895,89
28.12.20001.893,871.944,371.873,671.939,32
29.12.20001.939,321.939,321.875,691.909,02