HLMA.L
Halma plc
16:27:02
3948 £
0.0000 (%0.00)
Önceki Kapanış: 3958
Düşük₺3942
Yüksek₺4006
HLMA.L: Halma plc Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.050,9915
KAPANIŞ 4.053,7863
En Düşük
DÜŞÜK 3.468
En Yüksek
YÜKSEK 4.902
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2026 | 3.556 | 3.572 | 3.492 | 3.500 |
| 05.01.2026 | 3.526 | 3.566 | 3.518 | 3.556 |
| 06.01.2026 | 3.556 | 3.618 | 3.486,72 | 3.618 |
| 07.01.2026 | 3.644 | 3.660 | 3.606 | 3.660 |
| 08.01.2026 | 3.634 | 3.680 | 3.618,31 | 3.628 |
| 09.01.2026 | 3.632 | 3.694 | 3.632 | 3.666 |
| 12.01.2026 | 3.664 | 3.708 | 3.664 | 3.666 |
| 13.01.2026 | 3.676 | 3.682 | 3.613,6 | 3.634 |
| 14.01.2026 | 3.620 | 3.682 | 3.600 | 3.614 |
| 15.01.2026 | 3.616 | 3.676 | 3.592 | 3.676 |
| 16.01.2026 | 3.678 | 3.716,58 | 3.666 | 3.698 |
| 19.01.2026 | 3.662 | 3.696 | 3.596 | 3.596 |
| 20.01.2026 | 3.538 | 3.590 | 3.510 | 3.590 |
| 21.01.2026 | 3.586 | 3.710 | 3.578 | 3.710 |
| 22.01.2026 | 3.736 | 3.744 | 3.684 | 3.696 |
| 23.01.2026 | 3.690 | 3.702 | 3.624 | 3.638 |
| 26.01.2026 | 3.640 | 3.688 | 3.614,76 | 3.640 |
| 27.01.2026 | 3.648 | 3.686 | 3.634,8 | 3.654 |
| 28.01.2026 | 3.666 | 3.666 | 3.555,27 | 3.568 |
| 29.01.2026 | 3.578 | 3.592 | 3.538 | 3.542 |
| 30.01.2026 | 3.552 | 3.588 | 3.540 | 3.544 |
| 02.02.2026 | 3.534 | 3.574 | 3.510 | 3.554 |
| 03.02.2026 | 3.584 | 3.592 | 3.496 | 3.546 |
| 04.02.2026 | 3.540 | 3.582 | 3.496 | 3.502 |
| 05.02.2026 | 3.520 | 3.564 | 3.496 | 3.522 |
| 06.02.2026 | 3.518 | 3.552 | 3.468 | 3.548 |
| 09.02.2026 | 3.546 | 3.620 | 3.530 | 3.608 |
| 10.02.2026 | 3.616 | 3.668 | 3.590 | 3.626 |
| 11.02.2026 | 3.620 | 3.674 | 3.560 | 3.672 |
| 12.02.2026 | 3.688 | 3.792 | 3.666 | 3.742 |
| 13.02.2026 | 3.774 | 3.890 | 3.774 | 3.876 |
| 16.02.2026 | 3.872 | 3.906 | 3.832 | 3.870 |
| 17.02.2026 | 3.876 | 3.918,9 | 3.844 | 3.904 |
| 18.02.2026 | 3.910 | 3.986 | 3.893,08 | 3.962 |
| 19.02.2026 | 3.958 | 3.966 | 3.908 | 3.924 |
| 20.02.2026 | 3.946 | 3.976 | 3.904 | 3.934 |
| 23.02.2026 | 3.888 | 3.972 | 3.888 | 3.972 |
| 24.02.2026 | 4.000 | 4.083,2 | 3.988 | 4.062 |
| 25.02.2026 | 4.088 | 4.108 | 4.062 | 4.076 |
| 26.02.2026 | 4.080 | 4.170 | 4.074 | 4.124 |
| 27.02.2026 | 4.142 | 4.202,4 | 4.116 | 4.184 |
| 02.03.2026 | 4.194 | 4.194 | 4.082 | 4.122 |
| 03.03.2026 | 4.058 | 4.070 | 3.942 | 3.960 |
| 04.03.2026 | 3.952 | 4.060 | 3.930 | 4.022 |
| 05.03.2026 | 4.066 | 4.090 | 3.956 | 3.956 |
| 06.03.2026 | 3.970 | 3.986 | 3.840 | 3.862 |
| 09.03.2026 | 3.742 | 3.804 | 3.710 | 3.800 |
| 10.03.2026 | 3.904 | 3.946 | 3.894 | 3.922 |
| 11.03.2026 | 3.890 | 3.910 | 3.826 | 3.908 |
| 12.03.2026 | 3.914 | 3.956 | 3.850 | 3.948 |
| 13.03.2026 | 3.902 | 3.928 | 3.859 | 3.878 |
| 16.03.2026 | 3.876 | 3.926 | 3.838 | 3.838 |
| 17.03.2026 | 3.836 | 3.854 | 3.768 | 3.794 |
| 18.03.2026 | 3.790 | 3.896 | 3.786 | 3.834 |
| 19.03.2026 | 3.794 | 3.794 | 3.690 | 3.690 |
| 20.03.2026 | 3.720 | 3.740 | 3.618 | 3.618 |
| 23.03.2026 | 3.578 | 3.800 | 3.522 | 3.740 |
| 24.03.2026 | 3.750 | 3.778 | 3.714 | 3.758 |
| 25.03.2026 | 3.798 | 3.866 | 3.762 | 3.844 |
| 26.03.2026 | 3.804 | 3.824 | 3.754 | 3.768 |
| 27.03.2026 | 3.730 | 3.756 | 3.684 | 3.720 |
| 30.03.2026 | 3.714 | 3.772 | 3.578 | 3.740 |
| 31.03.2026 | 3.746 | 3.808 | 3.578 | 3.802 |
| 01.04.2026 | 3.902 | 3.930 | 3.578 | 3.854 |
| 02.04.2026 | 3.790 | 3.888 | 3.760 | 3.888 |
| 07.04.2026 | 3.885 | 3.918 | 3.763 | 3.784 |
| 08.04.2026 | 4.022 | 4.078 | 3.965 | 4.038 |
| 09.04.2026 | 4.028 | 4.098 | 4.023,07 | 4.083 |
| 10.04.2026 | 4.088 | 4.163 | 4.080 | 4.163 |
| 13.04.2026 | 4.121 | 4.223,1 | 4.109 | 4.130 |
| 14.04.2026 | 4.157 | 4.262 | 4.146 | 4.262 |
| 15.04.2026 | 4.254 | 4.266 | 4.182,5 | 4.184 |
| 16.04.2026 | 4.228 | 4.408 | 4.214 | 4.408 |
| 17.04.2026 | 4.390 | 4.579,5 | 4.381,98 | 4.518 |
| 20.04.2026 | 4.475 | 4.493 | 4.447 | 4.480 |
| 21.04.2026 | 4.515 | 4.516 | 4.453 | 4.464 |
| 22.04.2026 | 4.499 | 4.515 | 4.447 | 4.455 |
| 23.04.2026 | 4.446 | 4.475 | 4.400 | 4.445 |
| 24.04.2026 | 4.403 | 4.461 | 4.384 | 4.428 |
| 27.04.2026 | 4.432 | 4.504 | 4.429 | 4.451 |
| 28.04.2026 | 4.440 | 4.497 | 4.418 | 4.421 |
| 29.04.2026 | 4.406 | 4.425 | 4.358,89 | 4.386 |
| 30.04.2026 | 4.359 | 4.472 | 4.321 | 4.407 |
| 01.05.2026 | 4.375 | 4.527 | 4.375 | 4.527 |
| 05.05.2026 | 4.527 | 4.559 | 4.454 | 4.514 |
| 06.05.2026 | 4.570 | 4.665 | 4.514 | 4.661 |
| 07.05.2026 | 4.687 | 4.710 | 4.564 | 4.565 |
| 08.05.2026 | 4.537 | 4.585 | 4.525 | 4.549 |
| 11.05.2026 | 4.564 | 4.612 | 4.550,1 | 4.596 |
| 12.05.2026 | 4.540 | 4.581 | 4.498 | 4.498 |
| 13.05.2026 | 4.536 | 4.572 | 4.524 | 4.560 |
| 14.05.2026 | 4.570 | 4.714 | 4.564 | 4.694 |
| 15.05.2026 | 4.632 | 4.632 | 4.472 | 4.486 |
| 18.05.2026 | 4.466 | 4.586 | 4.397,54 | 4.488 |
| 19.05.2026 | 4.472 | 4.538 | 4.400 | 4.400 |
| 20.05.2026 | 4.336 | 4.504 | 4.336 | 4.456 |
| 21.05.2026 | 4.486 | 4.497 | 4.428 | 4.492 |
| 22.05.2026 | 4.546 | 4.582 | 4.530 | 4.564 |
| 26.05.2026 | 4.654 | 4.660 | 4.594 | 4.606 |
| 27.05.2026 | 4.634 | 4.718 | 4.586 | 4.636 |
| 28.05.2026 | 4.634 | 4.646 | 4.538,3 | 4.646 |
| 29.05.2026 | 4.646 | 4.758 | 4.640 | 4.682 |
| 01.06.2026 | 4.764 | 4.800 | 4.692,8 | 4.732 |
| 02.06.2026 | 4.784 | 4.814 | 4.754 | 4.800 |
| 03.06.2026 | 4.792 | 4.902 | 4.766 | 4.876 |
| 04.06.2026 | 4.854 | 4.878 | 4.788 | 4.878 |
| 05.06.2026 | 4.858 | 4.862 | 4.664 | 4.664 |
| 08.06.2026 | 4.578 | 4.728 | 4.554 | 4.722 |
| 09.06.2026 | 4.708 | 4.788 | 4.626 | 4.628 |
| 10.06.2026 | 4.644 | 4.678 | 4.550 | 4.642 |
| 11.06.2026 | 4.250 | 4.304 | 3.808 | 3.928 |
| 12.06.2026 | 4.058 | 4.096 | 3.898 | 3.898 |
| 15.06.2026 | 3.996 | 4.134 | 3.996 | 4.018 |
| 16.06.2026 | 4.036 | 4.094 | 3.998 | 4.020 |
| 17.06.2026 | 4.026 | 4.034 | 3.874 | 3.874 |
| 18.06.2026 | 3.876 | 3.970 | 3.856 | 3.958 |
| 19.06.2026 | 3.964 | 4.006,3 | 3.907,69 | 3.960 |