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

2015 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.431,3788
KAPANIŞ 1.430,1973

En Düşük

DÜŞÜK 1.239,85

En Yüksek

YÜKSEK 1.661,55
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20151.401,971.407,021.383,791.396,92
05.01.20151.384,291.397,931.368,131.383,28
06.01.20151.386,311.395,41.363,581.370,66
07.01.20151.383,791.399,951.348,991.392,88
08.01.20151.413,081.444,391.409,541.441,86
09.01.20151.443,381.448,741.415,11.423,68
12.01.20151.430,251.435,31.408,61.426,71
13.01.20151.421,161.446,411.420,151.437,32
14.01.20151.423,181.436,311.389,851.409,54
15.01.20151.414,091.428,231.374,71.427,22
16.01.20151.420,151.448,941.407,521.445,4
19.01.20151.444,891.462,571.440,851.453,48
20.01.20151.462,071.469,891.448,941.456,51
21.01.20151.464,591.480,751.457,651.480,25
22.01.20151.499,941.510,551.481,761.503,48
23.01.20151.504,491.515,61.495,91.515,09
26.01.20151.502,971.520,651.500,951.513,58
27.01.20151.511,051.522,671.489,971.498,93
28.01.20151.514,591.515,091.495,521.511,56
29.01.20151.503,481.515,781.494,891.507,52
30.01.20151.504,991.508,021.481,761.481,76
02.02.20151.483,781.491,361.463,581.475,2
03.02.20151.465,11.494,741.463,331.467,62
04.02.20151.471,661.523,171.466,111.490,85
05.02.20151.483,281.528,231.479,741.515,6
06.02.20151.517,111.552,751.510,551.532,77
09.02.20151.529,741.543,881.519,061.541,36
10.02.20151.535,81.536,811.515,091.534,79
11.02.20151.533,781.539,591.520,141.529,24
12.02.20151.527,721.539,841.495,41.500,45
13.02.20151.543,881.572,161.535,31.568,63
16.02.20151.564,081.570,41.553,981.557,52
17.02.20151.551,461.565,61.541,361.563,07
18.02.20151.578,221.578,221.561,561.571,15
19.02.20151.547,921.568,121.540,851.541,86
20.02.20151.546,911.566,611.537,951.545,4
23.02.20151.542,871.551,461.537,321.550,45
24.02.20151.548,931.562,061.545,41.562,06
25.02.20151.556,511.566,031.549,441.561,05
26.02.20151.557,521.572,671.557,011.569,64
27.02.20151.570,651.570,651.553,481.557,01
02.03.20151.553,481.572,421.546,411.569,64
03.03.20151.576,711.590,341.566,611.566,61
04.03.20151.565,091.582,771.560,291.581,76
05.03.20151.582,261.593,371.5801.586,81
06.03.20151.577,721.587,821.572,921.575,7
09.03.20151.573,171.573,261.551,061.571,66
10.03.20151.576,711.576,711.537,821.538,83
11.03.20151.549,441.552,471.528,231.534,29
12.03.20151.542,371.569,761.540,351.564,08
13.03.20151.568,121.579,741.552,471.575,7
16.03.20151.585,291.601,451.572,671.592,87
17.03.20151.600,951.610,551.590,851.607,51
18.03.20151.613,071.641,351.6061.639,84
19.03.20151.647,411.653,981.630,751.646,4
20.03.20151.654,481.656,51.638,271.651,45
23.03.20151.650,441.653,091.623,171.631,76
24.03.20151.633,271.638,831.624,181.624,18
25.03.20151.622,161.625,191.608,681.611,56
26.03.20151.600,441.613,581.588,321.590,85
27.03.20151.585,81.600,261.571,031.585,29
30.03.20151.604,991.614,591.591,471.600,44
31.03.20151.610,041.610,041.561,561.561,56
01.04.20151.567,621.600,571.508,321.581,25
02.04.20151.586,811.593,881.576,21.585,29
07.04.20151.593,371.610,291.584,161.607,01
08.04.20151.611,051.620,651.603,471.607,01
09.04.20151.617,111.629,231.616,11.627,72
10.04.20151.637,821.661,551.634,281.658,52
13.04.20151.656,51.660,541.640,091.650,44
14.04.20151.644,891.660,041.641,61.644,89
15.04.20151.654,991.654,991.628,731.629,74
16.04.20151.636,31.636,31.600,951.612,06
17.04.20151.601,961.620,141.585,291.591,35
20.04.20151.594,891.608,531.589,331.596,91
21.04.20151.604,481.615,61.586,811.590,85
22.04.20151.588,831.595,391.552,971.564,08
23.04.20151.561,051.568,631.538,071.545,9
24.04.20151.547,921.554,491.531,761.549,94
27.04.20151.552,971.587,311.535,31.577,72
28.04.20151.563,071.567,621.533,281.553,48
29.04.20151.554,491.592,151.526,711.528,73
30.04.20151.528,731.532,771.515,61.529,74
01.05.20151.517,621.531,511.505,261.526,71
05.05.20151.542,871.564,081.514,591.515,6
06.05.20151.515,091.560,041.474,691.529,74
07.05.20151.516,11.541,661.461,561.461,56
08.05.20151.484,291.499,441.474,191.493,38
11.05.20151.487,321.506,581.477,721.492,37
12.05.20151.484,791.488,331.447,931.460,05
13.05.20151.467,621.474,191.459,861.465,1
14.05.20151.436,811.446,411.410,051.444,89
15.05.20151.450,451.463,581.425,71.432,77
18.05.20151.432,771.452,471.427,471.446,41
19.05.20151.449,441.471,851.441,361.457,02
20.05.20151.469,641.480,751.447,931.462,07
21.05.20151.462,071.475,71.459,541.465,1
22.05.20151.466,611.490,351.461,561.479,24
26.05.20151.476,211.477,721.439,161.444,39
27.05.20151.438,831.482,771.437,321.459,54
28.05.20151.463,081.474,691.459,041.474,69
29.05.20151.481,761.494,391.464,591.468,13
01.06.20151.464,591.478,731.455,651.470,65
02.06.20151.472,171.473,931.451,971.455,5
03.06.20151.459,541.460,551.448,281.451,97
04.06.20151.454,491.454,491.423,181.425,7
05.06.20151.418,131.432,291.398,841.412,57
08.06.20151.408,531.410,71.399,271.399,95
09.06.20151.398,941.4051.385,811.389,85
10.06.20151.389,341.407,021.384,81.396,41
11.06.20151.397,931.414,091.395,911.400,96
12.06.20151.402,981.406,511.383,991.386,82
15.06.20151.379,241.390,011.361,381.364,59
16.06.20151.371,671.414,411.365,11.379,75
17.06.20151.385,811.414,581.369,391.373,18
18.06.20151.368,131.373,691.318,641.373,69
19.06.20151.378,741.433,021.368,131.370,66
22.06.20151.384,81.391,871.378,741.390,86
23.06.20151.397,421.402,981.383,281.391,36
24.06.20151.391,361.400,961.386,311.396,92
25.06.20151.391,361.397,931.382,781.384,8
26.06.20151.395,911.396,411.378,741.381,26
29.06.20151.353,481.376,721.349,951.359,04
30.06.20151.3551.355,51.335,811.335,81
01.07.20151.344,91.367,631.341,461.362,07
02.07.20151.369,651.377,221.361,561.368,64
03.07.20151.368,641.375,711.355,681.361,06
06.07.20151.352,471.370,341.351,461.355,5
07.07.20151.360,051.367,121.349,441.351,97
08.07.20151.355,51.382,071.353,481.364,09
09.07.20151.366,111.387,831.361,411.382,78
10.07.20151.393,381.395,071.377,731.383,79
13.07.20151.396,921.403,481.391,361.400,45
14.07.20151.395,911.406,511.395,911.406,51
15.07.20151.398,941.404,451.389,851.396,41
16.07.20151.397,931.399,771.390,861.396,41
17.07.20151.394,391.396,411.379,751.384,8
20.07.20151.395,911.397,251.388,331.393,89
21.07.20151.396,411.399,751.380,251.386,31
22.07.20151.375,21.377,221.357,521.363,58
23.07.20151.371,671.373,181.360,911.370,66
24.07.20151.369,141.376,721.350,961.351,97
27.07.20151.346,921.358,031.340,861.346,41
28.07.20151.352,471.358,031.335,31.341,87
29.07.20151.348,431.398,431.346,411.388,33
30.07.20151.387,321.407,021.377,731.402,98
31.07.20151.409,041.412,91.396,411.410,05
03.08.20151.408,031.417,771.406,511.414,09
04.08.20151.415,11.426,711.408,861.415,1
05.08.20151.413,581.433,281.408,531.433,28
06.08.20151.438,831.482,271.432,271.471,66
07.08.20151.466,611.467,771.455,51.464,59
10.08.20151.462,071.472,281.449,951.472,17
11.08.20151.464,591.470,651.444,891.451,97
12.08.20151.444,891.453,51.424,691.433,28
13.08.20151.429,241.448,421.423,681.426,71
14.08.20151.425,71.429,241.412,571.416,61
17.08.20151.424,191.430,751.412,91.424,69
18.08.20151.427,721.432,091.414,591.417,12
19.08.20151.417,621.417,621.392,231.392,37
20.08.20151.380,251.392,371.379,751.384,29
21.08.20151.370,661.376,891.337,831.337,83
24.08.20151.301,471.319,81.260,051.294,9
25.08.20151.303,491.322,171.294,91.309,04
26.08.20151.291,371.312,581.279,241.287,33
27.08.20151.322,681.347,421.314,61.344,39
28.08.20151.345,41.360,821.327,731.353,99
01.09.20151.341,871.349,071.302,81.308,03
02.09.20151.313,081.343,891.312,581.332,78
03.09.20151.346,921.365,11.344,391.351,97
04.09.20151.340,351.341,331.312,161.316,62
07.09.20151.331,771.345,41.324,71.327,22
08.09.20151.334,81.355,51.334,81.342,37
09.09.20151.356,011.356,281.3171.325,71
10.09.20151.316,621.328,741.307,021.309,04
11.09.20151.312,581.315,611.299,451.308,03
14.09.20151.314,61.341,11.297,931.297,93
15.09.20151.297,931.310,591.283,031.302,98
16.09.20151.314,61.318,641.303,991.311,06
17.09.20151.317,121.322,681.299,451.302,48
18.09.20151.299,951.314,61.265,11.297,93
21.09.20151.299,951.317,631.294,91.302,48
22.09.20151.288,841.289,351.253,991.259,55
23.09.20151.261,571.293,891.259,871.286,82
24.09.20151.285,811.288,841.265,611.268,13
25.09.20151.284,81.310,561.284,81.301,97
28.09.20151.286,821.293,891.262,581.263,08
29.09.20151.247,431.260,051.239,851.249,95
30.09.20151.265,11.278,741.262,071.278,74
01.10.20151.293,891.311,061.280,251.280,76
02.10.20151.294,91.304,241.274,191.294,4
05.10.20151.313,081.328,231.306,521.325,71
06.10.20151.330,251.330,251.313,591.319,65
07.10.20151.318,641.325,21.295,411.297,43
08.10.20151.297,931.312,581.295,741.304,5
09.10.20151.317,121.327,731.308,541.323,18
12.10.20151.324,71.324,71.305,511.319,14
13.10.20151.327,221.345,41.327,221.339,34
14.10.20151.326,211.332,781.320,661.326,72
15.10.20151.334,291.347,931.331,091.344,9
16.10.20151.349,951.363,081.344,391.359,54
19.10.20151.364,091.374,191.352,471.358,53
20.10.20151.369,651.375,031.349,951.349,95
21.10.20151.341,871.346,411.326,141.335,3
22.10.20151.343,891.357,521.338,331.350,45
23.10.20151.358,531.387,321.3551.382,78
26.10.20151.383,791.395,911.377,721.382,78
27.10.20151.377,221.392,371.368,451.381,26
28.10.20151.379,751.440,851.376,721.434,79
29.10.20151.413,081.439,121.404,491.418,13
30.10.20151.415,61.428,61.414,591.419,14
02.11.20151.408,531.417,621.399,441.411,06
03.11.20151.414,091.416,111.380,571.390,35
04.11.20151.396,921.416,741.395,911.402,47
05.11.20151.403,991.416,231.392,881.399,95
06.11.20151.401,461.409,041.387,321.398,43
09.11.20151.400,961.408,031.380,251.381,26
10.11.20151.388,331.392,31.374,191.379,24
11.11.20151.385,811.398,431.381,771.387,32
12.11.20151.371,161.373,181.344,391.344,9
13.11.20151.335,811.347,421.313,791.325,71
16.11.20151.320,661.335,811.313,591.327,22
17.11.20151.339,341.373,531.335,811.359,04
18.11.20151.351,461.373,611.347,221.362,57
19.11.20151.363,581.374,71.357,521.360,55
20.11.20151.366,111.380,251.363,081.374,7
23.11.20151.367,631.367,631.344,91.358,03
24.11.20151.352,981.363,361.338,261.356,51
25.11.20151.358,031.368,641.350,961.366,11
26.11.20151.365,61.388,331.360,051.385,3
27.11.20151.384,291.387,831.373,791.379,24
30.11.20151.381,261.383,791.366,611.369,14
01.12.20151.374,191.374,191.357,021.364,59
02.12.20151.371,161.400,451.370,151.391,87
03.12.20151.387,321.398,381.350,451.350,45
04.12.20151.344,391.352,471.331,521.332,27
07.12.20151.341,361.367,881.334,81.336,82
08.12.20151.338,331.360,921.325,21.327,22
09.12.20151.336,311.341,361.328,741.329,24
10.12.20151.326,211.338,331.323,181.327,22
11.12.20151.326,211.337,831.309,551.310,56
14.12.20151.308,541.330,021.290,11.292,88
15.12.20151.298,441.325,711.291,921.321,67
16.12.20151.325,21.347,421.323,281.334,29
17.12.20151.357,521.383,281.3551.355
18.12.20151.348,941.361,561.341,911.347,42
21.12.20151.342,371.366,111.341,871.344,9
22.12.20151.347,421.358,531.339,851.355,5
23.12.20151.367,631.386,821.359,541.383,79
24.12.20151.371,671.389,851.371,671.389,85
29.12.20151.400,961.405,51.391,361.405,5
30.12.20151.4051.406,011.391,891.397,93
31.12.20151.393,891.400,451.383,281.386,82