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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 44,4798
KAPANIŞ 44,4647

En Düşük

DÜŞÜK 30,82

En Yüksek

YÜKSEK 51,58
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20213737,2434,634,83
05.01.202134,6435,634,0735,21
06.01.202136,4737,5635,637,16
07.01.202137,537,9536,3436,89
08.01.202137,1337,4236,2436,83
11.01.202136,0736,8336,0636,17
12.01.202136,4737,0836,3336,74
13.01.202137,0537,0536,1536,24
14.01.202136,7136,9936,2236,46
15.01.202136,2236,835,735,94
18.01.202135,9436,4435,6836,17
19.01.202136,636,6835,6436
20.01.202136,0336,0835,0335,78
21.01.20213636,235,1435,31
22.01.20213535,2134,4434,77
25.01.202135,0835,2730,8233,83
26.01.202133,7934,7333,6534,41
27.01.202133,6334,3532,8833,25
28.01.202132,8433,5432,2433,47
29.01.202132,9433,6732,3733
01.02.202133,5334,2233,0833,53
02.02.202133,9234,3433,5933,99
03.02.202134,623533,934,18
04.02.202134,4236,6633,8336,11
05.02.202136,9937,5236,3637
08.02.202138,138,3237,5137,7
09.02.202137,7237,9337,2137,54
10.02.20213838,2237,1737,5
11.02.202137,4837,7636,7537,07
12.02.202136,6737,4236,2737,1
15.02.202137,8339,1937,339,09
16.02.202139,539,538,4639,48
17.02.202139,4739,6538,5638,92
18.02.202138,838,9737,1137,49
19.02.202137,638,5936,9138,19
22.02.202138,138,5437,5338,42
23.02.202138,9339,5938,6239,22
24.02.202140,854138,3739,33
25.02.202139,5839,9238,8339,21
26.02.202138,539,2438,0339
01.03.202139,639,7238,9939,01
02.03.202138,7839,2738,6938,88
03.03.202139,2540,4739,0640,42
04.03.202140,2640,9739,8840,35
05.03.202140,0341,4639,6740,08
08.03.202140,542,0340,2941,78
09.03.202141,9541,9540,941,13
10.03.202140,8241,2940,5140,78
11.03.202140,8340,9740,0840,5
12.03.202140,3141,3340,3141,21
15.03.202141,6641,7940,7641,1
16.03.202141,3242,0841,0841,47
17.03.202141,474241,1241,46
18.03.202141,8741,9340,9741,6
19.03.202140,941,4440,3841,03
22.03.202140,7841,9340,4241
23.03.202140,8541,640,6541,34
24.03.20214142,340,7642,24
25.03.20214242,3341,2841,76
26.03.202142,342,4941,7442,26
29.03.202141,842,641,7442,06
30.03.202142,543,1542,4543,1
31.03.202143,143,4242,5342,53
01.04.202142,4943,0442,3842,77
06.04.202143,543,8642,6842,83
07.04.202142,9943,6342,8843,35
08.04.202143,5243,7243,2143,42
09.04.202143,6343,6343,1743,26
12.04.202143,544,5443,0644,39
13.04.202144,5145,0143,6743,75
14.04.202143,7543,9943,3643,83
15.04.202143,543,6242,7842,81
16.04.202143,1443,7843,0243,46
19.04.202143,2743,9243,2743,76
20.04.202143,943,9242,0442,04
21.04.202141,9942,7241,2241,62
22.04.202141,7842,0141,4141,97
23.04.202142,3542,6741,7642,63
26.04.202142,8142,9741,7242,89
27.04.202142,9743,5842,6643,58
28.04.20214545,7344,4745,1
29.04.202145,745,864545,46
30.04.202145,4545,7245,1445,44
04.05.202146,147,4644,9845,04
05.05.202145,746,2945,446,23
06.05.202146,3146,4945,7646,21
07.05.202146,6946,8546,0446,56
10.05.202146,954846,7947,85
11.05.202147,3147,5446,6346,67
12.05.202146,647,4246,2647,29
13.05.202146,547,1746,2947,01
14.05.202147,6948,2747,2648,25
17.05.202148,2548,4640,1348,07
18.05.202148,549,0348,3148,6
19.05.202147,9748,7147,3447,96
20.05.202148,148,4947,5848,22
21.05.202148,1748,5647,6748,47
24.05.202148,7948,8248,2848,72
25.05.20214949,3248,8149,07
26.05.202148,6949,1947,7248,42
27.05.202148,3249,948,2449,9
28.05.20215050,249,5149,89
01.06.202150,1850,5649,549,78
02.06.202149,7950,249,5150
03.06.202150,0350,149,1649,55
04.06.202149,4249,6348,8148,94
07.06.202149,0249,8349,0249,63
08.06.202149,549,9248,8448,9
09.06.202148,748,9447,8548,24
10.06.202148,2449,0147,9948,28
11.06.202148,0448,5247,948,4
14.06.202148,5648,7447,8147,84
15.06.202148,1948,1947,5847,92
16.06.20214848,4447,5247,69
17.06.20214848,8347,8747,95
18.06.202147,54846,1746,43
21.06.202146,1547,0645,5746,99
22.06.202147,2747,3346,4746,76
23.06.202146,8347,3846,8147
24.06.202147,1947,5646,947,19
25.06.202147,5847,7146,9647,22
28.06.202147,1247,2246,5146,51
29.06.202146,447,3246,2546,79
30.06.202146,647,0546,1546,69
01.07.202146,9847,6546,7547,62
02.07.202147,6647,8546,7846,83
05.07.202146,9247,9946,947,71
06.07.202147,7547,9446,3346,44
07.07.202146,4547,2846,2746,79
08.07.202146,3846,3844,9445,62
09.07.202145,7646,7445,5946,71
12.07.202146,5947,3345,8947,17
13.07.202147,648,3146,7246,75
14.07.202146,7547,7846,6146,94
15.07.202146,947,0446,2146,56
16.07.202146,7446,9645,6145,72
19.07.202144,9945,2143,3743,5
20.07.202143,6744,2142,7844,08
21.07.202144,1245,8344,1245,64
22.07.202146,2846,3745,0845,23
23.07.202145,5846,145,3445,88
26.07.202145,5646,664546,56
27.07.202146,3346,6145,6246,52
28.07.202146,3647,3146,3246,78
29.07.202147,547,945,7446,2
30.07.202146,0146,445,3845,63
02.08.202146,4146,7445,6346,24
03.08.202146,4747,3246,2646,85
04.08.202147,1347,3146,5647,31
05.08.202146,0146,3345,2245,9
06.08.20214646,8445,746,58
09.08.202146,546,744646,64
10.08.202146,584746,1746,64
11.08.202145,9646,7145,9646,49
12.08.202146,6247,0146,3846,56
13.08.202146,5846,7846,146,23
16.08.202145,7946,2445,1845,63
17.08.202145,1945,3744,6244,99
18.08.20214545,1544,1544,67
19.08.202143,5844,4243,5743,83
20.08.202143,7844,2943,5243,99
23.08.202144,544,7243,8743,96
24.08.202144,1544,2243,0443,76
25.08.202143,8544,6443,7144,51
26.08.202144,1544,744,0844,22
27.08.202144,1144,2843,6644,09
31.08.202143,5443,943,2643,78
01.09.202144,064543,9544,02
02.09.202143,9844,1743,4643,63
03.09.202143,6244,0343,2843,41
06.09.202143,3143,8843,3143,78
07.09.202143,6943,7843,0843,25
08.09.202142,8342,9942,2442,4
09.09.202141,8842,8141,3542,51
10.09.202142,7443,4942,3742,56
13.09.202142,9643,8342,8643,63
14.09.202143,5844,1343,4543,56
15.09.202143,4444,4843,4344,14
16.09.202144,0844,9744,0844,77
17.09.20214545,4644,3545,04
20.09.202144,3244,6643,1543,15
21.09.202143,5544,2342,2642,47
22.09.202142,944,0342,943,98
23.09.202144,445,1344,0945,06
24.09.202144,9545,8144,545,43
27.09.202145,7845,9745,3545,84
28.09.202145,8446,1744,8745,5
29.09.20214646,5945,6546,44
30.09.202146,7846,9346,3546,57
01.10.202145,7445,944,6345,24
04.10.202145,1245,4644,4744,8
05.10.20214546,6544,8546,52
06.10.202146,4746,7245,6546,05
07.10.202146,5646,7245,646,5
08.10.202146,6947,0346,546,86
11.10.202146,948,0346,7747,93
12.10.202147,1948,5346,9548,53
13.10.202148,7448,9547,1947,76
14.10.202148,2648,654848,44
15.10.20214849,2347,9649,12
18.10.202149,3249,5248,9649,28
19.10.202149,4149,5141,8949,4
20.10.202149,4649,4948,4949,05
21.10.20214949,2447,7848,32
22.10.202148,3948,8848,1348,72
25.10.202148,6748,9448,3548,78
26.10.202148,6549,1748,4149
27.10.202149,0649,3248,648,96
28.10.20215050,3449,1549,58
29.10.202149,8350,4849,6350,22
01.11.202150,8751,449,6351,11
02.11.202151,5551,5841,4451,03
03.11.202150,855150,350,5
04.11.202150,6950,7348,0348,25
05.11.202148,149,3348,149,1
08.11.202148,949,5648,5149,16
09.11.202148,8349,0448,0848,38
10.11.202148,2449,5148,2249,28
11.11.202149,8350,2449,3149,88
12.11.202149,9350,2249,2349,23
15.11.20214949,8548,9449,63
16.11.202149,8250,0149,5349,97
17.11.202150,1350,9949,9949,99
18.11.202149,8250,2449,5349,89
19.11.202150,350,3948,3549,06
22.11.202149,249,8148,9449,73
23.11.202149,2950,349,1149,83
24.11.202149,9750,1549,4149,51
25.11.202149,5149,6949,149,69
26.11.202147,547,9745,446
29.11.202146,8347,4246,2546,8
30.11.20214647,1945,5146,8
01.12.202146,4248,0246,4247,69
02.12.202147,1147,4746,4446,92
03.12.202147,4247,7646,3346,48
06.12.202146,4846,9746,1546,28
07.12.202146,7547,8546,5647,49
08.12.202147,8147,8746,6947,37
09.12.202147,2647,2646,5746,69
10.12.202146,4146,8746,2646,33
13.12.202146,3346,3344,344,35
14.12.202144,7545,5444,6245,19
15.12.202145,1745,5344,3544,35
16.12.20214547,4344,3546,41
17.12.202146,3547,3345,7246,16
20.12.202145,0745,9244,8345,46
21.12.202145,9446,4545,9146,35
22.12.202146,4747,1546,346,96
23.12.202147,1947,7247,0547,63
24.12.202147,7648,147,4447,44
29.12.202148,4748,7447,7248
30.12.202147,748,5647,748,35
31.12.202148,1548,3347,847,8