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
Lloyds Banking Group plc logosu
LLOY.L
Lloyds Banking Group plc
16:27:16
104.6 £
0.0000 (%0.00)
Önceki Kapanış: 106.05
Düşük₺104
Yüksek₺105.1
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

LLOY.L: Lloyds Banking Group plc Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 35,7965
KAPANIŞ 35,7582

En Düşük

DÜŞÜK 23,58

En Yüksek

YÜKSEK 63,84
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202063,7563,8463,2463,71
03.01.202063,863,862,4563,05
06.01.202063,263,3262,0763,25
07.01.202063,1163,6962,8963,11
08.01.202062,5862,8762,0162,79
09.01.202063,4563,561,7561,85
10.01.202061,561,7660,0960,33
13.01.202059,7561,7558,6558,74
14.01.202058,7559,0158,2858,75
15.01.202058,8758,9157,6957,81
16.01.202057,9658,1857,2457,9
17.01.202058,3158,7357,8958,45
20.01.202058,7158,7157,7657,9
21.01.202057,5258,6457,2358,5
22.01.202058,3858,5657,8458,09
23.01.202057,9658,8557,457,4
24.01.202058,159,2657,8558,09
27.01.202057,257,7956,7357,11
28.01.202057,558,2456,8257,64
29.01.202057,9658,4557,4357,5
30.01.20205758,265757,93
31.01.202058,4858,4856,3556,79
03.02.202056,9857,256,1956,55
04.02.202057,3257,5956,8357,5
05.02.202057,6658,3357,1457,14
06.02.202057,6558,2756,8556,95
07.02.202056,8257,0856,256,92
10.02.202056,6657,1656,4856,88
11.02.202057,557,556,3556,73
12.02.202056,7657,6456,2157,44
13.02.202057,4458,1556,258,03
14.02.202058,1358,256,5556,61
17.02.202056,6757,2156,5356,87
18.02.202056,256,9955,8855,88
19.02.202056,256,455,6355,78
20.02.202055,9958,1355,9156,55
21.02.202055,6856,0655,1755,35
24.02.202053,8854,3852,353,11
25.02.202053,5253,8551,9852,01
26.02.202052,152,3251,0251,91
27.02.202051,1751,2949,5850,35
28.02.202048,7950,547,8850,2
02.03.202051,4952,0748,6349,54
03.03.202050,5150,848,5448,67
04.03.202048,0149,1547,6848,37
05.03.202048,3748,5646,2147
06.03.202045,4646,6644,8545,68
09.03.202040,7544,0139,3741,24
10.03.202042,294541,5942,53
11.03.202042,6444,2141,6342,12
12.03.202039,8641,1736,6136,99
13.03.202038,5440,1337,0837,89
16.03.202035,535,9632,235,11
17.03.20203636,5531,635,32
18.03.202033,6334,4432,1533,63
19.03.202033,2834,2230,732,38
20.03.202033,7534,5431,432,1
23.03.202029,9531,9929,8230,57
24.03.202031,3733,6530,7533,65
25.03.202035,2438,493336,73
26.03.202035,1437,9434,437,56
27.03.202035,536,9833,5234,4
30.03.202034,1336,9832,3933,5
31.03.202032,0136,9831,7232
01.04.2020303128,2128,27
02.04.202027,9429,827,8328,91
03.04.202028,4928,8627,727,73
06.04.202028,5229,9428,1529,94
07.04.202030,6432,3330,2531,22
08.04.202030,0131,8629,9131,86
09.04.202032,135,3532,0233,39
14.04.202033,0133,431,731,78
15.04.202031,4331,6929,6829,75
16.04.202029,7330,929,1429,43
17.04.202030,2531,329,8930,45
20.04.202030,6530,9429,630,12
21.04.202029,330,1729,1329,22
22.04.202029,5330,1829,429,92
23.04.202029,9430,4229,4630,42
24.04.202029,6530,3525,6729,74
27.04.202030,6830,93030,53
28.04.202030,5835,7630,4733,24
29.04.202033,234,7632,7634,76
30.04.202034,7634,9331,632,24
01.05.202031,9832,0830,431,68
04.05.202031,3731,4430,3530,6
05.05.20203131,7130,3230,58
06.05.202030,5530,7530,0130,17
07.05.202030,131,2830,0231,28
11.05.202032,3632,430,1830,42
12.05.202030,3630,7529,8929,89
13.05.202029,429,7628,9129,01
14.05.202028,528,7827,1228,61
15.05.202028,929,3328,0828,5
18.05.20202929,6828,1829,68
19.05.202030,3930,5729,129,58
20.05.202029,1230,0628,4929,86
21.05.202029,6429,6728,3928,39
22.05.202027,9228,8627,628,12
26.05.202029,3330,252930,08
27.05.202030,3732,0430,1131,82
28.05.202032,3832,8330,9731,38
29.05.202030,8931,0729,8729,87
01.06.202030,531,1930,2730,86
02.06.202031,0732,4730,7731,93
03.06.202032,633,9732,4433,76
04.06.202033,7134,132,8933,88
05.06.202034,5135,9634,2135,54
08.06.202035,238,123536,88
09.06.202036,9537,334,7735,22
10.06.202035,9436,9734,6735,02
11.06.202033,533,543232,04
12.06.202031,2432,9330,6631,93
15.06.202030,4432,9430,4431,53
16.06.202032,9434,0832,3633,15
17.06.202033,133,7432,2832,58
18.06.202032,2433,1331,932,43
19.06.202032,9432,9432,0832,24
22.06.202031,8332,2131,3131,65
23.06.202031,8632,9531,7632,74
24.06.202032,4933,1531,6131,61
25.06.202031,331,930,5131,62
26.06.202032,0732,1830,9931,08
29.06.202030,9931,4930,431,25
30.06.202031,2631,5830,6431,17
01.07.202031,1731,3530,4730,7
02.07.202031,1632,0830,9231,85
03.07.202031,7832,0430,7331,02
06.07.202030,833230,7531,2
07.07.202030,931,3930,7130,74
08.07.202030,4831,0630,3330,72
09.07.20203131,1129,6329,74
10.07.202029,4830,5129,2530,45
13.07.20203131,2730,2830,64
14.07.202030,1230,8229,9230,1
15.07.202030,330,4929,6730,39
16.07.202030,2430,6530,0530,53
17.07.202030,330,729,8830,57
20.07.202030,1530,730,130,41
21.07.202030,7431,1730,1730,5
22.07.202030,530,7930,0530,32
23.07.202030,4330,533030,17
24.07.20203030,2429,6629,69
27.07.202029,6829,8328,7228,9
28.07.202028,8829,2328,5629,22
29.07.202029,4529,5428,328,36
30.07.20202727,6125,7126,2
31.07.202026,526,9825,4326,28
03.08.202025,9727,9825,8927,87
04.08.202027,7428,5127,6728,16
05.08.202028,4228,6127,8828,17
06.08.202028,1228,2827,4828,16
07.08.202028,0728,1627,4927,78
10.08.202028,2228,5627,9328,42
11.08.202028,7329,6328,6529,45
12.08.202029,4530,0729,2829,69
13.08.202029,2829,6829,0229,18
14.08.202029,0129,128,0228,95
17.08.202028,8459,9428,4128,63
18.08.202028,1928,9728,128,18
19.08.202028,1428,6628,0928,66
20.08.202028,0828,492828,14
21.08.202028,2128,3527,7228,1
24.08.202028,3228,6227,7328,6
25.08.202028,8329,2628,1728,2
26.08.202028,1828,5628,0328,48
27.08.202028,3228,5928,0828,2
28.08.202028,2428,7528,0728,35
01.09.202027,8127,9926,8526,94
02.09.20202727,2826,6527,01
03.09.202027,2827,8426,7426,88
04.09.202026,827,6326,7226,94
07.09.20202727,1726,3626,97
08.09.202027,0227,2526,1826,46
09.09.202026,3226,625,9526,48
10.09.202026,4126,82626,42
11.09.202026,3526,525,8725,88
14.09.202026,0526,4825,8126,36
15.09.202026,1726,525,9526,16
16.09.202026,1726,7325,9126,58
17.09.202026,1826,4626,0226,25
18.09.202026,226,3225,2425,24
21.09.20202525,0523,6423,98
22.09.202024,2624,7423,5824,29
23.09.202024,2425,2824,224,58
24.09.202024,0425,1523,8924,58
25.09.202024,8225,2324,6324,72
28.09.202025,226,7324,5526,59
29.09.202026,4426,5626,126,13
30.09.202025,7626,7725,626,35
01.10.202026,7426,9725,9326,53
02.10.202026,1227,1926,0127,19
05.10.202027,8227,9426,726,99
06.10.202027,527,9527,127,95
07.10.202027,8328,8227,627,9
08.10.202028,0328,6127,7228,38
09.10.202028,528,7828,1828,23
12.10.202028,4428,7228,0328,07
13.10.202028,1628,226,6426,87
14.10.202026,8827,3326,7726,96
15.10.202026,5726,7725,9926,59
16.10.202026,8627,0826,1127,01
19.10.202027,0727,6726,7727,12
20.10.202027,0227,4426,7627,17
21.10.202027,1727,5526,8427,17
22.10.202027,1527,9226,9227,92
23.10.202028,429,727,9529,28
26.10.202028,8729,8428,229,05
27.10.202029,6929,8228,1528,33
28.10.202027,7428,0827,0327,65
29.10.202027,4929,0727,3528,28
30.10.202027,9528,4827,6728,02
02.11.202027,8227,9227,127,83
03.11.202028,0829,427,8829,25
04.11.202028,1729,1227,8828,52
05.11.202028,6128,7527,2227,71
06.11.202027,8728,2927,3627,36
09.11.202027,7231,8227,3630,78
10.11.202031,2833,0830,8232,13
11.11.202032,1233,731,8733,38
12.11.202032,8933,7432,2933,47
13.11.202033,073532,6234,72
16.11.202035,136,4435,0335,59
17.11.202035,7236,1535,0835,6
18.11.202035,543634,8535,67
19.11.20203535,7634,8335,65
20.11.202035,636,263535,81
23.11.202036,1537,3835,5537,2
24.11.202037,4539,8737,339,5
25.11.202040,6840,8237,538,13
26.11.202038,1438,1535,7737,32
27.11.202036,2137,4235,8337,29
30.11.202037,6937,9835,6235,62
01.12.202035,4938,2835,2538,28
02.12.202037,8538,9437,3638,74
03.12.202038,939,5638,1639,2
04.12.202038,839,4938,339,03
07.12.202038,5338,636,8237,33
08.12.202036,9938,0436,8537,19
09.12.202037,2437,9737,1937,25
10.12.202036,923734,5635,67
11.12.202035,7636,1733,2434,07
14.12.202034,9936,3934,635,73
15.12.202035,6337,0135,2236,65
16.12.202037,0337,7236,2836,28
17.12.202036,513735,9636,22
18.12.202035,936,0334,934,9
21.12.202033,3636,033233,58
22.12.202033,9135,1933,7434,69
23.12.202034,7237,734,7237,13
24.12.202038,8640,0538,4238,6
29.12.202038,839,136,6936,76
30.12.202036,9437,6336,7836,81
31.12.202036,2837,0136,0636,44