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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 45,7978
KAPANIŞ 45,7738

En Düşük

DÜŞÜK 38,1

En Yüksek

YÜKSEK 56
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202249,225048,649,91
05.01.202250,251,245050,68
06.01.202249,945249,6752
07.01.202252,7653,1852,1152,84
10.01.202252,9553,1952,3952,81
11.01.202252,8853,0552,3852,89
12.01.202253,3153,4152,6353,18
13.01.202253,2554,1252,9453,97
14.01.202253,7855,0453,4254,97
17.01.202255,295654,9255,13
18.01.202254,9255,8554,3754,37
19.01.202254,254,8853,5353,88
20.01.202253,553,7151,9252,98
21.01.202252,1352,6251,3551,75
24.01.202251,0751,7549,2249,27
25.01.202250,3951,3249,8750,91
26.01.202251,4152,9251,4152,03
27.01.202251,4453,2851,0552,25
28.01.202251,9552,4650,7651,2
31.01.202251,4751,8450,8151,05
01.02.202251,852,3951,2952,39
02.02.202253,0453,6152,6552,86
03.02.202253,1954,552,1953,3
04.02.202253,853,9751,3151,38
07.02.202252,0952,7751,652,59
08.02.202252,9853,2652,3252,5
09.02.202252,753,095253,09
10.02.202252,9853,452,5153,4
11.02.202253,0253,9652,5753,96
14.02.202252,5252,9551,2151,71
15.02.202251,2852,7851,2252,63
16.02.202252,6552,8451,5851,93
17.02.202251,952,0750,9251,29
18.02.202251,0152,1750,6651,22
21.02.202251,3151,9350,5450,92
22.02.202249,3651,748,6251,31
23.02.202251,3652,5651,2152,2
24.02.20224849,534646,54
25.02.202247,3550,0846,5449,68
28.02.202247,5849,0247,0348,44
01.03.202248,5349,4645,7845,78
02.03.202245,3746,5845,246,08
03.03.202246,1346,924545,15
04.03.202244,745,0742,6343,03
07.03.202240,8345,138,141,25
08.03.202240,443,640,1341,96
09.03.202244,845,6943,2645,38
10.03.202245,8745,9644,1544,59
11.03.20224546,6744,5545,47
14.03.202246,648,0446,1447,74
15.03.20224748,0146,8547,4
16.03.202248,649,0347,9848,6
17.03.202248,949,2247,2848
18.03.202248,1249,1447,9249,14
21.03.20224949,5348,448,63
22.03.20224950,4548,7650,24
23.03.202250,550,6949,5149,51
24.03.202249,4549,974949,49
25.03.202249,449,548,5548,75
28.03.202248,949,5448,6448,78
29.03.202249,2850,2347,9650
30.03.202248,7449,0847,9148,12
31.03.202248,1848,9446,8747,06
01.04.20224748,2646,8547,39
04.04.202247,4747,7146,1746,89
05.04.202246,2547,0745,5146,31
06.04.20224646,6142,1345,19
07.04.202244,0445,2943,9444,33
08.04.202244,8245,244,5444,58
11.04.202244,9645,4944,6945,08
12.04.202244,7845,1544,1244,12
13.04.20224444,5743,8744,14
14.04.202244,2145,2843,9744,98
19.04.202245,3545,5844,6145,37
20.04.202245,646,7845,3846,33
21.04.202246,4547,1546,1446,92
22.04.202246,3447,0645,7646,11
25.04.202245,0346,2845,0345,4
26.04.202246,4747,0345,8845,88
27.04.202246,4847,2345,2445,77
28.04.202247,3347,4445,7946,31
29.04.202247,147,145,3745,88
03.05.202246,146,6145,4546,18
04.05.202246,446,4945,6545,65
05.05.202246,646,7243,944,03
06.05.202243,9244,264343,37
09.05.20224343,5842,3542,35
10.05.202242,8543,4842,4442,59
11.05.202242,6343,3742,243,12
12.05.20224243,34242,96
13.05.202243,3944,143,3343,88
16.05.202243,8743,8743,0343,67
17.05.202243,7644,3543,6343,8
18.05.202244,3344,4643,7443,8
19.05.202243,4843,8143,143,43
20.05.202243,9444,2543,343,6
23.05.202244,1844,5143,6744,51
24.05.202244,3144,5743,7244,01
25.05.202244,7244,7643,7444,29
26.05.202244,1545,3844,0845,33
27.05.202245,0645,5444,7145,24
30.05.202245,6345,6544,8345,14
31.05.202245,0145,3244,5944,89
01.06.202245,546,0144,8945,13
06.06.202245,1545,8345,0745,6
07.06.202245,445,8145,2645,59
08.06.202245,5946,145,3745,94
09.06.202245,6346,244,7944,79
10.06.202244,5244,943,3843,7
13.06.202242,9943,3842,5342,83
14.06.202242,8244,0842,7943,37
15.06.202243,9444,843,9444,06
16.06.202243,8844,1442,1542,24
17.06.202242,643,341,9642,26
20.06.202242,6744,0942,543,74
21.06.202243,7244,1343,3743,44
22.06.202242,8144,4242,7443,84
23.06.202243,543,6942,3142,31
24.06.202242,443,5842,1943,4
27.06.202243,3843,942,9743,31
28.06.202243,4843,9943,4243,44
29.06.202242,9143,6542,7843,01
30.06.202242,3842,741,1542,31
01.07.202241,9943,5141,8542,41
04.07.202242,643,1242,5642,67
05.07.202243,0843,2841,3341,35
06.07.202242,2642,3541,141,29
07.07.202242,1442,4941,9242,29
08.07.202242,342,4241,442,2
11.07.202242,0142,4741,9442,01
12.07.202241,6942,4241,3842,42
13.07.202242,2142,5441,5141,92
14.07.202241,7842,1540,9741,02
15.07.202240,9442,2140,8941,9
18.07.202242,142,8542,0542,78
19.07.202242,8344,3542,7744,07
20.07.202244,3844,4543,0743,45
21.07.202243,443,5842,6443,33
22.07.202243,5243,6542,9743,23
25.07.202243,0444,0542,8143,81
26.07.202244,2244,2643,343,53
27.07.202245,4946,0144,7845,32
28.07.202246,2646,444,1644,42
29.07.202245,0645,4344,7845,24
01.08.202245,3345,944,9245,06
02.08.202245,0645,6744,845,4
03.08.202245,0846,0644,9445,83
04.08.202245,2745,9744,7545,1
05.08.202245,0645,2544,3444,91
08.08.202245,3245,6344,6945,24
09.08.202245,145,5644,9844,99
10.08.202245,2345,5945,0145,47
11.08.202245,8245,945,345,6
12.08.202245,6946,1545,4245,65
15.08.202245,845,945,3345,87
16.08.20224646,1645,6945,73
17.08.202246,3546,3545,6345,78
18.08.202245,7945,9145,4945,72
19.08.202245,1945,6244,6944,82
22.08.202244,6344,9544,2444,51
23.08.202244,4544,9444,1244,37
24.08.202244,0344,4143,6544,12
25.08.202244,2244,6943,9644,32
26.08.202244,7444,9243,6743,67
30.08.202243,344,8343,343,75
31.08.202244,2244,3843,7143,88
01.09.202243,5643,8142,6442,7
02.09.20224343,9642,7843,72
05.09.20224343,6542,7243,45
06.09.202244,1345,6344,0145,23
07.09.202244,7845,0444,544,67
08.09.202244,9245,3444,645,23
09.09.202245,2346,1845,1345,98
12.09.202246,6247,1346,346,96
13.09.202247,0847,1346,3646,47
14.09.202246,3546,5845,846,21
15.09.202246,4647,946,3847,62
16.09.202247,1248,3147,0947,81
20.09.202248,044948,0449
21.09.202248,2449,8547,4148,47
22.09.202247,849,4247,647,96
23.09.202247,748,3346,0846,22
26.09.202245,7245,7743,7644,7
27.09.202244,7445,2343,1343,29
28.09.202242,6143,0241,1341,85
29.09.202241,9842,2440,4440,72
30.09.202240,9242,3840,9141,39
03.10.20224142,2640,4341,78
04.10.202242,2443,4142,0643,12
05.10.202243,2643,7142,3442,85
06.10.202243,1543,5542,1642,53
07.10.202242,843,2642,3142,68
10.10.20224242,6841,9442,19
11.10.202242,0142,0141,3141,49
12.10.20224141,0838,7539,09
13.10.202238,941,9838,5141,77
14.10.202243,143,6142,3942,45
17.10.202241,9143,2441,5742,67
18.10.202243,0643,6242,5642,6
19.10.202240,8141,7240,4540,61
20.10.202240,342,7240,0142,04
21.10.202241,8442,1240,9341,38
24.10.202241,9743,0141,8642,54
25.10.202242,8843,0341,9242,97
26.10.202243,4743,6842,1342,55
27.10.202241,2643,1840,8742,78
28.10.202242,3842,6141,1241,27
31.10.202241,642,4441,642,02
01.11.202242,3342,5841,942,21
02.11.202242,5342,5841,5541,78
03.11.202241,642,2340,9642,23
04.11.202242,4643,1341,9942,75
07.11.202242,4943,2442,0142,01
08.11.202241,9743,0841,7742,85
09.11.202242,8143,1542,2442,56
10.11.202242,4143,4242,3243,3
11.11.202243,2943,994343,51
14.11.202243,7543,9742,9443,6
15.11.202243,643,8343,2843,72
16.11.202243,5443,6942,9943,13
17.11.202243,1944,7642,8444,42
18.11.202244,6545,6744,5345,47
21.11.202245,5845,8645,345,51
22.11.202245,5245,9745,3845,57
23.11.202245,5645,7145,3145,49
24.11.202245,4646,1845,4445,94
25.11.202247,3547,3545,846,31
28.11.202246,0846,3445,7245,81
29.11.202245,5346,645,4546,33
30.11.202246,7947,1946,6646,9
01.12.202247,1747,2946,1346,13
02.12.202246,2346,6745,8346,65
05.12.202246,4946,9446,2746,38
06.12.202245,6746,7545,5646,42
07.12.202246,146,646,0746,24
08.12.202246,446,645,945,9
09.12.202246,246,4445,8146,44
12.12.202246,3446,4245,6545,78
13.12.202246,1446,7845,8546,37
14.12.202246,3646,3645,9646,15
15.12.20224646,0345,1745,47
16.12.202245,2245,6544,6245,18
19.12.202245,2145,3744,9145
20.12.202244,6745,7944,645,52
21.12.202245,6346,2645,4146,24
22.12.202246,9946,9945,9746,1
23.12.202246,2246,3445,8546,03
28.12.202246,5246,5946,0646,24
29.12.202245,9946,2245,4446,22
30.12.202245,9446,1745,4145,41