LSEG.L
London Stock Exchange Group plc
16:26:59
8392 £
0.0000 (%0.00)
Önceki Kapanış: 8338
Düşük₺8166
Yüksek₺8406
LSEG.L: London Stock Exchange Group plc Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.531,0254
KAPANIŞ 3.532,8492
En Düşük
DÜŞÜK 2.877
En Yüksek
YÜKSEK 4.069
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2017 | 2.928 | 2.928,73 | 2.890 | 2.900 |
| 04.01.2017 | 2.914 | 2.923 | 2.877 | 2.915 |
| 05.01.2017 | 2.924 | 3.390,94 | 2.889 | 2.909 |
| 06.01.2017 | 2.922 | 2.934 | 2.899 | 2.924 |
| 09.01.2017 | 2.915 | 2.938 | 2.914 | 2.926 |
| 10.01.2017 | 2.916 | 2.960 | 2.912 | 2.953 |
| 11.01.2017 | 2.939 | 2.950 | 2.920 | 2.935 |
| 12.01.2017 | 2.942 | 2.942 | 2.912 | 2.934 |
| 13.01.2017 | 2.949 | 2.950 | 2.922 | 2.933 |
| 16.01.2017 | 2.935 | 2.955 | 2.918,06 | 2.946 |
| 17.01.2017 | 2.933 | 2.973,81 | 2.933 | 2.946 |
| 18.01.2017 | 2.937 | 2.966 | 2.937 | 2.953 |
| 19.01.2017 | 2.950 | 3.015 | 2.945 | 3.010 |
| 20.01.2017 | 3.015 | 3.072 | 2.985 | 3.049 |
| 23.01.2017 | 3.038 | 3.097 | 3.019 | 3.097 |
| 24.01.2017 | 3.117 | 3.138 | 3.067 | 3.074 |
| 25.01.2017 | 3.081 | 3.116 | 3.077 | 3.080 |
| 26.01.2017 | 3.118 | 3.129 | 3.057 | 3.065 |
| 27.01.2017 | 3.079 | 3.123 | 3.071 | 3.100 |
| 30.01.2017 | 3.076 | 3.150 | 3.076 | 3.108 |
| 31.01.2017 | 3.128 | 3.185 | 3.107 | 3.171 |
| 01.02.2017 | 3.197 | 3.204 | 3.174 | 3.197 |
| 02.02.2017 | 3.198 | 3.205 | 3.145 | 3.187 |
| 03.02.2017 | 3.200 | 3.216,8 | 3.183 | 3.199 |
| 06.02.2017 | 3.191 | 3.199 | 3.149 | 3.159 |
| 07.02.2017 | 3.179 | 3.187 | 3.139 | 3.139 |
| 08.02.2017 | 3.129 | 3.163,91 | 3.065 | 3.084 |
| 09.02.2017 | 3.082 | 3.094 | 3.067,39 | 3.084 |
| 10.02.2017 | 3.087 | 3.109 | 3.067 | 3.071 |
| 13.02.2017 | 3.059 | 3.115 | 3.059 | 3.110 |
| 14.02.2017 | 3.116 | 3.138 | 3.095 | 3.117 |
| 15.02.2017 | 3.142 | 3.146 | 3.114 | 3.117 |
| 16.02.2017 | 3.108 | 3.147 | 3.108 | 3.119 |
| 17.02.2017 | 3.113 | 3.131 | 3.104 | 3.130 |
| 20.02.2017 | 3.127 | 3.164 | 3.127 | 3.133 |
| 21.02.2017 | 3.139 | 3.140 | 3.109 | 3.112 |
| 22.02.2017 | 3.109 | 3.146 | 3.099 | 3.114 |
| 23.02.2017 | 3.131 | 3.136 | 3.102 | 3.125 |
| 24.02.2017 | 3.117 | 3.133 | 3.112,84 | 3.125 |
| 27.02.2017 | 3.070 | 3.126 | 2.964,44 | 3.090 |
| 28.02.2017 | 3.118 | 3.119 | 3.050 | 3.078 |
| 01.03.2017 | 3.096 | 3.156 | 3.077 | 3.141 |
| 02.03.2017 | 3.148 | 3.160 | 3.109 | 3.143 |
| 03.03.2017 | 3.198 | 3.198 | 3.052 | 3.116 |
| 06.03.2017 | 3.088 | 3.116 | 3.088 | 3.104 |
| 07.03.2017 | 3.110 | 3.115 | 3.077 | 3.082 |
| 08.03.2017 | 3.072 | 3.081 | 3.060 | 3.071 |
| 09.03.2017 | 3.090 | 3.111 | 3.068 | 3.081 |
| 10.03.2017 | 3.088 | 3.106 | 3.060 | 3.060 |
| 13.03.2017 | 3.071 | 3.078 | 3.056 | 3.056 |
| 14.03.2017 | 3.063 | 3.067 | 3.042,64 | 3.044 |
| 15.03.2017 | 3.041 | 3.083 | 3.041 | 3.065 |
| 16.03.2017 | 3.072 | 3.092 | 3.061 | 3.070 |
| 17.03.2017 | 3.069 | 3.076 | 3.034 | 3.070 |
| 20.03.2017 | 3.073 | 3.108 | 3.055 | 3.098 |
| 21.03.2017 | 3.104 | 3.124 | 3.061 | 3.065 |
| 22.03.2017 | 3.042 | 3.045 | 2.997 | 3.018 |
| 23.03.2017 | 3.013 | 3.049 | 3.001 | 3.033 |
| 24.03.2017 | 3.019 | 3.034 | 3.001 | 3.016 |
| 27.03.2017 | 3.008 | 3.038 | 2.995 | 3.014 |
| 28.03.2017 | 3.030 | 3.030 | 2.997 | 3.024 |
| 29.03.2017 | 3.044 | 3.139,74 | 3.001 | 3.106 |
| 30.03.2017 | 3.151 | 3.167 | 3.067 | 3.133 |
| 31.03.2017 | 3.140 | 3.197 | 3.110 | 3.171 |
| 03.04.2017 | 3.179 | 3.220 | 3.152 | 3.191 |
| 04.04.2017 | 3.200 | 3.212 | 3.173,75 | 3.206 |
| 05.04.2017 | 3.206 | 3.234 | 3.196 | 3.199 |
| 06.04.2017 | 3.174 | 3.202,26 | 3.160 | 3.202 |
| 07.04.2017 | 3.205 | 3.236 | 3.185 | 3.236 |
| 10.04.2017 | 3.220 | 3.243 | 3.203 | 3.227 |
| 11.04.2017 | 3.236 | 3.270 | 3.217 | 3.235 |
| 12.04.2017 | 3.239 | 3.253 | 3.213 | 3.220 |
| 13.04.2017 | 3.225 | 3.237 | 3.196 | 3.225 |
| 18.04.2017 | 3.222 | 3.236 | 3.185 | 3.195 |
| 19.04.2017 | 3.195 | 3.211 | 3.165 | 3.172 |
| 20.04.2017 | 3.177 | 3.197 | 3.164 | 3.188 |
| 21.04.2017 | 3.180 | 3.233,36 | 3.178 | 3.212 |
| 24.04.2017 | 3.251 | 3.319 | 3.251 | 3.317 |
| 25.04.2017 | 3.314 | 3.334 | 3.293 | 3.307 |
| 26.04.2017 | 3.317 | 3.349 | 3.305 | 3.348 |
| 27.04.2017 | 3.329 | 3.401 | 3.329 | 3.391 |
| 28.04.2017 | 3.387 | 3.400 | 3.305,5 | 3.383 |
| 02.05.2017 | 3.316 | 3.403 | 3.316 | 3.388 |
| 03.05.2017 | 3.382 | 3.388,7 | 3.338 | 3.350 |
| 04.05.2017 | 3.326 | 3.364 | 3.326 | 3.357 |
| 05.05.2017 | 3.349 | 3.390 | 3.337 | 3.390 |
| 08.05.2017 | 3.392 | 3.407,12 | 3.381 | 3.391 |
| 09.05.2017 | 3.385 | 3.422 | 3.367 | 3.386 |
| 10.05.2017 | 3.381 | 3.441 | 3.375 | 3.412 |
| 11.05.2017 | 3.413 | 3.437 | 3.381 | 3.431 |
| 12.05.2017 | 3.427 | 3.459 | 3.426 | 3.454 |
| 15.05.2017 | 3.451 | 3.489 | 3.451 | 3.477 |
| 16.05.2017 | 3.474 | 3.493 | 3.470 | 3.478 |
| 17.05.2017 | 3.468 | 3.477 | 3.427 | 3.427 |
| 18.05.2017 | 3.426 | 3.454 | 3.404 | 3.432 |
| 19.05.2017 | 3.452 | 3.471 | 3.441 | 3.460 |
| 22.05.2017 | 3.479 | 3.479 | 3.439 | 3.439 |
| 23.05.2017 | 3.445 | 3.452 | 3.410 | 3.410 |
| 24.05.2017 | 3.420 | 3.429,48 | 3.407,88 | 3.423 |
| 25.05.2017 | 3.440 | 3.445 | 3.394,9 | 3.400 |
| 26.05.2017 | 3.406 | 3.409 | 3.369 | 3.391 |
| 30.05.2017 | 3.397 | 3.442 | 3.375 | 3.442 |
| 31.05.2017 | 3.459 | 3.471 | 3.417 | 3.425 |
| 01.06.2017 | 3.435 | 3.468 | 3.431 | 3.442 |
| 02.06.2017 | 3.469 | 3.486 | 3.460 | 3.483 |
| 05.06.2017 | 3.484 | 3.501 | 3.444,97 | 3.499 |
| 06.06.2017 | 3.487 | 3.494 | 3.439 | 3.439 |
| 07.06.2017 | 3.429 | 3.489 | 3.423 | 3.463 |
| 08.06.2017 | 3.471 | 3.477 | 3.441 | 3.443 |
| 09.06.2017 | 3.437 | 3.471 | 3.437 | 3.454 |
| 12.06.2017 | 3.438 | 3.460 | 3.398 | 3.399 |
| 13.06.2017 | 3.403 | 3.597 | 3.403 | 3.582 |
| 14.06.2017 | 3.593 | 3.667,19 | 3.520,22 | 3.632 |
| 15.06.2017 | 3.623 | 3.667 | 3.611 | 3.655 |
| 16.06.2017 | 3.683 | 3.711 | 3.661 | 3.711 |
| 19.06.2017 | 3.726 | 3.761 | 3.726 | 3.752 |
| 20.06.2017 | 3.764 | 3.779 | 3.755 | 3.759 |
| 21.06.2017 | 3.755 | 3.767 | 3.737 | 3.760 |
| 22.06.2017 | 3.776 | 3.776 | 3.746 | 3.753 |
| 23.06.2017 | 3.754 | 3.762 | 3.730 | 3.753 |
| 26.06.2017 | 3.774 | 3.785 | 3.750 | 3.750 |
| 27.06.2017 | 3.759 | 3.759 | 3.700 | 3.724 |
| 28.06.2017 | 3.726 | 3.752 | 3.698 | 3.730 |
| 29.06.2017 | 3.742 | 3.748 | 3.612 | 3.625 |
| 30.06.2017 | 3.608 | 3.648 | 3.576 | 3.646 |
| 03.07.2017 | 3.630 | 3.658 | 3.621 | 3.625 |
| 04.07.2017 | 3.621 | 3.628 | 3.605 | 3.605 |
| 05.07.2017 | 3.610 | 3.725 | 3.591 | 3.692 |
| 06.07.2017 | 3.696 | 3.724 | 3.667 | 3.721 |
| 07.07.2017 | 3.730 | 3.745 | 3.704 | 3.733 |
| 10.07.2017 | 3.744 | 3.759 | 3.730 | 3.731 |
| 11.07.2017 | 3.731 | 3.737 | 3.685 | 3.686 |
| 12.07.2017 | 3.692 | 3.731 | 3.690 | 3.716 |
| 13.07.2017 | 3.726 | 3.727 | 3.694 | 3.702 |
| 14.07.2017 | 3.709 | 3.709 | 3.676 | 3.682 |
| 17.07.2017 | 3.673 | 3.701 | 3.663 | 3.694 |
| 18.07.2017 | 3.693 | 3.701 | 3.666 | 3.680 |
| 19.07.2017 | 3.682 | 3.718 | 3.656 | 3.714 |
| 20.07.2017 | 3.724 | 3.773 | 3.713 | 3.771 |
| 21.07.2017 | 3.761 | 3.809 | 3.761 | 3.786 |
| 24.07.2017 | 3.772 | 3.784 | 3.727 | 3.736 |
| 25.07.2017 | 3.753 | 3.803 | 3.725 | 3.752 |
| 26.07.2017 | 3.750 | 3.795 | 3.749 | 3.793 |
| 27.07.2017 | 3.780 | 3.835 | 3.774 | 3.825 |
| 28.07.2017 | 3.800 | 3.801 | 3.745 | 3.761 |
| 31.07.2017 | 3.725 | 3.781 | 3.711 | 3.748 |
| 01.08.2017 | 3.759 | 3.793 | 3.747 | 3.787 |
| 02.08.2017 | 3.784 | 3.806 | 3.739 | 3.769 |
| 03.08.2017 | 3.753 | 3.897 | 3.753 | 3.880 |
| 04.08.2017 | 3.903 | 3.931 | 3.853 | 3.892 |
| 07.08.2017 | 3.889 | 3.907 | 3.871 | 3.879 |
| 08.08.2017 | 3.915 | 3.915 | 3.857 | 3.859 |
| 09.08.2017 | 3.833 | 3.857 | 3.816 | 3.856 |
| 10.08.2017 | 3.863 | 3.863 | 3.804 | 3.819 |
| 11.08.2017 | 3.812 | 3.812 | 3.760 | 3.799 |
| 14.08.2017 | 3.808 | 3.859 | 3.808 | 3.848 |
| 15.08.2017 | 3.859 | 3.877 | 3.847 | 3.858 |
| 16.08.2017 | 3.881 | 3.931 | 3.881 | 3.915 |
| 17.08.2017 | 3.923 | 3.965 | 3.898 | 3.950 |
| 18.08.2017 | 3.929 | 3.946 | 3.889 | 3.944 |
| 21.08.2017 | 3.920 | 3.954 | 3.920 | 3.948 |
| 22.08.2017 | 3.960 | 3.988 | 3.947 | 3.983 |
| 23.08.2017 | 3.980 | 3.986 | 3.961 | 3.973 |
| 24.08.2017 | 3.962 | 3.999 | 3.962 | 3.972 |
| 25.08.2017 | 3.976 | 4.005 | 3.972 | 3.976 |
| 29.08.2017 | 3.968 | 3.970 | 3.936 | 3.950 |
| 30.08.2017 | 3.956 | 4.001 | 3.940 | 3.944 |
| 31.08.2017 | 3.947 | 3.958 | 3.940 | 3.950 |
| 01.09.2017 | 4.068 | 4.069 | 3.933 | 3.949 |
| 04.09.2017 | 3.917 | 3.957 | 3.915 | 3.925 |
| 05.09.2017 | 3.912 | 3.939 | 3.878 | 3.886 |
| 06.09.2017 | 3.884 | 3.884 | 3.851 | 3.855 |
| 07.09.2017 | 3.866 | 3.873 | 3.835 | 3.846 |
| 08.09.2017 | 3.830 | 3.858 | 3.830 | 3.858 |
| 11.09.2017 | 3.860 | 3.900 | 3.858 | 3.894 |
| 12.09.2017 | 3.914 | 3.922 | 3.881 | 3.893 |
| 13.09.2017 | 3.906 | 3.906 | 3.853 | 3.859 |
| 14.09.2017 | 3.865 | 3.874 | 3.839 | 3.857 |
| 15.09.2017 | 3.852 | 3.865 | 3.787 | 3.816 |
| 18.09.2017 | 3.838 | 3.853 | 3.822 | 3.839 |
| 19.09.2017 | 3.828 | 3.834 | 3.822 | 3.827 |
| 20.09.2017 | 3.829 | 3.832 | 3.801 | 3.801 |
| 21.09.2017 | 3.800 | 3.814 | 3.781 | 3.781 |
| 22.09.2017 | 3.768 | 3.795 | 3.756 | 3.787 |
| 25.09.2017 | 3.766 | 3.783 | 3.745 | 3.745 |
| 26.09.2017 | 3.753 | 3.769 | 3.739 | 3.745 |
| 27.09.2017 | 3.751 | 3.768 | 3.746 | 3.767 |
| 28.09.2017 | 3.764 | 3.779 | 3.741 | 3.779 |
| 29.09.2017 | 3.787 | 3.836 | 3.779 | 3.830 |
| 02.10.2017 | 3.838 | 3.890 | 3.818 | 3.890 |
| 03.10.2017 | 3.876 | 3.879 | 3.859 | 3.875 |
| 04.10.2017 | 3.876 | 3.883 | 3.863 | 3.874 |
| 05.10.2017 | 3.888 | 3.919 | 3.869 | 3.917 |
| 06.10.2017 | 3.931 | 3.974 | 3.931 | 3.954 |
| 09.10.2017 | 3.943 | 3.972 | 3.921 | 3.925 |
| 10.10.2017 | 3.915 | 3.932 | 3.903 | 3.922 |
| 11.10.2017 | 3.924 | 3.927 | 3.904 | 3.921 |
| 12.10.2017 | 3.911 | 3.949 | 3.910 | 3.931 |
| 13.10.2017 | 3.925 | 3.934 | 3.893 | 3.922 |
| 16.10.2017 | 3.910 | 3.935 | 3.871,59 | 3.915 |
| 17.10.2017 | 3.911 | 3.931 | 3.889 | 3.899 |
| 18.10.2017 | 3.908 | 3.923 | 3.891 | 3.920 |
| 19.10.2017 | 3.905 | 3.916 | 3.842 | 3.878 |
| 20.10.2017 | 3.894 | 3.898 | 3.841 | 3.849 |
| 23.10.2017 | 3.850 | 3.884 | 3.841 | 3.845 |
| 24.10.2017 | 3.837 | 3.859 | 3.826 | 3.826 |
| 25.10.2017 | 3.839 | 3.839 | 3.771,5 | 3.780 |
| 26.10.2017 | 3.790 | 3.813 | 3.780 | 3.790 |
| 27.10.2017 | 3.800 | 3.833 | 3.790,31 | 3.794 |
| 30.10.2017 | 3.785 | 3.789 | 3.757 | 3.760 |
| 31.10.2017 | 3.753 | 3.784 | 3.753 | 3.761 |
| 01.11.2017 | 3.765 | 3.776 | 3.733 | 3.747 |
| 02.11.2017 | 3.741 | 3.771 | 3.733 | 3.750 |
| 03.11.2017 | 3.762 | 3.762 | 3.739 | 3.744 |
| 06.11.2017 | 3.734 | 3.786 | 3.733 | 3.769 |
| 07.11.2017 | 3.779 | 3.790,68 | 3.755 | 3.773 |
| 08.11.2017 | 3.774 | 3.774 | 3.732 | 3.770 |
| 09.11.2017 | 3.761 | 3.784 | 3.728 | 3.733 |
| 10.11.2017 | 3.743 | 3.759 | 3.720 | 3.720 |
| 13.11.2017 | 3.760 | 3.762 | 3.678 | 3.690 |
| 14.11.2017 | 3.698 | 3.736 | 3.690 | 3.721 |
| 15.11.2017 | 3.722 | 3.752 | 3.703 | 3.738 |
| 16.11.2017 | 3.762 | 3.784 | 3.749 | 3.784 |
| 17.11.2017 | 3.776 | 3.881 | 3.776 | 3.846 |
| 20.11.2017 | 3.841 | 3.841 | 3.799 | 3.809 |
| 21.11.2017 | 3.794 | 3.820 | 3.790 | 3.810 |
| 22.11.2017 | 3.806 | 3.828 | 3.797 | 3.803 |
| 23.11.2017 | 3.806 | 3.810 | 3.774 | 3.785 |
| 24.11.2017 | 3.779 | 3.792 | 3.776 | 3.776 |
| 27.11.2017 | 3.785 | 3.809 | 3.753 | 3.770 |
| 28.11.2017 | 3.780 | 3.800 | 3.757 | 3.800 |
| 29.11.2017 | 3.737 | 3.878 | 3.710 | 3.805 |
| 30.11.2017 | 3.791 | 3.791 | 3.740 | 3.779 |
| 01.12.2017 | 3.750 | 3.886 | 3.735 | 3.783 |
| 04.12.2017 | 3.807 | 3.846 | 3.783 | 3.787 |
| 05.12.2017 | 3.805 | 3.828 | 3.770 | 3.801 |
| 06.12.2017 | 3.789 | 3.798 | 3.759 | 3.769 |
| 07.12.2017 | 3.767 | 3.810 | 3.764 | 3.786 |
| 08.12.2017 | 3.781,78 | 3.803 | 3.772 | 3.790 |
| 11.12.2017 | 3.789 | 3.848 | 3.789 | 3.833 |
| 12.12.2017 | 3.844 | 3.855 | 3.821 | 3.843 |
| 13.12.2017 | 3.848 | 3.860 | 3.831 | 3.831 |
| 14.12.2017 | 3.826 | 3.849 | 3.794 | 3.799 |
| 15.12.2017 | 3.805 | 3.813 | 3.767 | 3.780 |
| 18.12.2017 | 3.785 | 3.808 | 3.783 | 3.790 |
| 19.12.2017 | 3.782 | 3.810 | 3.776 | 3.788 |
| 20.12.2017 | 3.795 | 3.805 | 3.734 | 3.750 |
| 21.12.2017 | 3.743 | 3.743 | 3.699 | 3.740 |
| 22.12.2017 | 3.720 | 3.740 | 3.711 | 3.738 |
| 27.12.2017 | 3.748 | 3.760 | 3.722 | 3.746 |
| 28.12.2017 | 3.757 | 3.767 | 3.738 | 3.748 |
| 29.12.2017 | 3.753,62 | 3.797 | 3.748 | 3.793 |