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

2016 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.536,0201
KAPANIŞ 1.535,6707

En Düşük

DÜŞÜK 1.327,49

En Yüksek

YÜKSEK 1.763,13
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20161.372,681.380,251.359,541.378,23
05.01.20161.392,881.4051.379,241.399,95
06.01.20161.397,931.403,481.375,711.394,39
07.01.20161.362,571.375,21.348,431.358,03
08.01.20161.365,61.395,581.360,711.385,3
11.01.20161.377,221.381,261.360,551.361,06
12.01.20161.363,581.387,321.356,511.377,22
13.01.20161.389,341.409,221.387,321.398,43
14.01.20161.389,851.402,121.370,41.394,39
15.01.20161.392,371.409,041.364,591.377,22
18.01.20161.373,181.393,891.372,171.379,24
19.01.20161.397,421.417,121.394,91.403,99
20.01.20161.376,721.385,811.365,11.371,16
21.01.20161.379,751.392,881.373,371.382,27
22.01.20161.403,481.411,061.397,421.405,5
25.01.20161.411,061.434,041.407,021.414,09
26.01.20161.399,441.438,831.396,411.429,74
27.01.20161.436,811.452,981.430,341.450,45
28.01.20161.446,411.450,451.403,991.428,73
29.01.20161.439,341.453,481.425,71.453,48
01.02.20161.464,591.472,171.433,781.448,94
02.02.20161.441,361.453,481.434,291.440,35
03.02.20161.429,741.479,241.420,151.445,4
04.02.20161.464,091.469,141.424,691.426,71
05.02.20161.423,181.436,311.412,571.415,1
08.02.20161.419,641.424,451.374,051.376,21
09.02.20161.382,781.391,871.327,621.374,19
10.02.20161.380,761.383,791.327,491.372,68
11.02.20161.366,611.381,261.350,961.359,04
12.02.20161.371,161.378,741.356,011.377,22
15.02.20161.410,551.433,781.402,471.425,2
16.02.20161.432,271.434,291.415,61.431,76
17.02.20161.435,31.441,361.427,721.438,33
18.02.20161.404,491.4051.381,261.393,89
19.02.20161.393,381.451,461.387,321.397,42
22.02.20161.411,561.419,641.405,51.405,5
23.02.20161.394,91.403,481.388,651.391,87
24.02.20161.397,421.397,421.368,641.374,19
25.02.20161.390,861.422,171.389,341.421,16
26.02.20161.437,821.439,841.416,111.424,69
29.02.20161.421,661.428,231.402,471.413,58
01.03.20161.416,111.432,771.406,011.429,24
02.03.20161.418,631.433,781.399,791.410,05
03.03.20161.4051.408,531.378,741.383,79
04.03.20161.386,821.391,361.377,221.383,79
07.03.20161.380,761.393,891.375,711.388,84
08.03.20161.383,281.414,091.383,281.414,09
09.03.20161.411,061.425,71.408,031.417,12
10.03.20161.425,71.435,81.399,951.399,95
11.03.20161.414,591.423,11.406,011.412,07
14.03.20161.417,621.433,781.411,061.424,19
15.03.20161.426,711.437,821.418,781.430,25
16.03.20161.428,231.432,271.407,841.426,21
17.03.20161.433,781.451,461.397,931.413,58
18.03.20161.414,591.418,251.392,881.398,94
21.03.20161.396,921.412,071.386,311.398,43
22.03.20161.393,891.451,031.379,241.411,06
23.03.20161.412,071.415,61.406,011.410,55
24.03.20161.406,011.412,571.398,431.403,48
29.03.20161.4051.411,061.393,381.406,01
30.03.20161.421,661.434,291.420,651.426,21
31.03.20161.425,21.428,731.417,191.426,21
01.04.20161.415,61.431,261.399,951.428,73
04.04.20161.428,731.443,881.421,161.441,86
05.04.20161.432,271.442,371.419,141.433,28
06.04.20161.438,831.477,721.433,651.476,21
07.04.20161.483,781.498,931.476,211.489,34
08.04.20161.490,851.498,431.477,341.486,31
11.04.20161.483,781.489,131.471,661.480,25
12.04.20161.482,771.494,391.470,151.493,88
13.04.20161.501,961.547,511.493,721.503,98
14.04.20161.507,521.519,981.499,441.517,11
15.04.20161.519,641.526,21.513,971.521,15
18.04.20161.513,071.529,741.512,061.525,19
19.04.20161.525,191.528,731.509,031.516,1
20.04.20161.516,611.517,111.492,691.510,55
21.04.20161.511,051.521,151.491,361.518,63
22.04.20161.514,591.518,641.491,361.499,94
25.04.20161.501,461.507,111.488,831.489,34
26.04.20161.490,851.496,911.463,081.473,18
27.04.20161.465,61.515,091.457,021.503,48
28.04.20161.499,941.503,981.480,251.503,98
29.04.20161.494,891.497,421.473,241.473,68
03.05.20161.490,351.494,891.468,131.486,31
04.05.20161.486,311.493,381.453,341.465,6
05.05.20161.466,611.473,181.457,521.464,09
06.05.20161.470,651.474,691.447,931.454,49
09.05.20161.465,11.481,761.460,051.479,74
10.05.20161.484,791.495,91.474,691.489,84
11.05.20161.487,821.493,381.481,261.489,84
12.05.20161.471,661.486,311.453,481.455,5
13.05.20161.454,491.469,141.446,411.467,62
16.05.20161.462,071.464,591.447,421.464,59
17.05.20161.473,681.494,51.457,521.458,53
18.05.20161.454,491.462,911.447,591.451,97
19.05.20161.452,471.455,51.421,661.421,66
20.05.20161.434,291.461,481.434,291.450,45
23.05.20161.452,981.462,071.443,381.452,47
24.05.20161.451,971.466,611.445,91.459,04
25.05.20161.460,551.469,641.459,231.468,63
26.05.20161.462,071.473,321.462,071.471,66
27.05.20161.471,661.472,671.459,041.467,12
31.05.20161.470,651.474,021.454,151.459,54
01.06.20161.456,011.469,641.450,281.462,07
02.06.20161.461,061.467,121.449,441.459,04
03.06.20161.469,141.488,831.460,051.473,68
06.06.20161.474,691.496,161.473,681.485,3
07.06.20161.485,31.490,851.470,151.476,71
08.06.20161.472,671.474,191.457,521.464,59
09.06.20161.465,11.465,11.446,411.455
10.06.20161.448,941.449,441.418,31.427,72
13.06.20161.422,171.444,571.422,171.430,25
14.06.20161.426,711.430,251.403,951.407,52
15.06.20161.411,061.432,271.409,541.412,57
16.06.20161.406,011.419,471.396,311.413,08
17.06.20161.419,141.425,71.399,441.401,46
20.06.20161.419,641.445,41.414,591.431,26
21.06.20161.424,691.438,661.418,131.430,75
22.06.20161.436,811.447,931.423,181.433,78
23.06.20161.441,361.459,541.429,741.443,38
24.06.20161.411,561.515,091.376,721.496,91
27.06.20161.479,741.525,191.477,221.502,97
28.06.20161.531,761.537,321.501,961.529,24
29.06.20161.541,861.575,191.517,751.575,19
30.06.20161.575,71.621,131.553,981.620,65
01.07.20161.632,261.637,311.596,911.616,1
04.07.20161.618,121.632,771.614,591.617,11
05.07.20161.612,571.668,471.608,531.661,55
06.07.20161.669,631.683,271.649,431.668,62
07.07.20161.676,71.691,351.668,121.674,68
08.07.20161.674,681.679,21.626,411.669,13
11.07.20161.678,221.707,281.664,581.679,23
12.07.20161.678,221.679,731.642,581.655,49
13.07.20161.650,951.673,171.641,351.662,56
14.07.20161.682,761.688,831.642,361.644,89
15.07.20161.649,431.670,641.643,881.666,6
18.07.20161.666,61.676,21.656,51.668,62
19.07.20161.665,091.679,231.658,141.671,15
20.07.20161.681,751.694,311.670,641.683,77
21.07.20161.674,681.680,241.651,271.654,48
22.07.20161.654,991.680,871.650,571.676,2
25.07.20161.684,281.689,841.666,861.673,67
26.07.20161.685,291.695,641.676,581.683,77
27.07.20161.692,361.731,251.675,191.713,57
28.07.20161.720,641.733,771.710,041.716,6
29.07.20161.719,131.725,191.704,481.704,99
01.08.20161.704,481.722,541.696,911.717,61
02.08.20161.722,161.733,21.701,961.707,01
03.08.20161.709,531.712,061.676,71.689,33
04.08.20161.690,341.722,661.664,581.716,1
05.08.20161.723,671.724,861.693,881.711,55
08.08.20161.707,011.708,021.680,741.694,89
09.08.20161.697,921.705,931.686,31.701,96
10.08.20161.700,951.727,441.695,91.714,58
11.08.20161.704,481.718,621.697,411.709,03
12.08.20161.7061.733,771.699,941.708,02
15.08.20161.713,571.731,751.706,591.729,23
16.08.20161.724,181.732,131.703,981.706,5
17.08.20161.712,061.720,141.694,891.697,41
18.08.20161.702,461.704,031.686,771.691,35
19.08.20161.691,861.696,911.681,751.685,29
22.08.20161.688,321.695,391.668,121.680,74
23.08.20161.686,81.689,841.676,71.678,72
24.08.20161.677,711.693,051.668,751.675,19
25.08.20161.658,021.673,171.645,311.669,63
26.08.20161.671,151.671,151.655,491.666,1
30.08.20161.661,551.669,631.6561.661,05
31.08.20161.657,511.667,111.646,41.655,49
01.09.20161.663,571.665,091.613,071.615,6
02.09.20161.618,631.678,221.617,111.671,65
05.09.20161.668,621.678,721.656,61.661,05
06.09.20161.667,111.710,041.642,331.647,92
07.09.20161.641,861.649,941.634,281.648,93
08.09.20161.647,411.661,051.637,821.640,85
09.09.20161.637,311.640,341.610,551.615,6
12.09.20161.599,941.616,11.597,411.608,02
13.09.20161.616,611.644,171.612,061.613,07
14.09.20161.601,961.638,321.599,431.629,74
15.09.20161.634,791.642,181.623,171.640,34
16.09.20161.641,351.654,991.629,231.632,26
19.09.20161.643,881.662,561.640,851.662,06
20.09.20161.645,391.672,611.638,951.661,55
21.09.20161.671,651.673,091.643,881.645,9
22.09.20161.6561.669,731.645,391.665,59
23.09.20161.666,11.671,481.660,041.669,63
26.09.20161.664,581.665,591.649,941.649,94
27.09.20161.661,551.670,641.643,371.653,98
28.09.20161.662,561.687,811.661,551.671,65
29.09.20161.670,641.681,251.658,521.664,08
30.09.20161.661,551.661,551.642,211.659,53
03.10.20161.669,131.691,241.652,461.681,75
04.10.20161.689,841.725,691.685,791.713,07
05.10.20161.708,021.710,041.695,91.706
06.10.20161.711,551.711,551.691,351.697,41
07.10.20161.707,011.733,451.701,961.726,2
10.10.20161.733,271.744,381.722,661.739,83
11.10.20161.739,331.763,131.731,251.736,3
12.10.20161.730,741.741,351.714,081.717,11
13.10.20161.725,691.727,211.700,441.717,11
14.10.20161.718,121.723,171.705,451.708,02
17.10.20161.697,411.707,011.681,421.681,75
18.10.20161.683,771.694,381.673,671.683,77
19.10.20161.683,771.686,811.673,171.681,75
20.10.20161.684,281.689,841.666,11.682,26
21.10.20161.677,211.683,271.665,591.675,19
24.10.20161.684,781.686,81.657,181.657,51
25.10.20161.666,11.668,121.644,381.645,9
26.10.20161.652,461.676,71.608,271.642,87
27.10.20161.642,871.665,091.632,771.646,91
28.10.20161.659,031.662,91.639,331.643,88
31.10.20161.639,841.650,951.620,141.634,79
01.11.20161.622,671.633,271.612,891.620,14
02.11.20161.618,631.640,341.615,091.622,67
03.11.20161.604,481.622,661.568,381.569,64
04.11.20161.547,421.570,141.533,091.543,88
07.11.20161.563,581.584,551.556,511.564,59
08.11.20161.563,581.579,231.559,541.572,67
09.11.20161.586,811.632,771.583,271.615,6
10.11.20161.631,761.636,31.571,481.589,33
11.11.20161.590,851.592,361.544,821.549,94
14.11.20161.561,051.570,651.548,431.552,97
15.11.20161.561,561.582,711.545,91.549,94
16.11.20161.551,461.553,981.537,071.541,36
17.11.20161.538,831.539,341.518,631.538,83
18.11.20161.545,41.550,451.531,761.537,82
21.11.20161.542,371.543,381.523,681.530,75
22.11.20161.531,761.553,981.516,481.518,63
23.11.20161.533,781.538,791.512,941.520,14
24.11.20161.524,691.551,211.521,151.538,33
25.11.20161.535,31.563,581.535,31.556
28.11.20161.549,441.559,541.539,341.542,87
29.11.20161.537,321.554,841.519,511.523,17
30.11.20161.522,161.535,81.510,11.510,55
01.12.20161.488,331.503,271.473,361.483,28
02.12.20161.476,711.486,311.466,111.481,76
05.12.20161.473,681.498,931.472,421.473,68
06.12.20161.472,171.477,721.461,061.474,69
07.12.20161.477,721.486,311.468,131.477,22
08.12.20161.480,251.484,791.471,471.474,69
09.12.20161.480,751.497,421.477,721.492,87
12.12.20161.495,91.497,421.479,241.485,8
13.12.20161.491,361.519,641.486,311.515,6
14.12.20161.511,051.515,061.500,131.504,99
15.12.20161.515,091.538,831.502,971.530,75
16.12.20161.536,311.563,171.533,171.541,36
19.12.20161.545,41.551,461.528,231.548,43
20.12.20161.549,941.572,321.542,871.552,47
21.12.20161.545,41.552,651.538,791.543,38
22.12.20161.541,361.560,511.539,841.560,04
23.12.20161.554,491.564,591.553,981.564,59
28.12.20161.564,591.576,21.556,321.567,11
29.12.20161.558,531.579,231.557,011.578,22
30.12.20161.571,661.577,721.567,621.577,72