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
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.538,121
KAPANIŞ 1.536,5694
En Düşük
DÜŞÜK 906,5
En Yüksek
YÜKSEK 2.346
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2017 | 1.908 | 1.934,32 | 1.885 | 1.889 |
| 04.01.2017 | 1.902 | 1.902 | 1.800 | 1.874 |
| 05.01.2017 | 1.883 | 1.939 | 1.872 | 1.937 |
| 06.01.2017 | 1.926 | 1.947 | 1.914 | 1.916 |
| 09.01.2017 | 1.916 | 1.935,24 | 1.905 | 1.924 |
| 10.01.2017 | 1.919 | 1.937 | 1.905 | 1.927 |
| 11.01.2017 | 1.922 | 1.944 | 1.896 | 1.904 |
| 12.01.2017 | 1.910 | 1.910 | 1.817 | 1.859 |
| 13.01.2017 | 1.863 | 1.897 | 1.863 | 1.896 |
| 16.01.2017 | 1.887 | 1.914,28 | 1.887 | 1.899 |
| 17.01.2017 | 1.894 | 1.933 | 1.894 | 1.914 |
| 18.01.2017 | 1.921 | 1.978 | 1.919 | 1.956 |
| 19.01.2017 | 1.949 | 1.953 | 1.917,9 | 1.943 |
| 20.01.2017 | 1.936 | 1.948 | 1.932 | 1.938 |
| 23.01.2017 | 1.932 | 1.932 | 1.914 | 1.929 |
| 24.01.2017 | 1.930 | 1.931 | 1.896 | 1.911 |
| 25.01.2017 | 1.931 | 1.943 | 1.860 | 1.863 |
| 26.01.2017 | 1.868 | 1.885 | 1.852 | 1.870 |
| 27.01.2017 | 1.878 | 1.881 | 1.849 | 1.855 |
| 30.01.2017 | 1.857 | 1.865 | 1.807 | 1.815 |
| 31.01.2017 | 1.820 | 1.831 | 1.796,9 | 1.824 |
| 01.02.2017 | 1.846 | 1.886 | 1.842 | 1.880 |
| 02.02.2017 | 1.891 | 1.920,11 | 1.872 | 1.912 |
| 03.02.2017 | 1.909 | 1.951 | 1.907 | 1.930 |
| 06.02.2017 | 1.919 | 1.936 | 1.912 | 1.912 |
| 07.02.2017 | 1.915 | 1.946 | 1.911,54 | 1.922 |
| 08.02.2017 | 1.918 | 1.936 | 1.916 | 1.928 |
| 09.02.2017 | 1.928 | 1.956 | 1.926 | 1.955 |
| 10.02.2017 | 1.958 | 1.963 | 1.931 | 1.937 |
| 13.02.2017 | 1.928 | 1.976 | 1.927 | 1.975 |
| 14.02.2017 | 1.969 | 1.989 | 1.959 | 1.977 |
| 15.02.2017 | 1.980 | 1.993 | 1.970 | 1.988 |
| 16.02.2017 | 1.988 | 2.019 | 1.983 | 2.015 |
| 17.02.2017 | 2.015 | 2.036 | 2.012 | 2.034 |
| 20.02.2017 | 2.038 | 2.040 | 2.013 | 2.034 |
| 21.02.2017 | 2.033 | 2.054 | 1.995,18 | 2.047 |
| 22.02.2017 | 2.038 | 2.064 | 2.038 | 2.064 |
| 23.02.2017 | 2.063 | 2.080 | 2.050 | 2.068 |
| 24.02.2017 | 2.060 | 2.115 | 2.060 | 2.109 |
| 27.02.2017 | 2.105 | 2.119,48 | 2.075,4 | 2.110 |
| 28.02.2017 | 2.115 | 2.172,33 | 2.112 | 2.150 |
| 01.03.2017 | 2.153 | 2.180 | 2.129 | 2.172 |
| 02.03.2017 | 2.167 | 2.202,02 | 2.167 | 2.185 |
| 03.03.2017 | 2.174 | 2.176 | 2.114 | 2.126 |
| 06.03.2017 | 2.125 | 2.151,19 | 2.074 | 2.151 |
| 07.03.2017 | 2.146 | 2.161 | 2.085 | 2.115 |
| 08.03.2017 | 2.107 | 2.120,08 | 2.066 | 2.078 |
| 09.03.2017 | 2.076 | 2.131 | 2.064,8 | 2.115 |
| 10.03.2017 | 2.127 | 2.154 | 2.115 | 2.139 |
| 13.03.2017 | 2.134 | 2.153 | 2.130 | 2.135 |
| 14.03.2017 | 2.144 | 2.144 | 2.111,62 | 2.126 |
| 15.03.2017 | 2.180 | 2.318 | 2.180 | 2.297 |
| 16.03.2017 | 2.287 | 2.346 | 2.160,19 | 2.190 |
| 17.03.2017 | 2.138 | 2.200 | 2.132 | 2.168 |
| 20.03.2017 | 2.165 | 2.165 | 2.119 | 2.134 |
| 21.03.2017 | 2.139 | 2.146,92 | 2.097 | 2.097 |
| 22.03.2017 | 2.092 | 2.098 | 2.051,7 | 2.072 |
| 23.03.2017 | 2.069 | 2.069 | 2.009 | 2.026 |
| 24.03.2017 | 2.020 | 2.025,6 | 1.987 | 2.001 |
| 27.03.2017 | 2.002 | 2.006 | 1.990 | 2.000 |
| 28.03.2017 | 1.995 | 2.008 | 1.986 | 2.000 |
| 29.03.2017 | 1.993 | 1.999 | 1.972,33 | 1.997 |
| 30.03.2017 | 1.965 | 2.012 | 1.934 | 2.009 |
| 31.03.2017 | 1.987 | 2.001 | 1.980 | 1.981 |
| 03.04.2017 | 1.986 | 1.987,43 | 1.942 | 1.944 |
| 04.04.2017 | 1.956 | 1.968 | 1.947,67 | 1.949 |
| 05.04.2017 | 1.956 | 1.956 | 1.918 | 1.932 |
| 06.04.2017 | 1.915 | 1.934 | 1.899 | 1.899 |
| 07.04.2017 | 1.879 | 1.899,55 | 1.858 | 1.884 |
| 10.04.2017 | 1.894 | 1.962 | 1.887 | 1.946 |
| 11.04.2017 | 1.954 | 1.956 | 1.912 | 1.919 |
| 12.04.2017 | 1.920 | 1.938,51 | 1.914 | 1.922 |
| 13.04.2017 | 1.917 | 1.928 | 1.914 | 1.919 |
| 18.04.2017 | 1.919 | 1.919 | 1.867 | 1.881 |
| 19.04.2017 | 1.881 | 1.881 | 1.852 | 1.871 |
| 20.04.2017 | 1.873 | 1.878 | 1.837,33 | 1.845 |
| 21.04.2017 | 1.837 | 1.847,52 | 1.817 | 1.821 |
| 24.04.2017 | 1.826 | 1.854 | 1.816 | 1.842 |
| 25.04.2017 | 1.834 | 1.909 | 1.834 | 1.905 |
| 26.04.2017 | 1.906 | 1.946 | 1.900 | 1.943 |
| 27.04.2017 | 1.936 | 1.967 | 1.925 | 1.966 |
| 28.04.2017 | 1.957 | 1.971 | 1.931 | 1.937 |
| 02.05.2017 | 1.952 | 1.989 | 1.936 | 1.983 |
| 03.05.2017 | 1.993 | 1.993 | 1.938,1 | 1.939 |
| 04.05.2017 | 1.951 | 1.976 | 1.937 | 1.976 |
| 05.05.2017 | 1.985 | 1.987 | 1.966 | 1.973 |
| 08.05.2017 | 1.960 | 1.989 | 1.959 | 1.989 |
| 09.05.2017 | 1.957 | 2.000 | 1.957 | 1.979 |
| 10.05.2017 | 1.945 | 1.974 | 1.914 | 1.956 |
| 11.05.2017 | 1.795 | 1.949,66 | 1.760 | 1.795 |
| 12.05.2017 | 1.804 | 1.807 | 1.705 | 1.759 |
| 15.05.2017 | 1.763 | 1.769 | 1.721 | 1.738 |
| 16.05.2017 | 1.725 | 1.770 | 1.707 | 1.766 |
| 17.05.2017 | 1.738 | 1.749 | 1.686,96 | 1.717 |
| 18.05.2017 | 1.710 | 1.726 | 1.680,1 | 1.700 |
| 19.05.2017 | 1.600 | 1.752 | 1.573 | 1.736 |
| 22.05.2017 | 1.739 | 1.744 | 1.656 | 1.656 |
| 23.05.2017 | 1.658 | 1.698 | 1.652 | 1.680 |
| 24.05.2017 | 1.682 | 1.686 | 1.658,29 | 1.671 |
| 25.05.2017 | 1.674 | 1.676,8 | 1.643 | 1.665 |
| 26.05.2017 | 1.665 | 1.697,06 | 1.657,68 | 1.692 |
| 30.05.2017 | 1.698 | 1.698 | 1.655 | 1.675 |
| 31.05.2017 | 1.678 | 1.699 | 1.678 | 1.688 |
| 01.06.2017 | 1.698 | 1.714 | 1.671 | 1.707 |
| 02.06.2017 | 1.717 | 1.717 | 1.676 | 1.680 |
| 05.06.2017 | 1.671 | 1.693 | 1.670 | 1.675 |
| 06.06.2017 | 1.670 | 1.674 | 1.643 | 1.650 |
| 07.06.2017 | 1.647 | 1.661 | 1.642 | 1.658 |
| 08.06.2017 | 1.659 | 1.669,34 | 1.646 | 1.649 |
| 09.06.2017 | 1.654 | 1.661 | 1.619,66 | 1.631 |
| 12.06.2017 | 1.627 | 1.656 | 1.625 | 1.641 |
| 13.06.2017 | 1.645 | 1.664 | 1.629 | 1.659 |
| 14.06.2017 | 1.661 | 1.684 | 1.650 | 1.673 |
| 15.06.2017 | 1.672 | 1.681,62 | 1.628 | 1.640 |
| 16.06.2017 | 1.645 | 1.681,75 | 1.629 | 1.643 |
| 19.06.2017 | 1.648 | 1.655 | 1.617 | 1.624 |
| 20.06.2017 | 1.629 | 1.633 | 1.603 | 1.618 |
| 21.06.2017 | 1.619 | 1.636 | 1.583 | 1.618 |
| 22.06.2017 | 1.625 | 1.626 | 1.584 | 1.596 |
| 23.06.2017 | 1.592 | 1.621 | 1.586 | 1.590 |
| 26.06.2017 | 1.585 | 1.608 | 1.582 | 1.592 |
| 27.06.2017 | 1.582 | 1.582 | 1.514 | 1.516 |
| 28.06.2017 | 1.503 | 1.510 | 1.474 | 1.478 |
| 29.06.2017 | 1.476 | 1.485 | 1.438 | 1.453 |
| 30.06.2017 | 1.447 | 1.470 | 1.444 | 1.470 |
| 03.07.2017 | 1.468 | 1.495 | 1.429 | 1.429 |
| 04.07.2017 | 1.428 | 1.451 | 1.425 | 1.437 |
| 05.07.2017 | 1.434 | 1.439 | 1.421 | 1.431 |
| 06.07.2017 | 1.436 | 1.447 | 1.406 | 1.406 |
| 07.07.2017 | 1.405 | 1.431 | 1.377 | 1.427 |
| 10.07.2017 | 1.436 | 1.440 | 1.388 | 1.388 |
| 11.07.2017 | 1.398 | 1.398 | 1.351 | 1.354 |
| 12.07.2017 | 1.355 | 1.391 | 1.340 | 1.380 |
| 13.07.2017 | 1.385 | 1.391 | 1.357 | 1.360 |
| 14.07.2017 | 1.365 | 1.389 | 1.355 | 1.378 |
| 17.07.2017 | 1.379 | 1.410 | 1.377 | 1.398 |
| 18.07.2017 | 1.398 | 1.401 | 1.368 | 1.384 |
| 19.07.2017 | 1.388 | 1.388 | 1.350 | 1.353 |
| 20.07.2017 | 1.357 | 1.384 | 1.353 | 1.381 |
| 21.07.2017 | 1.387 | 1.427 | 1.385 | 1.419 |
| 24.07.2017 | 1.419 | 1.419 | 1.357 | 1.395 |
| 25.07.2017 | 1.398 | 1.410 | 1.381 | 1.406 |
| 26.07.2017 | 1.409 | 1.449 | 1.409 | 1.423 |
| 27.07.2017 | 1.423 | 1.457 | 1.413 | 1.447 |
| 28.07.2017 | 1.448 | 1.450 | 1.391 | 1.399 |
| 31.07.2017 | 1.401 | 1.429 | 1.399 | 1.412 |
| 01.08.2017 | 1.414 | 1.449 | 1.390 | 1.430 |
| 02.08.2017 | 1.424 | 1.424 | 1.367 | 1.413 |
| 03.08.2017 | 1.414 | 1.420 | 1.391 | 1.406 |
| 04.08.2017 | 1.406 | 1.453 | 1.406 | 1.421 |
| 07.08.2017 | 1.428 | 1.430 | 1.404 | 1.429 |
| 08.08.2017 | 1.429 | 1.429 | 1.330 | 1.338 |
| 09.08.2017 | 1.340 | 1.342 | 1.295 | 1.308 |
| 10.08.2017 | 1.311 | 1.321 | 1.297 | 1.301 |
| 11.08.2017 | 1.289 | 1.297 | 1.277 | 1.286 |
| 14.08.2017 | 1.290 | 1.311 | 1.277 | 1.310 |
| 15.08.2017 | 1.309 | 1.322 | 1.303 | 1.319 |
| 16.08.2017 | 1.324 | 1.350 | 1.311 | 1.329 |
| 17.08.2017 | 1.305 | 1.310 | 1.101 | 1.190 |
| 18.08.2017 | 1.183 | 1.188 | 1.115 | 1.119 |
| 21.08.2017 | 1.124 | 1.196 | 1.118 | 1.172 |
| 22.08.2017 | 1.164 | 1.194 | 1.134 | 1.188 |
| 23.08.2017 | 1.186 | 1.254 | 1.177 | 1.242 |
| 24.08.2017 | 1.240 | 1.245 | 1.214 | 1.237 |
| 25.08.2017 | 1.229 | 1.296 | 1.229 | 1.288 |
| 29.08.2017 | 1.276 | 1.303 | 1.267 | 1.273 |
| 30.08.2017 | 1.279 | 1.285 | 1.224 | 1.231 |
| 31.08.2017 | 1.233 | 1.252 | 1.218 | 1.252 |
| 01.09.2017 | 1.246 | 1.251 | 1.214 | 1.227 |
| 04.09.2017 | 1.212 | 1.226 | 1.190 | 1.196 |
| 05.09.2017 | 1.196 | 1.212 | 1.181 | 1.190 |
| 06.09.2017 | 1.202 | 1.207 | 1.167 | 1.188 |
| 07.09.2017 | 1.190 | 1.201 | 1.168 | 1.196 |
| 08.09.2017 | 1.193 | 1.197 | 1.176 | 1.190 |
| 11.09.2017 | 1.194 | 1.198 | 1.185 | 1.191 |
| 12.09.2017 | 1.192 | 1.208 | 1.189 | 1.201 |
| 13.09.2017 | 1.198 | 1.198 | 1.157 | 1.179 |
| 14.09.2017 | 1.177 | 1.188 | 1.164 | 1.187 |
| 15.09.2017 | 1.186 | 1.210 | 1.173 | 1.202 |
| 18.09.2017 | 1.204 | 1.204 | 1.175 | 1.193 |
| 19.09.2017 | 1.191 | 1.196 | 1.148 | 1.150 |
| 20.09.2017 | 1.153 | 1.190 | 1.133 | 1.135 |
| 21.09.2017 | 1.146 | 1.149 | 1.120 | 1.134 |
| 22.09.2017 | 1.131 | 1.134 | 1.110 | 1.127 |
| 25.09.2017 | 1.131 | 1.175 | 1.123 | 1.169 |
| 26.09.2017 | 1.175 | 1.175 | 1.149 | 1.167 |
| 27.09.2017 | 1.166 | 1.168 | 1.133 | 1.163 |
| 28.09.2017 | 1.164 | 1.170 | 1.148 | 1.162 |
| 29.09.2017 | 1.161 | 1.213 | 1.156 | 1.211 |
| 02.10.2017 | 1.215 | 1.215 | 1.177 | 1.198 |
| 03.10.2017 | 1.198 | 1.226 | 1.193 | 1.221 |
| 04.10.2017 | 1.222 | 1.235 | 1.215 | 1.233 |
| 05.10.2017 | 1.229 | 1.231 | 1.205 | 1.222 |
| 06.10.2017 | 1.223 | 1.223 | 1.168 | 1.199 |
| 09.10.2017 | 1.195 | 1.212 | 1.177 | 1.185 |
| 10.10.2017 | 1.184 | 1.209 | 1.168 | 1.183 |
| 11.10.2017 | 1.183 | 1.191 | 1.156 | 1.162 |
| 12.10.2017 | 1.161 | 1.168 | 1.145 | 1.164 |
| 13.10.2017 | 1.162 | 1.181 | 1.149 | 1.155 |
| 16.10.2017 | 1.153 | 1.163 | 1.135 | 1.156 |
| 17.10.2017 | 1.155 | 1.183 | 1.138 | 1.182 |
| 18.10.2017 | 1.183 | 1.190 | 1.162 | 1.185 |
| 19.10.2017 | 1.179 | 1.195,31 | 1.178 | 1.190 |
| 20.10.2017 | 1.195 | 1.198 | 1.174 | 1.198 |
| 23.10.2017 | 1.194 | 1.200,5 | 1.163 | 1.170 |
| 24.10.2017 | 1.175 | 1.189 | 1.147,5 | 1.157 |
| 25.10.2017 | 1.152 | 1.158 | 1.112 | 1.114 |
| 26.10.2017 | 1.120 | 1.140 | 1.102 | 1.137 |
| 27.10.2017 | 1.135 | 1.137 | 1.122 | 1.123 |
| 30.10.2017 | 1.123 | 1.147 | 1.117 | 1.142 |
| 31.10.2017 | 1.146 | 1.170 | 1.142 | 1.164 |
| 01.11.2017 | 1.168 | 1.192 | 1.142 | 1.145 |
| 02.11.2017 | 1.142 | 1.152 | 1.111,99 | 1.118 |
| 03.11.2017 | 1.124 | 1.124 | 1.080,75 | 1.092 |
| 06.11.2017 | 1.089 | 1.106,5 | 1.079 | 1.080 |
| 07.11.2017 | 1.083 | 1.083 | 1.022 | 1.055 |
| 08.11.2017 | 1.060 | 1.061,75 | 1.032 | 1.041 |
| 09.11.2017 | 1.031 | 1.032 | 934 | 998,5 |
| 10.11.2017 | 998 | 999,5 | 970,67 | 992 |
| 13.11.2017 | 992 | 999,5 | 954 | 960,5 |
| 14.11.2017 | 944,5 | 986,51 | 906,5 | 949,5 |
| 15.11.2017 | 950 | 967,5 | 943 | 959 |
| 16.11.2017 | 958 | 1.022 | 958 | 1.021 |
| 17.11.2017 | 1.020 | 1.043 | 999 | 1.041 |
| 20.11.2017 | 1.033 | 1.113 | 1.024 | 1.102 |
| 21.11.2017 | 1.105 | 1.118 | 1.047 | 1.052 |
| 22.11.2017 | 1.065 | 1.066 | 1.027 | 1.064 |
| 23.11.2017 | 1.056 | 1.087 | 1.054 | 1.074 |
| 24.11.2017 | 1.078 | 1.079 | 1.050 | 1.052 |
| 27.11.2017 | 1.062 | 1.062 | 1.036 | 1.045 |
| 28.11.2017 | 1.046 | 1.058 | 1.028 | 1.047 |
| 29.11.2017 | 1.045 | 1.056 | 1.000 | 1.028 |
| 30.11.2017 | 1.031 | 1.073 | 999 | 1.030 |
| 01.12.2017 | 1.048 | 1.062 | 1.006 | 1.014 |
| 04.12.2017 | 1.021 | 1.026 | 972 | 977,5 |
| 05.12.2017 | 974,5 | 983,5 | 956,5 | 979 |
| 06.12.2017 | 976 | 978,88 | 933 | 950 |
| 07.12.2017 | 958 | 973,5 | 931,5 | 952,5 |
| 08.12.2017 | 956,5 | 1.020 | 956,5 | 1.020 |
| 11.12.2017 | 1.021 | 1.030 | 1.000,25 | 1.028 |
| 12.12.2017 | 1.032 | 1.075 | 1.016 | 1.073 |
| 13.12.2017 | 1.074 | 1.084 | 1.034 | 1.060 |
| 14.12.2017 | 1.051 | 1.097 | 1.039 | 1.080 |
| 15.12.2017 | 1.079 | 1.082 | 1.053 | 1.074 |
| 18.12.2017 | 1.080 | 1.103,5 | 1.067 | 1.072 |
| 19.12.2017 | 1.068 | 1.134 | 1.047 | 1.120 |
| 20.12.2017 | 1.118 | 1.157 | 1.116,75 | 1.125 |
| 21.12.2017 | 1.128 | 1.133 | 1.088 | 1.098 |
| 22.12.2017 | 1.099 | 1.148 | 1.097 | 1.143 |
| 27.12.2017 | 1.137 | 1.159 | 1.136 | 1.148 |
| 28.12.2017 | 1.146 | 1.159 | 1.096 | 1.111 |
| 29.12.2017 | 1.112 | 1.137 | 1.091 | 1.134 |