HLMA.L
Halma plc
16:27:02
3948 £
0.0000 (%0.00)
Önceki Kapanış: 3958
Düşük₺3942
Yüksek₺4006
HLMA.L: Halma plc Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.093,744
KAPANIŞ 1.094,869
En Düşük
DÜŞÜK 879,5
En Yüksek
YÜKSEK 1.341
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2017 | 896,5 | 905,5 | 879,5 | 886,5 |
| 04.01.2017 | 883 | 898,25 | 883 | 894 |
| 05.01.2017 | 894 | 904,5 | 891,5 | 900 |
| 06.01.2017 | 894 | 914,5 | 894 | 909,5 |
| 09.01.2017 | 908,5 | 934,5 | 908,5 | 925 |
| 10.01.2017 | 929,5 | 938 | 928 | 934,5 |
| 11.01.2017 | 935 | 947 | 928 | 942,5 |
| 12.01.2017 | 944,5 | 944,5 | 932,5 | 940 |
| 13.01.2017 | 948 | 948 | 937,5 | 940 |
| 16.01.2017 | 940 | 947 | 935,04 | 942,5 |
| 17.01.2017 | 938 | 945 | 931,5 | 936 |
| 18.01.2017 | 935,5 | 947,5 | 935,5 | 940,5 |
| 19.01.2017 | 938 | 942 | 931 | 933 |
| 20.01.2017 | 930,5 | 936,5 | 925 | 925 |
| 23.01.2017 | 918 | 923,5 | 916,5 | 916,5 |
| 24.01.2017 | 917,5 | 922 | 912,5 | 915,5 |
| 25.01.2017 | 923 | 928 | 918,5 | 925,5 |
| 26.01.2017 | 924,5 | 932,5 | 922 | 926 |
| 27.01.2017 | 924,5 | 933,5 | 921,5 | 929,5 |
| 30.01.2017 | 922,5 | 933 | 922,5 | 924,5 |
| 31.01.2017 | 921,5 | 940 | 921 | 925 |
| 01.02.2017 | 929 | 933,5 | 913,5 | 913,5 |
| 02.02.2017 | 913 | 928,5 | 913 | 926 |
| 03.02.2017 | 945 | 996 | 944 | 963 |
| 06.02.2017 | 962 | 968,5 | 954 | 955 |
| 07.02.2017 | 950 | 981 | 950 | 972 |
| 08.02.2017 | 970 | 979,5 | 968,5 | 970 |
| 09.02.2017 | 971,5 | 979,2 | 960 | 966 |
| 10.02.2017 | 967 | 967 | 949,42 | 957,5 |
| 13.02.2017 | 961,5 | 966 | 947,5 | 965,5 |
| 14.02.2017 | 959,5 | 983,5 | 959,5 | 977 |
| 15.02.2017 | 985 | 985 | 971 | 980 |
| 16.02.2017 | 983 | 983 | 973 | 978,5 |
| 17.02.2017 | 981,5 | 983 | 949,34 | 976,5 |
| 20.02.2017 | 974,5 | 988,35 | 974,5 | 979 |
| 21.02.2017 | 976 | 984,5 | 976 | 982,5 |
| 22.02.2017 | 980 | 995,38 | 970 | 971 |
| 23.02.2017 | 973 | 973 | 963,69 | 969 |
| 24.02.2017 | 971 | 973 | 956,74 | 964 |
| 27.02.2017 | 967,5 | 968 | 956 | 961,5 |
| 28.02.2017 | 960 | 975,5 | 960 | 972,5 |
| 01.03.2017 | 976,5 | 988,5 | 968 | 987 |
| 02.03.2017 | 987 | 1.001 | 985 | 998,5 |
| 03.03.2017 | 992 | 996 | 981 | 988,5 |
| 06.03.2017 | 990,5 | 990,5 | 979,5 | 984 |
| 07.03.2017 | 982,5 | 989,35 | 980,5 | 985,5 |
| 08.03.2017 | 981 | 982 | 972 | 981,5 |
| 09.03.2017 | 978,5 | 982 | 970,5 | 980 |
| 10.03.2017 | 975,5 | 987,24 | 975,5 | 985 |
| 13.03.2017 | 987,5 | 987,5 | 978,5 | 983,5 |
| 14.03.2017 | 981,5 | 986 | 973,5 | 979,5 |
| 15.03.2017 | 980,5 | 981,5 | 970,5 | 971,5 |
| 16.03.2017 | 976,5 | 978 | 968,5 | 977,5 |
| 17.03.2017 | 976,5 | 985,5 | 972,5 | 982 |
| 20.03.2017 | 984,5 | 991,59 | 980,5 | 991,5 |
| 21.03.2017 | 996 | 997,7 | 972 | 972,5 |
| 22.03.2017 | 967,5 | 970 | 956,5 | 959,5 |
| 23.03.2017 | 962 | 1.035 | 962 | 1.022 |
| 24.03.2017 | 1.020 | 1.026 | 1.009 | 1.012 |
| 27.03.2017 | 1.004 | 1.025 | 1.004 | 1.021 |
| 28.03.2017 | 1.018 | 1.024 | 1.010 | 1.022 |
| 29.03.2017 | 1.021 | 1.041 | 1.021 | 1.028 |
| 30.03.2017 | 1.025 | 1.033 | 1.024 | 1.031 |
| 31.03.2017 | 1.028 | 1.034 | 1.018 | 1.024 |
| 03.04.2017 | 1.033 | 1.033 | 1.016 | 1.018 |
| 04.04.2017 | 1.021 | 1.030 | 1.007,3 | 1.012 |
| 05.04.2017 | 1.008 | 1.016,55 | 1.003 | 1.007 |
| 06.04.2017 | 1.008 | 1.025 | 1.008 | 1.016 |
| 07.04.2017 | 1.012 | 1.021 | 1.008,3 | 1.020 |
| 10.04.2017 | 1.022 | 1.031 | 1.016 | 1.027 |
| 11.04.2017 | 1.020 | 1.032 | 1.020 | 1.028 |
| 12.04.2017 | 1.033 | 1.046 | 1.032 | 1.042 |
| 13.04.2017 | 1.047 | 1.050 | 1.035 | 1.042 |
| 18.04.2017 | 1.041 | 1.048,32 | 1.025 | 1.025 |
| 19.04.2017 | 1.022 | 1.044 | 1.022 | 1.027 |
| 20.04.2017 | 1.029 | 1.039 | 1.026 | 1.037 |
| 21.04.2017 | 1.040 | 1.042 | 1.025,3 | 1.031 |
| 24.04.2017 | 1.043 | 1.048 | 1.023 | 1.037 |
| 25.04.2017 | 1.032 | 1.043 | 1.032 | 1.037 |
| 26.04.2017 | 1.033 | 1.043 | 1.029 | 1.042 |
| 27.04.2017 | 1.044 | 1.050 | 1.039 | 1.049 |
| 28.04.2017 | 1.045 | 1.072 | 1.045 | 1.053 |
| 02.05.2017 | 1.060 | 1.074 | 1.055 | 1.071 |
| 03.05.2017 | 1.076 | 1.083 | 1.067 | 1.079 |
| 04.05.2017 | 1.085 | 1.089 | 1.076 | 1.089 |
| 05.05.2017 | 1.089 | 1.090 | 1.079 | 1.089 |
| 08.05.2017 | 1.079 | 1.091 | 1.079 | 1.091 |
| 09.05.2017 | 1.089 | 1.099 | 1.084 | 1.086 |
| 10.05.2017 | 1.086 | 1.091 | 1.079 | 1.086 |
| 11.05.2017 | 1.086 | 1.092 | 1.083 | 1.086 |
| 12.05.2017 | 1.088 | 1.100 | 1.082 | 1.100 |
| 15.05.2017 | 1.100 | 1.110 | 1.099 | 1.110 |
| 16.05.2017 | 1.103 | 1.114 | 1.100,3 | 1.112 |
| 17.05.2017 | 1.108 | 1.114 | 1.093 | 1.097 |
| 18.05.2017 | 1.101 | 1.106 | 1.077 | 1.089 |
| 19.05.2017 | 1.095 | 1.102 | 1.087 | 1.093 |
| 22.05.2017 | 1.101 | 1.103 | 1.088,3 | 1.100 |
| 23.05.2017 | 1.100 | 1.110 | 1.100 | 1.105 |
| 24.05.2017 | 1.108 | 1.114 | 1.103 | 1.113 |
| 25.05.2017 | 1.110 | 1.128 | 1.107,64 | 1.126 |
| 26.05.2017 | 1.120 | 1.140 | 1.120 | 1.134 |
| 30.05.2017 | 1.130 | 1.151 | 1.130 | 1.146 |
| 31.05.2017 | 1.146 | 1.158 | 1.144 | 1.146 |
| 01.06.2017 | 1.146 | 1.154,75 | 1.134,8 | 1.151 |
| 02.06.2017 | 1.155 | 1.157,43 | 1.148 | 1.156 |
| 05.06.2017 | 1.160 | 1.162 | 1.141 | 1.144 |
| 06.06.2017 | 1.141 | 1.149 | 1.120 | 1.140 |
| 07.06.2017 | 1.138 | 1.146 | 1.130 | 1.136 |
| 08.06.2017 | 1.140 | 1.143 | 1.122 | 1.128 |
| 09.06.2017 | 1.130 | 1.141 | 1.121 | 1.136 |
| 12.06.2017 | 1.133 | 1.149 | 1.120 | 1.140 |
| 13.06.2017 | 1.166 | 1.180 | 1.124 | 1.178 |
| 14.06.2017 | 1.160 | 1.182 | 1.137 | 1.143 |
| 15.06.2017 | 1.139 | 1.139 | 1.102 | 1.120 |
| 16.06.2017 | 1.125 | 1.160 | 1.124 | 1.147 |
| 19.06.2017 | 1.153 | 1.156 | 1.144 | 1.155 |
| 20.06.2017 | 1.154 | 1.159 | 1.142 | 1.146 |
| 21.06.2017 | 1.146 | 1.151 | 1.130 | 1.148 |
| 22.06.2017 | 1.150 | 1.150 | 1.128 | 1.134 |
| 23.06.2017 | 1.139 | 1.139 | 1.124 | 1.133 |
| 26.06.2017 | 1.128 | 1.145 | 1.128 | 1.133 |
| 27.06.2017 | 1.129 | 1.135 | 1.124 | 1.135 |
| 28.06.2017 | 1.132 | 1.138 | 1.123 | 1.128 |
| 29.06.2017 | 1.132 | 1.134 | 1.094 | 1.094 |
| 30.06.2017 | 1.094 | 1.101 | 1.087 | 1.100 |
| 03.07.2017 | 1.104 | 1.105 | 1.076 | 1.100 |
| 04.07.2017 | 1.098 | 1.101 | 1.093 | 1.093 |
| 05.07.2017 | 1.094 | 1.106 | 1.090 | 1.106 |
| 06.07.2017 | 1.108 | 1.112 | 1.081 | 1.092 |
| 07.07.2017 | 1.093 | 1.095 | 1.085 | 1.093 |
| 10.07.2017 | 1.097 | 1.101 | 1.088 | 1.096 |
| 11.07.2017 | 1.099 | 1.104 | 1.086 | 1.088 |
| 12.07.2017 | 1.091 | 1.105 | 1.089 | 1.105 |
| 13.07.2017 | 1.099 | 1.109 | 1.092 | 1.101 |
| 14.07.2017 | 1.105 | 1.106 | 1.091 | 1.094 |
| 17.07.2017 | 1.093 | 1.102 | 1.086 | 1.086 |
| 18.07.2017 | 1.088 | 1.097 | 1.082 | 1.090 |
| 19.07.2017 | 1.094 | 1.098 | 1.086 | 1.094 |
| 20.07.2017 | 1.097 | 1.101 | 1.088 | 1.092 |
| 21.07.2017 | 1.095 | 1.113 | 1.087 | 1.105 |
| 24.07.2017 | 1.098 | 1.102 | 1.073 | 1.080 |
| 25.07.2017 | 1.079 | 1.085 | 1.071 | 1.076 |
| 26.07.2017 | 1.076 | 1.097 | 1.072 | 1.094 |
| 27.07.2017 | 1.092 | 1.096 | 1.085 | 1.096 |
| 28.07.2017 | 1.093 | 1.094 | 1.079 | 1.094 |
| 31.07.2017 | 1.094 | 1.105 | 1.094 | 1.099 |
| 01.08.2017 | 1.102 | 1.112 | 1.096 | 1.103 |
| 02.08.2017 | 1.108 | 1.108 | 1.097 | 1.099 |
| 03.08.2017 | 1.095 | 1.105 | 1.095 | 1.101 |
| 04.08.2017 | 1.098 | 1.112 | 1.093 | 1.108 |
| 07.08.2017 | 1.109 | 1.119 | 1.106 | 1.117 |
| 08.08.2017 | 1.117 | 1.125 | 1.111 | 1.117 |
| 09.08.2017 | 1.117 | 1.117 | 1.104 | 1.114 |
| 10.08.2017 | 1.118 | 1.118 | 1.096 | 1.100 |
| 11.08.2017 | 1.103 | 1.105 | 1.089 | 1.095 |
| 14.08.2017 | 1.098 | 1.105 | 1.091 | 1.101 |
| 15.08.2017 | 1.104 | 1.112 | 1.099 | 1.109 |
| 16.08.2017 | 1.112 | 1.133 | 1.112 | 1.129 |
| 17.08.2017 | 1.106 | 1.116 | 1.098 | 1.104 |
| 18.08.2017 | 1.107 | 1.108 | 1.092 | 1.098 |
| 21.08.2017 | 1.093 | 1.096 | 1.085 | 1.090 |
| 22.08.2017 | 1.095 | 1.103 | 1.091 | 1.100 |
| 23.08.2017 | 1.100 | 1.115 | 1.097 | 1.109 |
| 24.08.2017 | 1.110 | 1.114 | 1.102 | 1.110 |
| 25.08.2017 | 1.112 | 1.117 | 1.104 | 1.105 |
| 29.08.2017 | 1.096 | 1.100 | 1.084 | 1.090 |
| 30.08.2017 | 1.100 | 1.101 | 1.092 | 1.098 |
| 31.08.2017 | 1.095 | 1.102 | 1.087 | 1.093 |
| 01.09.2017 | 1.089 | 1.101 | 1.084 | 1.090 |
| 04.09.2017 | 1.082 | 1.104 | 1.082 | 1.087 |
| 05.09.2017 | 1.086 | 1.098 | 1.082 | 1.083 |
| 06.09.2017 | 1.081 | 1.088 | 1.074 | 1.080 |
| 07.09.2017 | 1.080 | 1.087 | 1.073 | 1.082 |
| 08.09.2017 | 1.084 | 1.089 | 1.074 | 1.084 |
| 11.09.2017 | 1.091 | 1.107 | 1.090 | 1.097 |
| 12.09.2017 | 1.101 | 1.102 | 1.092 | 1.099 |
| 13.09.2017 | 1.098 | 1.119 | 1.095 | 1.103 |
| 14.09.2017 | 1.111 | 1.114 | 1.098 | 1.103 |
| 15.09.2017 | 1.102 | 1.106 | 1.072 | 1.077 |
| 18.09.2017 | 1.081 | 1.097 | 1.081 | 1.085 |
| 19.09.2017 | 1.085 | 1.091 | 1.078 | 1.081 |
| 20.09.2017 | 1.082 | 1.086 | 1.079 | 1.080 |
| 21.09.2017 | 1.079 | 1.084 | 1.072 | 1.075 |
| 22.09.2017 | 1.072 | 1.084 | 1.064 | 1.079 |
| 25.09.2017 | 1.081 | 1.094 | 1.074 | 1.089 |
| 26.09.2017 | 1.093 | 1.093 | 1.077 | 1.083 |
| 27.09.2017 | 1.083 | 1.096 | 1.072 | 1.081 |
| 28.09.2017 | 1.084 | 1.095 | 1.080 | 1.095 |
| 29.09.2017 | 1.099 | 1.124 | 1.097 | 1.120 |
| 02.10.2017 | 1.125 | 1.135 | 1.118 | 1.132 |
| 03.10.2017 | 1.135 | 1.147 | 1.130 | 1.142 |
| 04.10.2017 | 1.142 | 1.148 | 1.136 | 1.144 |
| 05.10.2017 | 1.146 | 1.153 | 1.143 | 1.146 |
| 06.10.2017 | 1.149 | 1.155 | 1.143 | 1.151 |
| 09.10.2017 | 1.152 | 1.164 | 1.149 | 1.160 |
| 10.10.2017 | 1.157 | 1.167 | 1.157 | 1.161 |
| 11.10.2017 | 1.166 | 1.167 | 1.157 | 1.167 |
| 12.10.2017 | 1.163 | 1.181 | 1.163 | 1.179 |
| 13.10.2017 | 1.175 | 1.187 | 1.173 | 1.177 |
| 16.10.2017 | 1.182 | 1.187,7 | 1.165 | 1.169 |
| 17.10.2017 | 1.171 | 1.171 | 1.157 | 1.163 |
| 18.10.2017 | 1.169 | 1.170 | 1.158 | 1.163 |
| 19.10.2017 | 1.158 | 1.162 | 1.144 | 1.156 |
| 20.10.2017 | 1.158 | 1.166,9 | 1.153 | 1.161 |
| 23.10.2017 | 1.159 | 1.168 | 1.158,98 | 1.163 |
| 24.10.2017 | 1.163 | 1.172 | 1.159 | 1.172 |
| 25.10.2017 | 1.167 | 1.181 | 1.166,9 | 1.174 |
| 26.10.2017 | 1.171 | 1.181 | 1.166 | 1.180 |
| 27.10.2017 | 1.183 | 1.189,15 | 1.180 | 1.186 |
| 30.10.2017 | 1.186 | 1.197,1 | 1.182 | 1.189 |
| 31.10.2017 | 1.193 | 1.193 | 1.176 | 1.182 |
| 01.11.2017 | 1.191 | 1.227 | 1.191 | 1.220 |
| 02.11.2017 | 1.223 | 1.223 | 1.201 | 1.210 |
| 03.11.2017 | 1.210 | 1.239 | 1.210 | 1.239 |
| 06.11.2017 | 1.235 | 1.241 | 1.227 | 1.229 |
| 07.11.2017 | 1.233 | 1.235 | 1.225,85 | 1.234 |
| 08.11.2017 | 1.237 | 1.243 | 1.231 | 1.240 |
| 09.11.2017 | 1.243 | 1.249,35 | 1.234 | 1.246 |
| 10.11.2017 | 1.250 | 1.250 | 1.242 | 1.248 |
| 13.11.2017 | 1.254 | 1.254 | 1.237 | 1.243 |
| 14.11.2017 | 1.248 | 1.266 | 1.241 | 1.259 |
| 15.11.2017 | 1.259 | 1.259 | 1.244 | 1.246 |
| 16.11.2017 | 1.250 | 1.277 | 1.245 | 1.277 |
| 17.11.2017 | 1.276 | 1.293 | 1.263 | 1.285 |
| 20.11.2017 | 1.282 | 1.288 | 1.269,32 | 1.285 |
| 21.11.2017 | 1.285 | 1.341 | 1.259 | 1.322 |
| 22.11.2017 | 1.322 | 1.324 | 1.297 | 1.298 |
| 23.11.2017 | 1.301 | 1.311 | 1.294 | 1.298 |
| 24.11.2017 | 1.303 | 1.305 | 1.281 | 1.290 |
| 27.11.2017 | 1.287 | 1.308 | 1.287 | 1.297 |
| 28.11.2017 | 1.295 | 1.299,68 | 1.280 | 1.286 |
| 29.11.2017 | 1.279 | 1.316 | 1.279 | 1.294 |
| 30.11.2017 | 1.295 | 1.296,95 | 1.251 | 1.280 |
| 01.12.2017 | 1.276 | 1.284,36 | 1.249 | 1.260 |
| 04.12.2017 | 1.268 | 1.284 | 1.263,91 | 1.273 |
| 05.12.2017 | 1.272 | 1.278 | 1.264 | 1.277 |
| 06.12.2017 | 1.269 | 1.289 | 1.260 | 1.284 |
| 07.12.2017 | 1.293 | 1.296 | 1.271 | 1.274 |
| 08.12.2017 | 1.250 | 1.261 | 1.237 | 1.260 |
| 11.12.2017 | 1.257 | 1.265 | 1.251 | 1.265 |
| 12.12.2017 | 1.272 | 1.283,16 | 1.261 | 1.278 |
| 13.12.2017 | 1.275 | 1.278 | 1.258 | 1.268 |
| 14.12.2017 | 1.265 | 1.269 | 1.248 | 1.263 |
| 15.12.2017 | 1.266 | 1.273 | 1.251 | 1.252 |
| 18.12.2017 | 1.261 | 1.277 | 1.256 | 1.269 |
| 19.12.2017 | 1.267 | 1.270 | 1.256,5 | 1.264 |
| 20.12.2017 | 1.266 | 1.266 | 1.247 | 1.251 |
| 21.12.2017 | 1.249 | 1.262 | 1.247 | 1.261 |
| 22.12.2017 | 1.255 | 1.267 | 1.248 | 1.260 |
| 27.12.2017 | 1.267 | 1.270 | 1.255 | 1.270 |
| 28.12.2017 | 1.266 | 1.273 | 1.255 | 1.256 |
| 29.12.2017 | 1.254 | 1.271 | 1.254 | 1.260 |