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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 53,4092
KAPANIŞ 53,4434

En Düşük

DÜŞÜK 41

En Yüksek

YÜKSEK 64,67
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202447,8448,2247,7148,07
03.01.202448,1348,2347,347,46
04.01.202447,3347,6947,0847,56
05.01.202447,2947,4846,7547,26
08.01.202447,2847,5646,9347,56
09.01.202447,6747,7947,4447,6
10.01.202447,4447,5346,946,99
11.01.202447,1247,2445,2245,24
12.01.202445,446,0244,9744,98
15.01.202444,244,7843,8143,83
16.01.202443,4643,7843,0143,12
17.01.202442,5742,741,9742,27
18.01.202442,1942,8542,1342,5
19.01.202442,7943,1242,3842,67
22.01.202442,9643,8842,9643,42
23.01.202443,6843,8543,0643,06
24.01.202443,2543,5141,9842,15
25.01.202441,994241,2641,53
26.01.202441,5342,6741,442,1
29.01.202442,1342,4541,8842,28
30.01.202442,4243,0642,443,01
31.01.202442,4942,8142,3742,53
01.02.202442,1343,414242,33
02.02.202442,8443,0342,2842,31
05.02.202441,7542,6241,0441,89
06.02.202442,142,3741,6241,88
07.02.202441,8342,1941,4941,58
08.02.202441,5842,0141,4341,51
09.02.202441,441,7141,2341,4
12.02.202441,6541,9241,1941,4
13.02.202441,2341,874141,19
14.02.202441,0941,7641,0941,44
15.02.202441,6941,7341,0541,58
16.02.202441,6743,3141,2843,2
19.02.202443,3143,4442,6342,88
20.02.202442,8143,7642,7743,65
21.02.202443,7843,9343,0843,29
22.02.20244346,2142,3745,96
23.02.202445,9946,245,3845,49
26.02.202445,4946,1945,4945,92
27.02.202445,5646,5345,4946,31
28.02.202446,2246,7546,2246,58
29.02.202446,5847,5146,5446,57
01.03.202447,0247,7547,0247,37
04.03.202447,0447,6346,947,4
05.03.202447,1547,9546,9647,8
06.03.202447,9748,5947,948,4
07.03.202448,5649,0548,2748,6
08.03.202448,7149,0848,3448,56
11.03.202448,4249,1348,2649,05
12.03.202449,3650,0249,149,55
13.03.202449,6750,0148,9549,26
14.03.202449,249,6248,9649,33
15.03.202449,1449,9249,1449,57
18.03.202449,449,749,1349,39
19.03.202449,249,648,7949,54
20.03.202449,5450,2349,4850,04
21.03.202451,1151,8950,6451,49
22.03.202451,7752,6751,4352,18
25.03.20245252,2551,6751,73
26.03.202451,5352,1151,4951,61
27.03.202451,4652,2651,3451,67
28.03.202452,2352,5451,5751,76
02.04.202451,3252,451,3251,96
03.04.202451,5652,4851,5652,38
04.04.202452,8254,1252,553,96
05.04.202453,453,7452,8853,32
08.04.202453,354,2853,2453,72
09.04.202453,6253,8452,752,86
10.04.202453,1253,752,4653,12
11.04.202451,2651,6250,3250,66
12.04.202451,0451,7250,9850,98
15.04.202450,9651,7550,9251,16
16.04.202450,0250,3849,4249,7
17.04.202449,6750,8449,6250,42
18.04.202450,7251,350,6251
19.04.202450,751,0850,250,92
22.04.202451,4251,9151,151,14
23.04.202451,3851,6950,8851,34
24.04.202450,2653,2249,6151,78
25.04.202451,4252,2450,9251,2
26.04.202451,1252,651,0852,3
29.04.202452,6852,9251,7251,88
30.04.202451,8852,6251,4851,9
02.05.20245252,7451,752,06
03.05.202452,3852,9251,7452,18
07.05.202452,9854,252,9253,72
08.05.202453,8454,3853,5653,94
09.05.202454,1654,4453,653,94
10.05.202454,2854,6453,654,3
13.05.202454,1854,5454,154,3
14.05.202454,1854,6453,8854,54
15.05.202454,7655,0454,254,5
16.05.202454,5255,2254,1655,02
17.05.20245555,5654,9255,52
20.05.20245656,4455,6656,2
21.05.202455,9856,5455,6656,18
22.05.202455,9457,3955,656,38
23.05.202456,4256,7455,5655,78
24.05.202455,2256,1254,2254,8
28.05.202454,9656,0454,8255,58
29.05.202455,4855,9254,6854,74
30.05.202454,2255,7153,6855,54
31.05.202455,6655,9655,1655,52
03.06.202456,256,5455,455,4
04.06.202455,556,254,9255,64
05.06.202455,9255,9654,6254,74
06.06.202454,6655,7454,3655,64
07.06.202455,6656,154,554,8
10.06.202454,1255,1453,654,22
11.06.202454,5454,6653,353,38
12.06.202453,8255,1253,0454,98
13.06.202454,5854,853,7254,06
14.06.202453,9654,5853,2954,18
17.06.202454,5254,7253,9254,54
18.06.202455,0655,1454,455,02
19.06.202454,9455,4254,7855,22
20.06.202455,1856,1254,8256,08
21.06.202456,2256,4254,9755,56
24.06.202455,7256,4255,3855,68
25.06.202455,7656,155,3455,54
26.06.202455,5855,9455,3855,8
27.06.202455,9656,2855,4656,08
28.06.202456,3856,654,2654,74
01.07.202455,1656,0854,455,62
02.07.202455,455,9654,8854,94
03.07.202455,5256,0455,2255,88
04.07.202456,1457,2855,5457,28
05.07.202458,158,5656,9258,28
08.07.202458,1259,3656,9259,02
09.07.202458,9459,3457,657,84
10.07.202458,1258,7257,4858,1
11.07.202458,259,457,7459,14
12.07.202459,5659,758,6259,1
15.07.202458,559,4658,2158,8
16.07.202458,559,1658,258,5
17.07.202458,6459,258,558,78
18.07.202459,159,8258,4259,2
19.07.202458,8459,5858,4259,14
22.07.202459,3659,558,9658,98
23.07.20245959,5258,4559,52
24.07.202459,0859,9958,9459,66
25.07.20245760,856,760,64
26.07.202459,8264,6759,5460,66
29.07.202460,961,7258,9461,1
30.07.202460,8260,959,759,7
31.07.20246060,3859,1859,58
01.08.202458,3858,949,0456,16
02.08.202455,5456,3855,0455,34
05.08.202453,3464,6752,6854,56
06.08.202455,4856,154,9855,16
07.08.202456,1857,255,657
08.08.202456,657,155,857,08
09.08.202457,4257,4856,5856,96
12.08.202457,257,456,5256,8
13.08.202456,9657,2856,4856,9
14.08.202457,4257,6447,4357,32
15.08.202457,5258,4849,0458,48
16.08.202458,358,9658,0658,9
19.08.202458,8859,2258,559,22
20.08.202459,4859,4858,1858,38
21.08.202459,459,458,1258,3
22.08.202458,6258,6858,0558,3
23.08.202458,559,6458,3459,4
27.08.202459,459,458,5759,2
28.08.202459,4259,4857,1958,18
29.08.202458,0258,857,958,34
30.08.202458,358,7258,2858,5
02.09.202458,5658,8857,9858,12
03.09.202458,0458,656,9657,26
04.09.202456,4257,6656,3657,06
05.09.202456,8258,4256,757,58
06.09.202457,5257,6656,3256,42
09.09.202456,457,5656,457,26
10.09.202457,458,0756,2456,48
11.09.202457,3657,656,7457,44
12.09.202458,558,557,557,9
13.09.202457,9658,4757,658,04
16.09.202457,858,2857,6858,16
17.09.202458,465958,3558,58
18.09.202458,3458,4657,6657,88
19.09.202458,7258,858,2658,5
20.09.202458,2658,4257,7458,2
23.09.202458,4258,5257,7658,1
24.09.202458,4459,3858,4259,28
25.09.202458,9659,665858,18
26.09.202458,959,2258,6758,98
27.09.202459,1459,6858,7259,4
30.09.202458,8859,4258,6658,8
01.10.202458,859,3857,6858,2
02.10.20245858,3257,4657,66
03.10.202457,6458,156,957,44
04.10.202457,5458,957,5458,8
07.10.202459,259,458,5459,16
08.10.202458,6658,8257,9858,26
09.10.202458,3659,358,2459,24
10.10.202459,2459,859,0659,44
11.10.202459,359,9459,1659,94
14.10.202459,8259,9859,359,64
15.10.202459,8860,1259,5460,08
16.10.20246061,259,9461,2
17.10.202461,262,0261,0461,86
18.10.202461,6262,2761,362,18
21.10.20246262,5461,5661,8
22.10.202461,4662,4261,3462
23.10.20246363,4760,8261,62
24.10.202461,962,6261,762,2
25.10.202462,3862,5257,5857,66
28.10.202456,657,555,4856,12
29.10.202456,2856,3854,2854,54
30.10.202453,7655,0953,1753,66
31.10.202453,0854,3753,0853,4
01.11.202453,254,9653,254,42
04.11.202454,3255,6654,254,82
05.11.202454,455,1254,1354,86
06.11.202455,1656,1454,4454,76
07.11.202455,1255,454,3254,54
08.11.202454,4654,6852,6953,08
11.11.202453,6654,8653,5254,54
12.11.202454,0654,6853,8653,86
13.11.202453,9455,1253,954,6
14.11.202454,7655,0454,2455,04
15.11.202454,856,4854,856,48
18.11.20245757,0855,7656,24
19.11.202456,256,4654,8855,32
20.11.202455,555,7455,2455,42
21.11.202455,4655,5254,6455,02
22.11.202455,455,4253,8654,42
25.11.202454,555,153,8254,66
26.11.202454,4854,5653,2453,42
27.11.202453,3253,4852,953,18
28.11.202453,553,7652,8653,26
29.11.202453,1653,5652,9353,06
02.12.20245353,452,5452,82
03.12.202453,1253,5252,8652,94
04.12.202453,0253,5652,7453
05.12.202452,8253,752,853,66
06.12.202453,753,845353,08
09.12.202453,4253,5853,253,24
10.12.202453,0253,3352,7852,94
11.12.202452,6655,5452,5454,22
12.12.202454,5855,754,4855
13.12.202455,155,6254,9855,38
16.12.202455,456,1255,1655,38
17.12.20245555,653,854,22
18.12.202454,3455,4254,0454,82
19.12.202453,8454,3253,7254,3
20.12.202453,8654,3253,3654,2
23.12.202454,0854,553,7253,96
24.12.202454,5854,5854,1854,22
27.12.202454,1454,4654,0254,36
30.12.202454,0854,6853,9854,42
31.12.202454,7255,0654,454,78