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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 77,3339
KAPANIŞ 77,4244

En Düşük

DÜŞÜK 52,44

En Yüksek

YÜKSEK 98,72
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202554,5855,2854,155,04
03.01.202554,8455,1654,1654,36
06.01.202554,455,7654,2455,76
07.01.202555,5655,9254,955,34
08.01.202555,5255,7452,8853,86
09.01.202553,3854,0452,8653,9
10.01.202553,7854,1452,4452,88
13.01.202553,4653,6452,7253,18
14.01.202553,6654,0653,253,62
15.01.202554,757,1654,757,12
16.01.202557,8657,9856,7257,26
17.01.202558,0458,9257,558,54
20.01.202558,445958,358,66
21.01.20256161,8460,5461
22.01.202561,562,0660,7261,7
23.01.202561,0462,5461,0462,54
24.01.202562,4262,4261,3261,82
27.01.202561,0261,8660,3661,3
28.01.202561,3261,861,1861,58
29.01.202561,8862,6461,6462,52
30.01.202562,2262,5661,9462,34
31.01.202562,362,662,0662,34
03.02.202561,1261,760,361,28
04.02.202561,5261,7260,8861,58
05.02.202561,261,9861,0661,98
06.02.202562,663,3662,3863,34
07.02.202563,3663,5862,4262,56
10.02.202562,5463,462,5362,8
11.02.202562,8463,1862,3862,8
12.02.202562,9663,962,8663,9
13.02.202563,9264,2263,1464,22
14.02.202564,364,4263,4864,16
17.02.202564,3864,8261,362,92
18.02.202563,1463,6862,7463,26
19.02.202563,1863,3662,4262,84
20.02.202564,167,663,8265,9
21.02.202565,967,365,3867,2
24.02.202567,1467,6466,5867,32
25.02.202567,469,2366,8868,62
26.02.202570,17269,671,76
27.02.202570,7871,8870,7871,72
28.02.202571,7872,9871,1372,98
03.03.20257373,3271,7472,34
04.03.202572,0872,967171,42
05.03.202573,0474,1472,4673,08
06.03.202574,3274,4672,3372,74
07.03.202571,9672,9170,9270,92
10.03.202571,1871,6269,0669,18
11.03.202568,3868,6267,0667,22
12.03.202567,4668,467,2868,2
13.03.202568,2469,4468,0268,32
14.03.202568,1869,8267,869,56
17.03.202569,7470,269,5469,82
18.03.202569,9270,8269,7470,16
19.03.202569,947169,970,58
20.03.202571,4271,6269,971,54
21.03.20257171,287070,58
24.03.202571,2272,471,0672,36
25.03.202572,5873,6272,573,38
26.03.202573,6674,0672,9873,36
27.03.202572,667472,274
28.03.202573,4474,2873,1673,4
31.03.202572,7472,9271,2872,08
01.04.202572,6673,471,9472,6
02.04.202572,3472,971,7872,46
03.04.202570,7471,4269,4669,7
04.04.202568,6268,9163,7265
07.04.202561,2267,2860,7864,02
08.04.202565,1467,4864,9266,32
09.04.202564,7665,7963,5464,4
10.04.202569,2469,246666,34
11.04.202566,8667,4865,7866,76
14.04.202567,966967,5468,74
15.04.202568,7670,9668,7670,8
16.04.202570,3671,170,0270,78
17.04.202570,9671,166,9470,32
22.04.202570,3271,470,0671,28
23.04.20257273,547273,54
24.04.202573,3473,3872,372,66
25.04.202572,7673,2472,4473
28.04.202573,0873,672,972,9
29.04.202573,4474,0473,1473,18
30.04.202573,4873,5270,3473,28
01.05.20257272,8671,171,34
02.05.202571,4472,1269,770,58
06.05.202570,9871,6870,5871,62
07.05.202571,7672,670,872,24
08.05.202572,6873,1272,1672,64
09.05.202572,8673,0272,573,02
12.05.202573,9474,2872,5673,04
13.05.202571,773,871,773,4
14.05.202573,5274,9473,4474,94
15.05.202574,6875,0474,3174,78
16.05.202574,875,0874,5275
19.05.202574,675,8474,5475,84
20.05.202576,3478,027678,02
21.05.202578,0878,777,9677,98
22.05.202577,8678,677,3278,48
23.05.202578,3878,9875,8477,82
27.05.202578,4279,1978,1878,48
28.05.202578,578,7476,6276,62
29.05.202577,2877,6276,3477,22
30.05.202577,2277,8677,0677,2
02.06.202576,977,9676,977,8
03.06.202577,9278,1276,4477,04
04.06.202577,1477,476,3276,58
05.06.202576,2276,6875,7376,68
06.06.202576,6677,2876,3676,92
09.06.202577,0477,1876,3676,98
10.06.202576,8276,9675,575,68
11.06.202576,0676,8875,7276,06
12.06.202575,4877,1275,4676,82
13.06.202575,8276,5475,3476,5
16.06.202576,7277,6676,5477,16
17.06.202577,1877,3275,775,74
18.06.202576,067775,9276,6
19.06.202576,5676,6675,4875,48
20.06.202575,776,5675,4875,56
23.06.202575,1275,974,7474,88
24.06.202576,2276,9275,7876,66
25.06.202576,4476,6275,4876,02
26.06.202575,9676,4875,6275,76
27.06.202576,047775,8876,62
30.06.202576,977,1475,9676,7
01.07.202576,8477,375,9876,36
02.07.202576,9877,672,8573,54
03.07.202573,5475,9873,5475,88
04.07.202575,676,0675,0275,36
07.07.202575,575,8475,1675,68
08.07.202575,4476,0675,3275,66
09.07.202576,0676,3675,375,56
10.07.202576,1276,9876,0476,04
11.07.202575,8876,275,0675,68
14.07.202574,8276,5474,8276,5
15.07.202576,7677,1275,8476,24
16.07.202576,0477,3676,0476,4
17.07.202577,7678,9677,678,2
18.07.202578,3678,5277,2277,8
21.07.202577,4878,8277,1678,82
22.07.202578,278,5277,3477,9
23.07.202578,278,377,2677,64
24.07.20257879,376,0278,04
25.07.202578,288077,0879,04
28.07.202579,779,827878,24
29.07.202578,279,567879,22
30.07.202579,879,878,4878,7
31.07.202577,9479,4677,6277,8
01.08.202577,1877,574,475,74
04.08.202580,7282,5679,6882,56
05.08.202583,9283,9280,5880,76
06.08.202581,1481,3480,0280,96
07.08.202581,0481,4280,1280,48
08.08.202580,3681,0280,3180,94
11.08.202581,2682,4481,1682,44
12.08.202582,7483,3482,5883,04
13.08.202583,283,982,9483,44
14.08.202583,1683,9883,1683,58
15.08.202583,9884,1682,7882,78
18.08.202582,8283,4282,482,98
19.08.202583,3283,7482,8682,88
20.08.202582,6883,7482,5683,46
21.08.202583,8284,1283,383,7
22.08.202583,9484,6283,6484,1
26.08.202584,0684,2882,9883,04
27.08.202583,3683,9682,282,62
28.08.20258383,1281,7782,3
29.08.202581,2881,677,9479,52
01.09.202579,880,3479,6680,06
02.09.202580,3280,4278,0278,5
03.09.202578,5679,0677,3878,8
04.09.202578,8480,6478,6880,48
05.09.202580,880,979,1879,36
08.09.202579,7880,1879,5280,12
09.09.202580,7481,6680,3481,58
10.09.202581,7681,9881,2581,62
11.09.202582,2282,3881,3682,18
12.09.202582,382,8882,2282,6
15.09.202583,584,4682,9884,46
16.09.202584,4684,7282,9382,94
17.09.202583,183,4282,4683,12
18.09.202583,2683,9283,0683,8
19.09.202584,3884,3881,3682,14
22.09.202582,1682,5881,781,98
23.09.202582,28381,5282,08
24.09.202581,568381,0482,36
25.09.202582,0682,3681,1881,38
26.09.202581,783,1881,5183
29.09.202583,4283,6282,682,8
30.09.202582,9684,0282,5683,82
01.10.202583,4884,0682,7683,42
02.10.202583,9484,9483,683,76
03.10.202584,1684,8983,8284,36
06.10.202584,584,7283,2684,34
07.10.202584,0885,6383,0683,3
08.10.202584,386,6484,2686,38
09.10.202584,584,8282,8283,5
10.10.202583,6284,3282,982,9
13.10.202583,0284,4483,0283,68
14.10.202583,584,283,0284,18
15.10.202584,285,3283,8284,86
16.10.202584,385,0883,884,48
17.10.202582,284,0481,8282,44
20.10.202583,4883,8982,7883
21.10.202583,583,7882,9283,34
22.10.202583,684,7483,5884,48
23.10.202583,8686,5483,5285,46
24.10.202585,585,8683,9785,86
27.10.202585,687,8485,4287,84
28.10.202587,7887,8686,1687,86
29.10.20258888,9487,7688,58
30.10.202589,0689,1487,8888,82
31.10.202588,6689,2688,2889,08
03.11.202589,389,5488,7689,4
04.11.20258989,0487,488,9
05.11.202588,5289,5688,4289,56
06.11.202591,2492,0290,5691,14
07.11.202591,4892,0890,3890,6
10.11.202591,7492,9691,392,92
11.11.202593,2495,1293,2494,62
12.11.202594,5295,8694,5295,16
13.11.202595,4895,7494,1294,12
14.11.202590,2891,7890,1291,5
17.11.202591,4691,9890,5890,84
18.11.202588,3289,1487,989,08
19.11.202588,8889,1287,4487,62
20.11.202588,4888,787,4287,42
21.11.202586,187,3285,8287,12
24.11.202587,9688,1687,0287,38
25.11.202589,1490,788,7290,68
26.11.202590,8495,389,8293,8
27.11.202593,6496,693,4296,6
28.11.202596,696,9495,9296,14
01.12.202595,595,8494,4495,5
02.12.202595,6697,7495,2497,36
03.12.202596,8297,0895,5495,96
04.12.202596,6697,3295,9296,96
05.12.202597,297,4695,7695,76
08.12.202595,769695,0295,7
09.12.202595,5496,294,3294,32
10.12.202593,8495,5493,7394,84
11.12.202593,7295,193,0895,02
12.12.202595,329693,7293,72
15.12.202594,295,6694,295,14
16.12.20259595,194,0295,02
17.12.202595,5896,9695,3895,94
18.12.202596,1496,3495,0896,34
19.12.202596,8897,4296,1697,42
22.12.202597,1697,3496,2597,08
23.12.202597,3897,9796,3497,52
24.12.202597,5898,0396,9897
29.12.20259797,8896,5597,26
30.12.202597,298,6297,198,34
31.12.202598,5498,729898,24