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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 45,8314
KAPANIŞ 45,8628

En Düşük

DÜŞÜK 39,42

En Yüksek

YÜKSEK 54,33
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202346,0547,1345,7647,13
04.01.202347,3547,4946,9747,44
05.01.202347,3848,4746,8548,31
06.01.202348,448,4647,8348,01
09.01.202348,2248,6947,8548,25
10.01.202347,7448,3147,7448,03
11.01.202348,0548,1247,3448,08
12.01.202348,1548,8447,7948,75
13.01.202348,9949,9848,7649,62
16.01.202349,7649,949,3849,75
17.01.202349,949,9149,3249,5
18.01.202349,4650,0749,1649,47
19.01.202348,8549,2948,4248,81
20.01.202349,149,548,8749,28
23.01.202349,5349,8149,349,81
24.01.20235050,2649,6750,13
25.01.202350,1351,549,9550,95
26.01.202351,252,675152,5
27.01.202352,7752,8652,4252,59
30.01.202352,5353,0751,9852,98
31.01.202352,7952,9952,1652,58
01.02.202352,7553,0852,3752,98
02.02.202353,0553,7752,7953,49
03.02.202353,4253,552,453,33
06.02.202353,5453,7452,4852,83
07.02.202353,1353,752,9653,45
08.02.202353,7353,9753,2353,65
09.02.202353,6154,3353,4853,97
10.02.202353,4954,153,0153,29
13.02.202353,4353,753,0453,07
14.02.202353,1254,045353,79
15.02.20235353,2450,9252,38
16.02.202352,6553,0652,4552,94
17.02.202351,2451,850,2950,91
20.02.202351,0951,9451,0251,54
21.02.202351,5651,5650,7450,97
22.02.202350,151,5449,4451,26
23.02.202351,352,3151,0852
24.02.20235252,1651,551,66
27.02.202351,8452,351,751,79
28.02.202351,452,9451,3252,62
01.03.202352,6252,8951,9651,96
02.03.202351,851,8751,0251,34
03.03.202351,3151,7951,2451,79
06.03.202351,7451,9951,1751,77
07.03.202352,1352,1951,2151,35
08.03.202350,8851,8850,7651,6
09.03.202351,5751,6951,351,46
10.03.202349,750,2448,9149,78
13.03.20235050,0647,1847,22
14.03.202347,4448,7746,5348,24
15.03.202348,2848,5845,5746,01
16.03.202346,8547,9246,7447,47
17.03.202347,8148,745,846,25
20.03.202344,8146,7343,6646,1
21.03.202346,6548,6946,6548,16
22.03.202347,8249,0447,747,76
23.03.202347,6148,1246,8546,85
24.03.202346,4546,644,945,72
27.03.202346,3646,845,8546,32
28.03.202346,9647,1946,0846,4
29.03.202346,3347,1846,3347,13
30.03.202347,4548,147,2447,77
31.03.202347,748,1347,4147,67
03.04.202348,1248,8346,7948,24
04.04.202348,3848,8348,0348,1
05.04.202348,3148,9748,0348,43
06.04.202348,3749,348,3149,02
11.04.202348,9149,948,9149,43
12.04.202349,5850,349,4749,88
13.04.202348,2848,848,0348,51
14.04.202348,3549,1948,2248,94
17.04.202349,2149,3348,2448,45
18.04.202348,7949,2448,6948,83
19.04.202348,7849,3848,7249,26
20.04.202349,5749,8348,8349,01
21.04.202349,5549,648,6348,86
24.04.202348,7149,3748,648,91
25.04.202348,648,7247,8548,23
26.04.202348,3148,6947,6748,6
27.04.202348,6449,2748,5148,82
28.04.202348,5648,6247,2448,2
02.05.20234848,7647,6847,68
03.05.202347,648,0645,345,98
04.05.202345,946,3645,0545,35
05.05.202345,5946,3745,5145,81
09.05.202345,7846,4245,6146,13
10.05.202346,5346,8445,946,17
11.05.202346,1546,5345,3345,88
12.05.202346,0446,2945,5645,56
15.05.202345,9246,2745,6146,27
16.05.202346,1246,3845,745,7
17.05.202345,546,2945,1346,29
18.05.202346,8546,9946,3846,51
19.05.202346,6646,9246,4446,72
22.05.202346,7847,0346,6246,94
23.05.202347,1647,5946,8847,59
24.05.202347,2247,4646,646,76
25.05.202346,4447,1845,8345,83
26.05.20234646,145,3145,51
30.05.202345,2246,0244,9445,22
31.05.202345,0845,3944,1744,17
01.06.202344,4945,544,0444,67
02.06.202344,7845,544,6845,44
05.06.202345,7645,8744,5344,73
06.06.202344,5645,4444,1545,17
07.06.202345,445,7945,1145,51
08.06.202345,7345,9745,2645,33
09.06.202345,545,7845,1945,26
12.06.202345,445,5644,9744,97
13.06.202345,0645,444,7645,29
14.06.202345,3545,3845,0145,28
15.06.202345,2445,2444,7844,96
16.06.202345,1145,1844,7645,04
19.06.202344,8745,1444,8445,04
20.06.20234545,1744,7644,81
21.06.202343,8344,4943,4243,74
22.06.202343,2843,5642,9142,91
23.06.202342,6542,7642,1742,32
26.06.202342,0342,1941,2441,96
27.06.202342,0542,6942,0442,5
28.06.202342,5642,842,2842,65
29.06.202342,654342,542,77
30.06.202343,2144,142,9343,59
03.07.202343,9244,3743,8844,22
04.07.202344,3344,4443,8843,88
05.07.202343,744,2643,5243,83
06.07.202343,3544,0143,0343,3
07.07.202343,2143,2842,6943,1
10.07.202342,9943,3542,943,04
11.07.202342,9843,3742,7243,37
12.07.202343,5544,8943,4944,53
13.07.202344,3844,8544,0844,72
14.07.202344,6744,8444,3644,36
17.07.202344,2145,0644,1444,84
18.07.202344,9945,8344,7445,69
19.07.202346,7647,1346,1846,69
20.07.202346,7647,0346,146,33
21.07.202346,4246,5845,7945,85
24.07.202345,4946,0645,3146,04
25.07.202345,9846,4345,7846,1
26.07.202344,2645,4643,7145,33
27.07.202345,1945,7344,945,05
28.07.202344,8745,4744,8145,13
31.07.202345,0645,2944,8544,94
01.08.202344,644,9244,2444,34
02.08.202343,6844,0843,1343,26
03.08.202342,243,1941,9642,92
04.08.202343,1443,2842,7243,14
07.08.202343,2643,4942,9243,17
08.08.202342,8943,1542,3142,69
09.08.202343,1943,4342,6942,78
10.08.202343,0243,2842,8843
11.08.202342,9243,2142,7242,95
14.08.202342,8143,0842,6942,84
15.08.202342,7642,9742,2442,47
16.08.202342,2642,4242,0242,09
17.08.202341,9942,6741,9642,42
18.08.202342,2542,6241,9642,24
21.08.202342,0742,7142,0742,09
22.08.202342,3442,441,7241,72
23.08.202341,942,2541,7641,87
24.08.202342,3342,6342,0342,13
25.08.202342,1142,5141,7441,79
29.08.202342,1742,9642,1742,9
30.08.202343,143,5842,8142,83
31.08.202342,9643,2242,3542,35
01.09.202342,442,5842,0742,12
04.09.202342,3242,5841,841,97
05.09.202341,6942,2641,4741,76
06.09.202341,4641,741,2341,49
07.09.202341,241,6741,0341,03
08.09.202341,0641,4240,7141,34
11.09.202341,641,9741,2841,58
12.09.202341,9542,4941,6742,48
13.09.202342,7442,8942,4742,6
14.09.202342,6343,3542,3843,23
15.09.202343,5343,6943,0743,2
18.09.202343,1743,2242,142,15
19.09.202341,9742,941,6342,9
20.09.20234344,742,9644,56
21.09.202344,1745,644,1344,42
22.09.202344,3446,0644,2445,34
25.09.20234545,4744,4444,75
26.09.202344,7844,9244,4444,92
27.09.202344,8445,344,2844,57
28.09.202344,744,743,7844,26
29.09.202344,4644,8544,2244,37
02.10.202344,4244,6943,2743,27
03.10.202343,0343,542,6742,81
04.10.202342,4542,9942,242,46
05.10.202342,5342,642,0442,17
06.10.202342,1842,941,8742,63
09.10.202342,3142,654242,11
10.10.202342,5343,6341,8743,37
11.10.202343,1943,5943,0243,28
12.10.202343,4143,6542,9943,42
13.10.202343,4943,8542,7943,23
16.10.202343,4143,8143,2443,51
17.10.202343,844,0343,4243,8
18.10.2023444442,8542,85
19.10.202342,6843,2241,8841,88
20.10.202341,5442,0441,3541,58
23.10.202341,6241,8741,1741,42
24.10.20234040,9339,4240,58
25.10.202340,8841,6539,5441,46
26.10.202341,441,5140,641,17
27.10.202340,7640,9339,639,76
30.10.202339,7840,5439,7440,03
31.10.202340,1740,3839,8739,94
01.11.20234040,5239,7940,15
02.11.202340,3441,8639,7941,78
03.11.20234242,8241,4942,44
06.11.202342,4342,5842,0142,13
07.11.202342,142,5941,9142,05
08.11.202341,6842,1941,541,99
09.11.202341,9142,5441,742,28
10.11.202342,1742,241,4941,75
13.11.202342,0142,2241,7642,02
14.11.202341,9742,3541,4642,26
15.11.202342,5143,2842,4843,1
16.11.202343,0643,3542,5742,78
17.11.202342,7743,5142,4243,38
20.11.202343,3343,5142,6943,05
21.11.202342,843,2842,3842,55
22.11.202342,6342,9242,2442,3
23.11.202342,1442,6342,0142,35
24.11.202342,3542,6242,0142,47
27.11.202342,3842,8341,9942,05
28.11.202342,3942,5842,1442,45
29.11.202342,343,642,1643,45
30.11.202343,4443,8143,0743,47
01.12.202343,6644,5143,644,49
04.12.202344,445,1944,1445,13
05.12.202344,645,1744,645,01
06.12.202345,1346,0344,7445,81
07.12.202345,3845,7245,1845,72
08.12.20234646,745,3746,33
11.12.202346,2846,4245,446,12
12.12.202346,2346,5345,5645,9
13.12.202345,9746,4745,946,19
14.12.202346,6548,0746,5347,54
15.12.202347,7248,1546,9547,01
18.12.202346,8747,346,5847
19.12.202346,846,9846,5846,72
20.12.202347,4447,8546,8547,47
21.12.202346,9247,2446,6947,19
22.12.202347,3148,0647,1548,04
27.12.202347,9248,3847,7448,13
28.12.202348,1748,2347,8147,97
29.12.202347,7847,9447,647,71