HIK.L
Hikma Pharmaceuticals PLC
16:26:58
1472 £
0.0000 (%0.00)
Önceki Kapanış: 1451
Düşük₺1420
Yüksek₺1477
HIK.L: Hikma Pharmaceuticals PLC Arşiv
2014 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.655,6601
KAPANIŞ 1.657,8538
En Düşük
DÜŞÜK 1.174
En Yüksek
YÜKSEK 2.072
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2014 | 1.215 | 1.283 | 1.213 | 1.277 |
| 03.01.2014 | 1.280 | 1.289 | 1.265 | 1.279 |
| 06.01.2014 | 1.286 | 1.298 | 1.273 | 1.280 |
| 07.01.2014 | 1.283 | 1.309 | 1.281 | 1.305 |
| 08.01.2014 | 1.304 | 1.307 | 1.270 | 1.276 |
| 09.01.2014 | 1.265 | 1.293 | 1.263 | 1.284 |
| 10.01.2014 | 1.282 | 1.316 | 1.282 | 1.313 |
| 13.01.2014 | 1.305 | 1.325 | 1.303 | 1.306 |
| 14.01.2014 | 1.307 | 1.312 | 1.299 | 1.305 |
| 15.01.2014 | 1.307 | 1.310 | 1.294 | 1.296 |
| 16.01.2014 | 1.326 | 1.326 | 1.237 | 1.250 |
| 17.01.2014 | 1.254 | 1.266 | 1.251 | 1.256 |
| 20.01.2014 | 1.263 | 1.270 | 1.252 | 1.266 |
| 21.01.2014 | 1.271 | 1.279 | 1.263 | 1.263 |
| 22.01.2014 | 1.265 | 1.275 | 1.257 | 1.257 |
| 23.01.2014 | 1.255 | 1.265 | 1.255 | 1.260 |
| 24.01.2014 | 1.255 | 1.262 | 1.206 | 1.206 |
| 27.01.2014 | 1.215 | 1.215 | 1.174 | 1.176 |
| 28.01.2014 | 1.178 | 1.206 | 1.178 | 1.205 |
| 29.01.2014 | 1.214 | 1.231 | 1.199 | 1.208 |
| 30.01.2014 | 1.219 | 1.231 | 1.203,59 | 1.220 |
| 31.01.2014 | 1.224 | 1.228 | 1.192 | 1.201 |
| 03.02.2014 | 1.207 | 1.225 | 1.199 | 1.210 |
| 04.02.2014 | 1.213 | 1.218 | 1.195 | 1.197 |
| 05.02.2014 | 1.190 | 1.203 | 1.190 | 1.190 |
| 06.02.2014 | 1.204 | 1.252 | 1.199 | 1.233 |
| 07.02.2014 | 1.234 | 1.239 | 1.212 | 1.212 |
| 10.02.2014 | 1.209 | 1.225 | 1.196,76 | 1.216 |
| 11.02.2014 | 1.216 | 1.246 | 1.216 | 1.246 |
| 12.02.2014 | 1.249 | 1.249 | 1.214 | 1.240 |
| 13.02.2014 | 1.232 | 1.263 | 1.232 | 1.244 |
| 14.02.2014 | 1.295 | 1.334 | 1.269 | 1.303 |
| 17.02.2014 | 1.311 | 1.320 | 1.283 | 1.300 |
| 18.02.2014 | 1.300 | 1.313 | 1.298 | 1.309 |
| 19.02.2014 | 1.312 | 1.331 | 1.302 | 1.320 |
| 20.02.2014 | 1.310 | 1.337 | 1.309 | 1.337 |
| 21.02.2014 | 1.348 | 1.384 | 1.339,35 | 1.380 |
| 24.02.2014 | 1.383 | 1.428 | 1.367 | 1.428 |
| 25.02.2014 | 1.422 | 1.431 | 1.401 | 1.407 |
| 26.02.2014 | 1.404 | 1.415,76 | 1.402 | 1.409 |
| 27.02.2014 | 1.399 | 1.427 | 1.390 | 1.427 |
| 28.02.2014 | 1.423 | 1.443 | 1.419 | 1.434 |
| 03.03.2014 | 1.419 | 1.432 | 1.409 | 1.430 |
| 04.03.2014 | 1.445 | 1.487 | 1.419 | 1.485 |
| 05.03.2014 | 1.479 | 1.497 | 1.479 | 1.495 |
| 06.03.2014 | 1.496 | 1.522 | 1.488 | 1.500 |
| 07.03.2014 | 1.495 | 1.504,32 | 1.465 | 1.472 |
| 10.03.2014 | 1.467 | 1.483 | 1.456 | 1.462 |
| 11.03.2014 | 1.469 | 1.481 | 1.465 | 1.473 |
| 12.03.2014 | 1.484 | 1.535 | 1.460 | 1.527 |
| 13.03.2014 | 1.538 | 1.564 | 1.538 | 1.557 |
| 14.03.2014 | 1.537 | 1.595 | 1.537 | 1.590 |
| 17.03.2014 | 1.588 | 1.642 | 1.583 | 1.642 |
| 18.03.2014 | 1.635 | 1.685 | 1.635 | 1.678 |
| 19.03.2014 | 1.675 | 1.687 | 1.653 | 1.677 |
| 20.03.2014 | 1.671 | 1.699 | 1.656 | 1.671 |
| 21.03.2014 | 1.659 | 1.665,8 | 1.594 | 1.623 |
| 24.03.2014 | 1.624 | 1.636 | 1.613 | 1.619 |
| 25.03.2014 | 1.617 | 1.646 | 1.615 | 1.643 |
| 26.03.2014 | 1.638 | 1.674 | 1.638 | 1.661 |
| 27.03.2014 | 1.645 | 1.660 | 1.645 | 1.660 |
| 28.03.2014 | 1.669 | 1.681 | 1.648 | 1.655 |
| 31.03.2014 | 1.654 | 1.662 | 1.630 | 1.661 |
| 01.04.2014 | 1.669 | 1.690,15 | 1.658 | 1.674 |
| 02.04.2014 | 1.681 | 1.692 | 1.656 | 1.688 |
| 03.04.2014 | 1.655 | 1.693 | 1.655 | 1.667 |
| 04.04.2014 | 1.668 | 1.676 | 1.655 | 1.669 |
| 07.04.2014 | 1.657 | 1.683 | 1.649 | 1.664 |
| 08.04.2014 | 1.649 | 1.649 | 1.504 | 1.512 |
| 09.04.2014 | 1.512 | 1.565 | 1.508 | 1.561 |
| 10.04.2014 | 1.565 | 1.589 | 1.541 | 1.559 |
| 11.04.2014 | 1.556 | 1.575,18 | 1.495 | 1.511 |
| 14.04.2014 | 1.505 | 1.505 | 1.470 | 1.494 |
| 15.04.2014 | 1.490 | 1.513 | 1.488 | 1.500 |
| 16.04.2014 | 1.509 | 1.521 | 1.497 | 1.503 |
| 17.04.2014 | 1.503 | 1.522 | 1.496 | 1.496 |
| 22.04.2014 | 1.512 | 1.576 | 1.511 | 1.570 |
| 23.04.2014 | 1.585 | 1.585 | 1.542 | 1.546 |
| 24.04.2014 | 1.561 | 1.565 | 1.543 | 1.559 |
| 25.04.2014 | 1.550 | 1.565 | 1.532 | 1.544 |
| 28.04.2014 | 1.546 | 1.568 | 1.544,03 | 1.554 |
| 29.04.2014 | 1.565 | 1.565 | 1.537 | 1.540 |
| 30.04.2014 | 1.544 | 1.556 | 1.531 | 1.552 |
| 01.05.2014 | 1.569 | 1.596 | 1.556 | 1.565 |
| 02.05.2014 | 1.571 | 1.582 | 1.555 | 1.575 |
| 06.05.2014 | 1.575 | 1.606 | 1.573,9 | 1.587 |
| 07.05.2014 | 1.601 | 1.651 | 1.598 | 1.620 |
| 08.05.2014 | 1.625 | 1.658 | 1.618 | 1.634 |
| 09.05.2014 | 1.633 | 1.636 | 1.606 | 1.635 |
| 12.05.2014 | 1.645 | 1.649 | 1.636 | 1.649 |
| 13.05.2014 | 1.654 | 1.659,76 | 1.620 | 1.622 |
| 14.05.2014 | 1.628 | 1.633 | 1.603,05 | 1.623 |
| 15.05.2014 | 1.635 | 1.640 | 1.591 | 1.600 |
| 16.05.2014 | 1.611 | 1.621,49 | 1.580 | 1.594 |
| 19.05.2014 | 1.596 | 1.598 | 1.564 | 1.587 |
| 20.05.2014 | 1.579 | 1.605 | 1.579 | 1.590 |
| 21.05.2014 | 1.593 | 1.605 | 1.580 | 1.605 |
| 22.05.2014 | 1.605 | 1.617 | 1.599 | 1.610 |
| 23.05.2014 | 1.617 | 1.617 | 1.600 | 1.612 |
| 27.05.2014 | 1.603 | 1.625 | 1.603 | 1.615 |
| 28.05.2014 | 1.579 | 1.685 | 1.579 | 1.683 |
| 29.05.2014 | 1.689 | 1.703 | 1.645 | 1.648 |
| 30.05.2014 | 1.648 | 1.705 | 1.644 | 1.705 |
| 02.06.2014 | 1.706 | 1.722 | 1.699 | 1.709 |
| 03.06.2014 | 1.707 | 1.711 | 1.683 | 1.695 |
| 04.06.2014 | 1.695 | 1.709 | 1.680 | 1.705 |
| 05.06.2014 | 1.703 | 1.706 | 1.680 | 1.698 |
| 06.06.2014 | 1.706 | 1.733 | 1.703 | 1.728 |
| 09.06.2014 | 1.726 | 1.732,6 | 1.705 | 1.721 |
| 10.06.2014 | 1.724 | 1.727 | 1.696,28 | 1.697 |
| 11.06.2014 | 1.692 | 1.707 | 1.675,1 | 1.688 |
| 12.06.2014 | 1.686 | 1.692 | 1.677 | 1.687 |
| 13.06.2014 | 1.676 | 1.679 | 1.627 | 1.656 |
| 16.06.2014 | 1.653 | 1.677 | 1.638 | 1.646 |
| 17.06.2014 | 1.654 | 1.655 | 1.628 | 1.639 |
| 18.06.2014 | 1.643 | 1.684 | 1.636,91 | 1.678 |
| 19.06.2014 | 1.684 | 1.687 | 1.666 | 1.676 |
| 20.06.2014 | 1.681 | 1.705 | 1.677 | 1.688 |
| 23.06.2014 | 1.684 | 1.692 | 1.672 | 1.672 |
| 24.06.2014 | 1.678 | 1.681 | 1.634 | 1.650 |
| 25.06.2014 | 1.656 | 1.662 | 1.635 | 1.655 |
| 26.06.2014 | 1.658 | 1.677 | 1.652 | 1.662 |
| 27.06.2014 | 1.666 | 1.677 | 1.654 | 1.671 |
| 30.06.2014 | 1.667 | 1.684 | 1.667 | 1.678 |
| 01.07.2014 | 1.683 | 1.724 | 1.677 | 1.724 |
| 02.07.2014 | 1.720 | 1.758 | 1.718 | 1.755 |
| 03.07.2014 | 1.760 | 1.780 | 1.748 | 1.775 |
| 04.07.2014 | 1.775 | 1.790 | 1.769,82 | 1.780 |
| 07.07.2014 | 1.769 | 1.782 | 1.753 | 1.759 |
| 08.07.2014 | 1.761 | 1.770 | 1.749 | 1.756 |
| 09.07.2014 | 1.753 | 1.759,65 | 1.730 | 1.747 |
| 10.07.2014 | 1.753 | 1.753 | 1.718 | 1.734 |
| 11.07.2014 | 1.743 | 1.748 | 1.721 | 1.731 |
| 14.07.2014 | 1.729 | 1.741 | 1.725 | 1.734 |
| 15.07.2014 | 1.729 | 1.734 | 1.682 | 1.682 |
| 16.07.2014 | 1.682 | 1.729 | 1.668,08 | 1.691 |
| 17.07.2014 | 1.720 | 1.721 | 1.691 | 1.709 |
| 18.07.2014 | 1.719 | 1.738 | 1.694 | 1.719 |
| 21.07.2014 | 1.724 | 1.724 | 1.699 | 1.711 |
| 22.07.2014 | 1.719 | 1.798 | 1.704 | 1.787 |
| 23.07.2014 | 1.788 | 1.796 | 1.774 | 1.792 |
| 24.07.2014 | 1.785 | 1.820 | 1.785 | 1.817 |
| 25.07.2014 | 1.822 | 1.835 | 1.804 | 1.810 |
| 28.07.2014 | 1.811 | 1.824,99 | 1.801 | 1.801 |
| 29.07.2014 | 1.809 | 1.820 | 1.792 | 1.814 |
| 30.07.2014 | 1.816 | 1.819,33 | 1.805 | 1.811 |
| 31.07.2014 | 1.820 | 1.820 | 1.791 | 1.799 |
| 01.08.2014 | 1.799 | 1.800 | 1.748 | 1.760 |
| 04.08.2014 | 1.764 | 1.777 | 1.726 | 1.747 |
| 05.08.2014 | 1.747 | 1.785 | 1.736 | 1.746 |
| 06.08.2014 | 1.739 | 1.746 | 1.686,14 | 1.695 |
| 07.08.2014 | 1.697 | 1.725 | 1.697 | 1.700 |
| 08.08.2014 | 1.691 | 1.697 | 1.676 | 1.686 |
| 11.08.2014 | 1.697 | 1.716 | 1.687 | 1.702 |
| 12.08.2014 | 1.694 | 1.727 | 1.693 | 1.723 |
| 13.08.2014 | 1.725 | 1.744 | 1.705 | 1.739 |
| 14.08.2014 | 1.735 | 1.779 | 1.735 | 1.774 |
| 15.08.2014 | 1.771 | 1.800 | 1.760 | 1.775 |
| 18.08.2014 | 1.797 | 1.801 | 1.777 | 1.797 |
| 19.08.2014 | 1.805 | 1.815 | 1.795 | 1.804 |
| 20.08.2014 | 1.804 | 1.810 | 1.680 | 1.692 |
| 21.08.2014 | 1.692 | 1.756 | 1.692 | 1.742 |
| 22.08.2014 | 1.747 | 1.751,58 | 1.733 | 1.745 |
| 26.08.2014 | 1.749 | 1.778 | 1.722 | 1.770 |
| 27.08.2014 | 1.753 | 1.771 | 1.736 | 1.744 |
| 28.08.2014 | 1.745 | 1.745 | 1.677 | 1.706 |
| 29.08.2014 | 1.720 | 1.734 | 1.705 | 1.727 |
| 01.09.2014 | 1.722 | 1.742 | 1.719,86 | 1.730 |
| 02.09.2014 | 1.734 | 1.741 | 1.698 | 1.719 |
| 03.09.2014 | 1.720 | 1.750 | 1.716 | 1.716 |
| 04.09.2014 | 1.717 | 1.721 | 1.698 | 1.700 |
| 05.09.2014 | 1.697 | 1.701 | 1.673,68 | 1.689 |
| 08.09.2014 | 1.692 | 1.692 | 1.658 | 1.661 |
| 09.09.2014 | 1.664 | 1.683 | 1.646,2 | 1.679 |
| 10.09.2014 | 1.679 | 1.686 | 1.666 | 1.667 |
| 11.09.2014 | 1.677 | 1.688 | 1.634 | 1.653 |
| 12.09.2014 | 1.652 | 1.667 | 1.652 | 1.656 |
| 15.09.2014 | 1.647 | 1.665 | 1.641 | 1.656 |
| 16.09.2014 | 1.657 | 1.657 | 1.611 | 1.616 |
| 17.09.2014 | 1.620 | 1.637 | 1.605 | 1.608 |
| 18.09.2014 | 1.606 | 1.620 | 1.591 | 1.604 |
| 19.09.2014 | 1.627 | 1.650 | 1.614 | 1.615 |
| 22.09.2014 | 1.600 | 1.664 | 1.600 | 1.663 |
| 23.09.2014 | 1.649 | 1.657,7 | 1.610 | 1.630 |
| 24.09.2014 | 1.635 | 1.670 | 1.634 | 1.660 |
| 25.09.2014 | 1.652 | 1.672 | 1.632 | 1.640 |
| 26.09.2014 | 1.636 | 1.636 | 1.580 | 1.613 |
| 29.09.2014 | 1.618 | 1.634 | 1.603 | 1.625 |
| 30.09.2014 | 1.635 | 1.733 | 1.627 | 1.733 |
| 01.10.2014 | 1.727 | 1.738 | 1.708 | 1.715 |
| 02.10.2014 | 1.717 | 1.743 | 1.701 | 1.727 |
| 03.10.2014 | 1.745 | 1.785 | 1.733 | 1.782 |
| 06.10.2014 | 1.790 | 1.809 | 1.756 | 1.761 |
| 07.10.2014 | 1.759 | 1.785 | 1.740 | 1.785 |
| 08.10.2014 | 1.784 | 1.800 | 1.761 | 1.798 |
| 09.10.2014 | 1.810 | 1.861 | 1.806 | 1.860 |
| 10.10.2014 | 1.850 | 1.919 | 1.783 | 1.794 |
| 13.10.2014 | 1.781 | 1.809 | 1.767 | 1.787 |
| 14.10.2014 | 1.776 | 1.797 | 1.760 | 1.795 |
| 15.10.2014 | 1.782 | 1.803 | 1.756 | 1.785 |
| 16.10.2014 | 1.785 | 1.809 | 1.717 | 1.754 |
| 17.10.2014 | 1.754 | 1.805 | 1.754 | 1.792 |
| 20.10.2014 | 1.789 | 1.806 | 1.779 | 1.788 |
| 21.10.2014 | 1.781 | 1.820 | 1.771 | 1.820 |
| 22.10.2014 | 1.820 | 1.889 | 1.820 | 1.874 |
| 23.10.2014 | 1.876 | 1.904 | 1.852 | 1.900 |
| 24.10.2014 | 1.870 | 1.879 | 1.785 | 1.813 |
| 27.10.2014 | 1.824 | 1.833 | 1.809 | 1.816 |
| 28.10.2014 | 1.820 | 1.849 | 1.803 | 1.838 |
| 29.10.2014 | 1.843 | 1.861 | 1.831 | 1.842 |
| 30.10.2014 | 1.852 | 1.869 | 1.842 | 1.869 |
| 31.10.2014 | 1.882 | 1.895 | 1.875 | 1.895 |
| 03.11.2014 | 1.882 | 1.896 | 1.838 | 1.859 |
| 04.11.2014 | 1.849 | 1.875 | 1.849 | 1.871 |
| 05.11.2014 | 1.871 | 1.970 | 1.871 | 1.970 |
| 06.11.2014 | 1.897 | 1.972 | 1.854 | 1.882 |
| 07.11.2014 | 1.875 | 1.876 | 1.843 | 1.872 |
| 10.11.2014 | 1.861 | 1.938 | 1.861 | 1.900 |
| 11.11.2014 | 1.900 | 1.933 | 1.900 | 1.914 |
| 12.11.2014 | 1.915 | 1.918 | 1.885 | 1.898 |
| 13.11.2014 | 1.909 | 1.944 | 1.909 | 1.934 |
| 14.11.2014 | 1.945 | 1.953 | 1.897 | 1.907 |
| 17.11.2014 | 1.895 | 1.922 | 1.880 | 1.918 |
| 18.11.2014 | 1.920 | 1.950 | 1.890 | 1.906 |
| 19.11.2014 | 1.912 | 1.927 | 1.907 | 1.927 |
| 20.11.2014 | 1.930 | 1.930 | 1.896 | 1.918 |
| 21.11.2014 | 1.915 | 1.927 | 1.886 | 1.894 |
| 24.11.2014 | 1.892 | 1.894 | 1.869 | 1.886 |
| 25.11.2014 | 1.881 | 1.916 | 1.874 | 1.898 |
| 26.11.2014 | 1.904 | 1.928 | 1.900 | 1.905 |
| 27.11.2014 | 1.913 | 1.956 | 1.901 | 1.947 |
| 28.11.2014 | 1.950 | 1.964 | 1.944 | 1.961 |
| 01.12.2014 | 1.961 | 1.972 | 1.949,08 | 1.960 |
| 02.12.2014 | 1.979 | 1.979 | 1.958 | 1.961 |
| 03.12.2014 | 1.957 | 2.009 | 1.957 | 2.000 |
| 04.12.2014 | 2.000 | 2.039 | 1.998 | 2.032 |
| 05.12.2014 | 2.051 | 2.058 | 2.033 | 2.037 |
| 08.12.2014 | 2.038 | 2.043 | 2.022 | 2.030 |
| 09.12.2014 | 2.030 | 2.065 | 1.995 | 2.007 |
| 10.12.2014 | 2.014 | 2.030 | 2.006 | 2.006 |
| 11.12.2014 | 2.004 | 2.031 | 2.000 | 2.028 |
| 12.12.2014 | 2.009 | 2.014 | 1.984 | 1.989 |
| 15.12.2014 | 1.992 | 2.006 | 1.982 | 1.982 |
| 16.12.2014 | 1.979 | 1.991 | 1.941 | 1.987 |
| 17.12.2014 | 1.967 | 1.972 | 1.947 | 1.960 |
| 18.12.2014 | 1.983 | 2.048 | 1.983 | 2.043 |
| 19.12.2014 | 2.053 | 2.053 | 2.002 | 2.032 |
| 22.12.2014 | 2.032 | 2.061 | 2.027,88 | 2.061 |
| 23.12.2014 | 2.069 | 2.072 | 1.984 | 1.985 |
| 24.12.2014 | 1.993 | 2.025,3 | 1.993 | 2.010 |
| 29.12.2014 | 2.006 | 2.006 | 1.949 | 1.952 |
| 30.12.2014 | 1.960 | 1.975 | 1.943 | 1.961 |
| 31.12.2014 | 1.954 | 1.981 | 1.928,89 | 1.979 |