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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.260,664
KAPANIŞ 4.256,5138
En Düşük
DÜŞÜK 3.612
En Yüksek
YÜKSEK 4.814
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2018 | 3.797 | 3.802 | 3.741 | 3.742 |
| 03.01.2018 | 3.758 | 3.758 | 3.734 | 3.749 |
| 04.01.2018 | 3.756 | 3.762 | 3.732 | 3.749 |
| 05.01.2018 | 3.762 | 3.766 | 3.735 | 3.758 |
| 08.01.2018 | 3.761 | 3.762 | 3.733 | 3.744 |
| 09.01.2018 | 3.753 | 3.757 | 3.719 | 3.719 |
| 10.01.2018 | 3.711 | 3.742 | 3.699 | 3.700 |
| 11.01.2018 | 3.676 | 3.685 | 3.612 | 3.649 |
| 12.01.2018 | 3.648 | 3.706 | 3.631 | 3.700 |
| 15.01.2018 | 3.707 | 3.707 | 3.672 | 3.675 |
| 16.01.2018 | 3.682 | 3.712 | 3.682 | 3.699 |
| 17.01.2018 | 3.680 | 3.715,4 | 3.669 | 3.689 |
| 18.01.2018 | 3.701 | 3.710 | 3.689 | 3.695 |
| 19.01.2018 | 3.695 | 3.754 | 3.691 | 3.751 |
| 22.01.2018 | 3.736 | 3.749 | 3.706 | 3.719 |
| 23.01.2018 | 3.739 | 3.800 | 3.731 | 3.799 |
| 24.01.2018 | 3.805 | 4.045 | 3.800 | 3.988 |
| 25.01.2018 | 4.020 | 4.020 | 3.923 | 3.932 |
| 26.01.2018 | 3.952 | 4.047 | 3.942 | 4.024 |
| 29.01.2018 | 4.035 | 4.076 | 4.006 | 4.025 |
| 30.01.2018 | 4.018 | 4.034 | 3.979 | 3.989 |
| 31.01.2018 | 4.021 | 4.032 | 3.923 | 3.927 |
| 01.02.2018 | 3.944 | 4.013 | 3.944 | 3.995 |
| 02.02.2018 | 3.993 | 4.021 | 3.961 | 4.016 |
| 05.02.2018 | 3.980 | 3.983 | 3.932 | 3.955 |
| 06.02.2018 | 3.917 | 3.970 | 3.866 | 3.912 |
| 07.02.2018 | 3.935 | 4.054 | 3.894 | 4.043 |
| 08.02.2018 | 4.034 | 4.066 | 3.918 | 3.918 |
| 09.02.2018 | 3.894 | 3.924 | 3.851 | 3.863 |
| 12.02.2018 | 3.919 | 3.955 | 3.914 | 3.934 |
| 13.02.2018 | 3.930 | 3.962 | 3.909 | 3.930 |
| 14.02.2018 | 3.959 | 3.994 | 3.913 | 3.972 |
| 15.02.2018 | 3.984 | 4.068 | 3.984 | 4.022 |
| 16.02.2018 | 4.044 | 4.090 | 4.042 | 4.050 |
| 19.02.2018 | 4.052 | 4.066 | 3.965 | 3.975 |
| 20.02.2018 | 3.995 | 4.024 | 3.979 | 4.005 |
| 21.02.2018 | 3.979 | 4.080 | 3.952 | 4.069 |
| 22.02.2018 | 4.053 | 4.085 | 4.020 | 4.085 |
| 23.02.2018 | 4.092 | 4.092 | 4.040 | 4.056 |
| 26.02.2018 | 4.091 | 4.101 | 4.052 | 4.084 |
| 27.02.2018 | 4.087 | 4.114 | 4.050,35 | 4.054 |
| 28.02.2018 | 4.044 | 4.080 | 4.009 | 4.028 |
| 01.03.2018 | 4.026 | 4.064 | 3.942 | 3.942 |
| 02.03.2018 | 3.863 | 3.941 | 3.797 | 3.837 |
| 05.03.2018 | 3.840 | 3.904 | 3.837 | 3.881 |
| 06.03.2018 | 3.839 | 4.002 | 3.832 | 3.877 |
| 07.03.2018 | 3.875 | 3.956 | 3.848 | 3.922 |
| 08.03.2018 | 3.919 | 3.950 | 3.888 | 3.921 |
| 09.03.2018 | 3.929 | 3.952 | 3.897 | 3.936 |
| 12.03.2018 | 3.936 | 3.950 | 3.921 | 3.945 |
| 13.03.2018 | 3.943 | 3.967 | 3.892 | 3.905 |
| 14.03.2018 | 3.905 | 3.973 | 3.902 | 3.966 |
| 15.03.2018 | 3.961 | 4.042 | 3.960 | 4.019 |
| 16.03.2018 | 4.053 | 4.062 | 3.973 | 3.996 |
| 19.03.2018 | 4.000 | 4.007 | 3.949 | 3.959 |
| 20.03.2018 | 3.982 | 4.064 | 3.981 | 4.036 |
| 21.03.2018 | 4.048 | 4.150 | 4.030 | 4.150 |
| 22.03.2018 | 4.111 | 4.202 | 4.104 | 4.183 |
| 23.03.2018 | 4.148 | 4.175 | 4.103 | 4.124 |
| 26.03.2018 | 4.143 | 4.143 | 4.065 | 4.078 |
| 27.03.2018 | 4.149 | 4.206 | 4.133 | 4.166 |
| 28.03.2018 | 4.140 | 4.175 | 4.091 | 4.129 |
| 29.03.2018 | 4.140 | 4.160 | 4.104 | 4.126 |
| 03.04.2018 | 4.079 | 4.112 | 4.057 | 4.086 |
| 04.04.2018 | 4.076 | 4.081 | 3.975 | 4.020 |
| 05.04.2018 | 4.089 | 4.158 | 4.046 | 4.152 |
| 06.04.2018 | 4.172 | 4.244 | 4.131 | 4.218 |
| 09.04.2018 | 4.344 | 4.371 | 4.198 | 4.260 |
| 10.04.2018 | 4.281 | 4.320 | 4.260 | 4.305 |
| 11.04.2018 | 4.291 | 4.315 | 4.242 | 4.246 |
| 12.04.2018 | 4.258 | 4.270 | 4.229 | 4.238 |
| 13.04.2018 | 4.255 | 4.287 | 4.227 | 4.270 |
| 16.04.2018 | 4.282 | 4.282 | 4.214 | 4.216 |
| 17.04.2018 | 4.221 | 4.221 | 4.164 | 4.175 |
| 18.04.2018 | 4.184 | 4.215 | 4.173 | 4.205 |
| 19.04.2018 | 4.208 | 4.259 | 4.198 | 4.250 |
| 20.04.2018 | 4.258 | 4.278 | 4.224 | 4.250 |
| 23.04.2018 | 4.269 | 4.269 | 4.197 | 4.215 |
| 24.04.2018 | 4.238 | 4.304 | 4.211 | 4.300 |
| 25.04.2018 | 4.289 | 4.320 | 4.272 | 4.273 |
| 26.04.2018 | 4.288 | 4.320 | 4.268 | 4.297 |
| 27.04.2018 | 4.319 | 4.362 | 4.308 | 4.318 |
| 30.04.2018 | 4.332 | 4.343 | 4.281 | 4.300 |
| 01.05.2018 | 4.335 | 4.364 | 4.315 | 4.355 |
| 02.05.2018 | 4.380 | 4.401 | 4.369 | 4.374 |
| 03.05.2018 | 4.339 | 4.344 | 4.285 | 4.297 |
| 04.05.2018 | 4.322 | 4.344 | 4.301 | 4.330 |
| 08.05.2018 | 4.325 | 4.357 | 4.325 | 4.351 |
| 09.05.2018 | 4.352 | 4.416 | 4.343 | 4.402 |
| 10.05.2018 | 4.418 | 4.471 | 4.393 | 4.471 |
| 11.05.2018 | 4.473 | 4.492 | 4.420 | 4.431 |
| 14.05.2018 | 4.449 | 4.449 | 4.395 | 4.417 |
| 15.05.2018 | 4.414 | 4.487 | 4.413 | 4.475 |
| 16.05.2018 | 4.477 | 4.485 | 4.418 | 4.465 |
| 17.05.2018 | 4.449 | 4.505 | 4.436 | 4.498 |
| 18.05.2018 | 4.519 | 4.541 | 4.497 | 4.528 |
| 21.05.2018 | 4.547 | 4.572 | 4.520 | 4.543 |
| 22.05.2018 | 4.555 | 4.572 | 4.538 | 4.542 |
| 23.05.2018 | 4.542 | 4.550 | 4.467 | 4.469 |
| 24.05.2018 | 4.498 | 4.531 | 4.480 | 4.489 |
| 25.05.2018 | 4.518 | 4.565 | 4.508 | 4.544 |
| 29.05.2018 | 4.577 | 4.577 | 4.466 | 4.480 |
| 30.05.2018 | 4.480 | 4.480 | 4.421 | 4.448 |
| 31.05.2018 | 4.473 | 4.505 | 4.448 | 4.477 |
| 01.06.2018 | 4.517 | 4.528 | 4.477 | 4.484 |
| 04.06.2018 | 4.479 | 4.506 | 4.478 | 4.504 |
| 05.06.2018 | 4.483 | 4.551 | 4.474 | 4.516 |
| 06.06.2018 | 4.526 | 4.559 | 4.510 | 4.554 |
| 07.06.2018 | 4.618 | 4.620 | 4.502 | 4.502 |
| 08.06.2018 | 4.480 | 4.505 | 4.385,08 | 4.504 |
| 11.06.2018 | 4.514 | 4.583 | 4.514 | 4.543 |
| 12.06.2018 | 4.550 | 4.565,15 | 4.489 | 4.500 |
| 13.06.2018 | 4.500 | 4.558 | 4.487 | 4.514 |
| 14.06.2018 | 4.490 | 4.522 | 4.476 | 4.490 |
| 15.06.2018 | 4.477 | 4.495 | 4.410 | 4.410 |
| 18.06.2018 | 4.402 | 4.412 | 4.372 | 4.395 |
| 19.06.2018 | 4.354 | 4.386 | 4.340 | 4.370 |
| 20.06.2018 | 4.387 | 4.473 | 4.387 | 4.451 |
| 21.06.2018 | 4.470 | 4.479 | 4.437 | 4.450 |
| 22.06.2018 | 4.453 | 4.495 | 4.451 | 4.461 |
| 25.06.2018 | 4.439 | 4.478 | 4.400 | 4.400 |
| 26.06.2018 | 4.421 | 4.518 | 4.410 | 4.493 |
| 27.06.2018 | 4.487 | 4.502 | 4.414 | 4.459 |
| 28.06.2018 | 4.443 | 4.479 | 4.386 | 4.414 |
| 29.06.2018 | 4.445 | 4.514 | 4.441,98 | 4.471 |
| 02.07.2018 | 4.454 | 4.454 | 4.375 | 4.389 |
| 03.07.2018 | 4.402 | 4.457 | 4.395 | 4.436 |
| 04.07.2018 | 4.419 | 4.488 | 4.402 | 4.478 |
| 05.07.2018 | 4.485 | 4.494 | 4.456 | 4.459 |
| 06.07.2018 | 4.479 | 4.503 | 4.446 | 4.497 |
| 09.07.2018 | 4.504 | 4.522 | 4.488 | 4.500 |
| 10.07.2018 | 4.500 | 4.522 | 4.479 | 4.500 |
| 11.07.2018 | 4.470 | 4.496 | 4.463 | 4.494 |
| 12.07.2018 | 4.513 | 4.531 | 4.493 | 4.515 |
| 13.07.2018 | 4.539 | 4.580 | 4.520 | 4.520 |
| 16.07.2018 | 4.516 | 4.531 | 4.468 | 4.480 |
| 17.07.2018 | 4.483 | 4.516 | 4.470 | 4.500 |
| 18.07.2018 | 4.502 | 4.562 | 4.498 | 4.548 |
| 19.07.2018 | 4.553 | 4.607 | 4.544 | 4.568 |
| 20.07.2018 | 4.570 | 4.587 | 4.540 | 4.541 |
| 23.07.2018 | 4.536 | 4.550 | 4.511 | 4.536 |
| 24.07.2018 | 4.545 | 4.600 | 4.538 | 4.550 |
| 25.07.2018 | 4.556 | 4.589 | 4.550 | 4.556 |
| 26.07.2018 | 4.560 | 4.560 | 4.517 | 4.521 |
| 27.07.2018 | 4.527 | 4.533 | 4.488 | 4.492 |
| 30.07.2018 | 4.466 | 4.489 | 4.404 | 4.406 |
| 31.07.2018 | 4.422 | 4.432 | 4.390 | 4.397 |
| 01.08.2018 | 4.400 | 4.404,4 | 4.348 | 4.357 |
| 02.08.2018 | 4.450 | 4.520 | 4.413 | 4.497 |
| 03.08.2018 | 4.531 | 4.531 | 4.477 | 4.489 |
| 06.08.2018 | 4.503 | 4.503 | 4.428 | 4.468 |
| 07.08.2018 | 4.485 | 4.550 | 4.474 | 4.539 |
| 08.08.2018 | 4.527 | 4.539 | 4.503 | 4.510 |
| 09.08.2018 | 4.510 | 4.512 | 4.483 | 4.502 |
| 10.08.2018 | 4.489 | 4.498 | 4.475 | 4.481 |
| 13.08.2018 | 4.469 | 4.499 | 4.445 | 4.490 |
| 14.08.2018 | 4.510 | 4.510 | 4.437 | 4.438 |
| 15.08.2018 | 4.453 | 4.459 | 4.370 | 4.391 |
| 16.08.2018 | 4.414 | 4.419 | 4.380 | 4.398 |
| 17.08.2018 | 4.397 | 4.420 | 4.373 | 4.408 |
| 20.08.2018 | 4.417 | 4.453 | 4.403 | 4.423 |
| 21.08.2018 | 4.435 | 4.435 | 4.395 | 4.404 |
| 22.08.2018 | 4.404 | 4.457 | 4.394 | 4.447 |
| 23.08.2018 | 4.439 | 4.515 | 4.425 | 4.490 |
| 24.08.2018 | 4.484 | 4.510 | 4.475 | 4.502 |
| 28.08.2018 | 4.547 | 4.630 | 4.536 | 4.597 |
| 29.08.2018 | 4.600 | 4.653 | 4.598 | 4.634 |
| 30.08.2018 | 4.625 | 4.670 | 4.618 | 4.648 |
| 31.08.2018 | 4.654 | 4.703 | 4.624 | 4.624 |
| 03.09.2018 | 4.627 | 4.694 | 4.623 | 4.670 |
| 04.09.2018 | 4.684 | 4.715 | 4.660 | 4.681 |
| 05.09.2018 | 4.685 | 4.696 | 4.626 | 4.662 |
| 06.09.2018 | 4.659 | 4.700 | 4.626 | 4.663 |
| 07.09.2018 | 4.657 | 4.671 | 4.586 | 4.644 |
| 10.09.2018 | 4.663 | 4.738 | 4.630 | 4.726 |
| 11.09.2018 | 4.724 | 4.758 | 4.680 | 4.738 |
| 12.09.2018 | 4.753 | 4.798 | 4.743 | 4.794 |
| 13.09.2018 | 4.791 | 4.814 | 4.745 | 4.748 |
| 14.09.2018 | 4.775 | 4.790 | 4.739 | 4.790 |
| 17.09.2018 | 4.789 | 4.810 | 4.749 | 4.751 |
| 18.09.2018 | 4.750 | 4.794 | 4.719 | 4.758 |
| 19.09.2018 | 4.753 | 4.807 | 4.721 | 4.762 |
| 20.09.2018 | 4.759 | 4.775 | 4.720 | 4.747 |
| 21.09.2018 | 4.750 | 4.783 | 4.734 | 4.770 |
| 24.09.2018 | 4.754 | 4.763 | 4.642 | 4.663 |
| 25.09.2018 | 4.663 | 4.700 | 4.577 | 4.584 |
| 26.09.2018 | 4.578 | 4.606 | 4.564 | 4.585 |
| 27.09.2018 | 4.583 | 4.631 | 4.565 | 4.600 |
| 28.09.2018 | 4.584 | 4.609 | 4.577 | 4.586 |
| 01.10.2018 | 4.580 | 4.603 | 4.561 | 4.585 |
| 02.10.2018 | 4.577 | 4.584 | 4.518 | 4.519 |
| 03.10.2018 | 4.521 | 4.573 | 4.518 | 4.564 |
| 04.10.2018 | 4.561 | 4.567 | 4.521 | 4.521 |
| 05.10.2018 | 4.541 | 4.560 | 4.512 | 4.512 |
| 08.10.2018 | 4.519 | 4.522 | 4.430 | 4.430 |
| 09.10.2018 | 4.443 | 4.445 | 4.348 | 4.356 |
| 10.10.2018 | 4.355 | 4.363 | 4.160 | 4.160 |
| 11.10.2018 | 4.102 | 4.105 | 4.000 | 4.077 |
| 12.10.2018 | 4.101 | 4.147 | 4.082 | 4.097 |
| 15.10.2018 | 4.128 | 4.128 | 4.040,48 | 4.092 |
| 16.10.2018 | 4.088 | 4.208 | 4.074 | 4.197 |
| 17.10.2018 | 4.223 | 4.282 | 4.209 | 4.275 |
| 18.10.2018 | 4.275 | 4.316 | 4.252 | 4.286 |
| 19.10.2018 | 4.284 | 4.409 | 4.242 | 4.391 |
| 22.10.2018 | 4.394 | 4.440 | 4.355 | 4.355 |
| 23.10.2018 | 4.340 | 4.342 | 4.201 | 4.220 |
| 24.10.2018 | 4.227 | 4.300 | 4.227 | 4.235 |
| 25.10.2018 | 4.200 | 4.311 | 4.147 | 4.311 |
| 26.10.2018 | 4.254 | 4.285 | 4.195 | 4.236 |
| 29.10.2018 | 4.243 | 4.315 | 4.241 | 4.272 |
| 30.10.2018 | 4.290 | 4.299 | 4.231 | 4.260 |
| 31.10.2018 | 4.315 | 4.354 | 4.303 | 4.315 |
| 01.11.2018 | 4.280 | 4.321 | 4.262 | 4.279 |
| 02.11.2018 | 4.331 | 4.351 | 4.270 | 4.287 |
| 05.11.2018 | 4.279 | 4.294 | 4.252 | 4.260 |
| 06.11.2018 | 4.255 | 4.278 | 4.230 | 4.251 |
| 07.11.2018 | 4.272 | 4.297 | 4.235 | 4.256 |
| 08.11.2018 | 4.240 | 4.276 | 4.184 | 4.184 |
| 09.11.2018 | 4.173 | 4.242 | 4.165 | 4.213 |
| 12.11.2018 | 4.252 | 4.266 | 4.165 | 4.165 |
| 13.11.2018 | 4.168 | 4.210 | 4.163 | 4.209 |
| 14.11.2018 | 4.201 | 4.201 | 4.087 | 4.128 |
| 15.11.2018 | 4.137 | 4.182 | 4.076 | 4.099 |
| 16.11.2018 | 4.125 | 4.142 | 4.085 | 4.097 |
| 19.11.2018 | 4.105 | 4.121 | 4.051 | 4.056 |
| 20.11.2018 | 4.030 | 4.055 | 3.944 | 3.946 |
| 21.11.2018 | 3.976 | 4.004 | 3.932 | 4.000 |
| 22.11.2018 | 3.988 | 4.009 | 3.962 | 4.000 |
| 23.11.2018 | 4.022 | 4.041 | 3.988 | 4.030 |
| 26.11.2018 | 4.080 | 4.080 | 4.018 | 4.058 |
| 27.11.2018 | 4.062 | 4.081 | 4.027 | 4.067 |
| 28.11.2018 | 4.090 | 4.098 | 4.039 | 4.049 |
| 29.11.2018 | 4.075 | 4.107 | 4.061 | 4.083 |
| 30.11.2018 | 4.096 | 4.096 | 4.016 | 4.033 |
| 03.12.2018 | 4.092 | 4.100 | 4.049 | 4.080 |
| 04.12.2018 | 4.055 | 4.089 | 4.012 | 4.039 |
| 05.12.2018 | 3.992 | 4.076 | 3.970 | 4.027 |
| 06.12.2018 | 4.000 | 4.004 | 3.842 | 3.870 |
| 07.12.2018 | 3.896 | 3.964 | 3.873 | 3.873 |
| 10.12.2018 | 3.893 | 3.958 | 3.867 | 3.867 |
| 11.12.2018 | 3.913 | 4.003,07 | 3.882 | 3.930 |
| 12.12.2018 | 3.930 | 4.038 | 3.915 | 4.036 |
| 13.12.2018 | 4.022 | 4.074 | 3.990 | 4.030 |
| 14.12.2018 | 3.994 | 4.054 | 3.994 | 4.040 |
| 17.12.2018 | 4.035 | 4.050 | 3.998 | 4.020 |
| 18.12.2018 | 4.055 | 4.059 | 3.969 | 4.013 |
| 19.12.2018 | 4.010 | 4.033 | 3.997 | 4.030 |
| 20.12.2018 | 4.000 | 4.080 | 3.966 | 4.050 |
| 21.12.2018 | 4.046 | 4.086 | 4.017 | 4.067 |
| 24.12.2018 | 4.039 | 4.063 | 3.897 | 3.908 |
| 27.12.2018 | 3.967 | 4.012 | 3.943 | 3.983 |
| 28.12.2018 | 4.010 | 4.087 | 4.010 | 4.064 |
| 31.12.2018 | 4.077 | 4.082 | 4.030 | 4.062 |