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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.861,4111
KAPANIŞ 5.867,6561
En Düşük
DÜŞÜK 4.005
En Yüksek
YÜKSEK 7.922
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2019 | 4.040 | 4.135 | 4.005 | 4.124 |
| 03.01.2019 | 4.083 | 4.121 | 4.059 | 4.068 |
| 04.01.2019 | 4.160 | 4.227 | 4.075 | 4.226 |
| 07.01.2019 | 4.270 | 4.279 | 4.182 | 4.206 |
| 08.01.2019 | 4.200 | 4.208 | 4.163 | 4.165 |
| 09.01.2019 | 4.191 | 4.232 | 4.179 | 4.198 |
| 10.01.2019 | 4.188 | 4.282,53 | 4.167 | 4.270 |
| 11.01.2019 | 4.298 | 4.350 | 4.281 | 4.323 |
| 14.01.2019 | 4.331 | 4.413 | 4.306 | 4.390 |
| 15.01.2019 | 4.468 | 4.494 | 4.390 | 4.469 |
| 16.01.2019 | 4.494 | 4.494 | 4.400 | 4.414 |
| 17.01.2019 | 4.413 | 4.432 | 4.388 | 4.404 |
| 18.01.2019 | 4.431 | 4.455,9 | 4.395 | 4.454 |
| 21.01.2019 | 4.457 | 4.546 | 4.453 | 4.507 |
| 22.01.2019 | 4.475 | 4.504 | 4.440 | 4.450 |
| 23.01.2019 | 4.464 | 4.482 | 4.384 | 4.420 |
| 24.01.2019 | 4.432 | 4.435 | 4.396 | 4.413 |
| 25.01.2019 | 4.408 | 4.482 | 4.398 | 4.420 |
| 28.01.2019 | 4.418 | 4.463 | 4.409 | 4.445 |
| 29.01.2019 | 4.494 | 4.550 | 4.453 | 4.530 |
| 30.01.2019 | 4.526 | 4.606 | 4.512 | 4.590 |
| 31.01.2019 | 4.617 | 4.650 | 4.536 | 4.579 |
| 01.02.2019 | 4.594 | 4.612 | 4.552 | 4.580 |
| 04.02.2019 | 4.566 | 4.629 | 4.564 | 4.625 |
| 05.02.2019 | 4.626 | 4.666 | 4.575 | 4.653 |
| 06.02.2019 | 4.629 | 4.652 | 4.598 | 4.650 |
| 07.02.2019 | 4.620 | 4.683 | 4.591 | 4.591 |
| 08.02.2019 | 4.592 | 4.618 | 4.559 | 4.576 |
| 11.02.2019 | 4.601 | 4.657 | 4.561 | 4.639 |
| 12.02.2019 | 4.645 | 4.654 | 4.570 | 4.579 |
| 13.02.2019 | 4.580 | 4.649 | 4.576 | 4.638 |
| 14.02.2019 | 4.614 | 4.649 | 4.612 | 4.631 |
| 15.02.2019 | 4.630 | 4.700 | 4.612 | 4.685 |
| 18.02.2019 | 4.679 | 4.691 | 4.636 | 4.670 |
| 19.02.2019 | 4.671 | 4.679 | 4.591 | 4.603 |
| 20.02.2019 | 4.585 | 4.601 | 4.505 | 4.508 |
| 21.02.2019 | 4.510 | 4.548 | 4.491 | 4.509 |
| 22.02.2019 | 4.524 | 4.546 | 4.493 | 4.510 |
| 25.02.2019 | 4.519 | 4.533 | 4.497 | 4.508 |
| 26.02.2019 | 4.474 | 4.520 | 4.461 | 4.490 |
| 27.02.2019 | 4.491 | 4.493 | 4.424 | 4.489 |
| 28.02.2019 | 4.553 | 4.567,5 | 4.488 | 4.507 |
| 01.03.2019 | 4.417 | 4.695 | 4.391 | 4.695 |
| 04.03.2019 | 4.699 | 4.767 | 4.671 | 4.717 |
| 05.03.2019 | 4.724 | 4.755 | 4.692 | 4.735 |
| 06.03.2019 | 4.718 | 4.736 | 4.671 | 4.705 |
| 07.03.2019 | 4.687 | 4.705 | 4.602 | 4.632 |
| 08.03.2019 | 4.610 | 4.652 | 4.591 | 4.635 |
| 11.03.2019 | 4.665 | 4.672 | 4.620 | 4.644 |
| 12.03.2019 | 4.657 | 4.720 | 4.629 | 4.669 |
| 13.03.2019 | 4.678 | 4.709,98 | 4.628 | 4.666 |
| 14.03.2019 | 4.669 | 4.691 | 4.620 | 4.670 |
| 15.03.2019 | 4.695 | 4.757 | 4.660 | 4.750 |
| 18.03.2019 | 4.750 | 4.789 | 4.750 | 4.781 |
| 19.03.2019 | 4.763 | 4.821 | 4.763 | 4.806 |
| 20.03.2019 | 4.800 | 4.821 | 4.711 | 4.711 |
| 21.03.2019 | 4.663 | 4.693 | 4.525 | 4.642 |
| 22.03.2019 | 4.656 | 4.676 | 4.584 | 4.594 |
| 25.03.2019 | 4.566 | 4.584 | 4.533 | 4.538 |
| 26.03.2019 | 4.570 | 4.610 | 4.538 | 4.601 |
| 27.03.2019 | 4.625 | 4.668 | 4.597 | 4.650 |
| 28.03.2019 | 4.659 | 4.732 | 4.656 | 4.706 |
| 29.03.2019 | 4.710 | 4.753 | 4.698 | 4.751 |
| 01.04.2019 | 4.746 | 4.807 | 4.746 | 4.754 |
| 02.04.2019 | 4.793 | 4.806 | 4.753 | 4.806 |
| 03.04.2019 | 4.800 | 4.931 | 4.800 | 4.930 |
| 04.04.2019 | 4.901 | 4.950 | 4.883 | 4.929 |
| 05.04.2019 | 4.928 | 4.962 | 4.895 | 4.944 |
| 08.04.2019 | 4.892 | 4.943 | 4.852 | 4.865 |
| 09.04.2019 | 4.848 | 4.858 | 4.777 | 4.787 |
| 10.04.2019 | 4.800 | 4.812 | 4.770 | 4.770 |
| 11.04.2019 | 4.794 | 4.854 | 4.775,2 | 4.840 |
| 12.04.2019 | 4.840 | 4.894 | 4.820 | 4.858 |
| 15.04.2019 | 4.879 | 4.905 | 4.851 | 4.863 |
| 16.04.2019 | 4.877 | 4.965 | 4.851 | 4.936 |
| 17.04.2019 | 4.948 | 4.950 | 4.906 | 4.945 |
| 18.04.2019 | 4.946 | 4.984 | 4.918 | 4.964 |
| 23.04.2019 | 5.000 | 5.005 | 4.929 | 4.997 |
| 24.04.2019 | 4.981 | 5.040 | 4.981 | 4.985 |
| 25.04.2019 | 5.004 | 5.054 | 4.966 | 5.040 |
| 26.04.2019 | 5.064 | 5.082 | 5.028 | 5.082 |
| 29.04.2019 | 5.098 | 5.126 | 5.050 | 5.108 |
| 30.04.2019 | 5.130 | 5.132 | 5.008 | 5.014 |
| 01.05.2019 | 5.046 | 5.186 | 5.028 | 5.186 |
| 02.05.2019 | 5.110 | 5.138 | 5.088 | 5.100 |
| 03.05.2019 | 5.136 | 5.148 | 5.088 | 5.116 |
| 07.05.2019 | 5.120 | 5.190 | 5.110 | 5.112 |
| 08.05.2019 | 5.098 | 5.146 | 5.068 | 5.142 |
| 09.05.2019 | 5.112 | 5.182 | 5.064 | 5.076 |
| 10.05.2019 | 5.108 | 5.136 | 5.070 | 5.072 |
| 13.05.2019 | 5.070 | 5.108 | 5.024 | 5.050 |
| 14.05.2019 | 5.062 | 5.142 | 5.052 | 5.138 |
| 15.05.2019 | 5.160 | 5.224 | 5.144 | 5.224 |
| 16.05.2019 | 5.206 | 5.300 | 5.198 | 5.284 |
| 17.05.2019 | 5.264 | 5.300 | 5.243 | 5.288 |
| 20.05.2019 | 5.300 | 5.320 | 5.224 | 5.248 |
| 21.05.2019 | 5.268 | 5.308 | 5.260 | 5.270 |
| 22.05.2019 | 5.306 | 5.330 | 5.274 | 5.292 |
| 23.05.2019 | 5.300 | 5.300 | 5.186 | 5.210 |
| 24.05.2019 | 5.240 | 5.272 | 5.212 | 5.230 |
| 28.05.2019 | 5.232 | 5.238 | 5.204 | 5.224 |
| 29.05.2019 | 5.214 | 5.240 | 5.131,03 | 5.146 |
| 30.05.2019 | 5.146 | 5.274,04 | 5.136 | 5.252 |
| 31.05.2019 | 5.228 | 5.284 | 5.180 | 5.284 |
| 03.06.2019 | 5.270 | 5.342 | 5.252 | 5.302 |
| 04.06.2019 | 5.280 | 5.338 | 5.268 | 5.300 |
| 05.06.2019 | 5.316 | 5.362 | 5.298 | 5.334 |
| 06.06.2019 | 5.350 | 5.418 | 5.336 | 5.358 |
| 07.06.2019 | 5.386 | 5.428 | 5.374 | 5.412 |
| 10.06.2019 | 5.460 | 5.472 | 5.422 | 5.464 |
| 11.06.2019 | 5.484 | 5.500 | 5.434 | 5.448 |
| 12.06.2019 | 5.438 | 5.450 | 5.362 | 5.408 |
| 13.06.2019 | 5.386 | 5.438 | 5.384 | 5.410 |
| 14.06.2019 | 5.414 | 5.446 | 5.370 | 5.446 |
| 17.06.2019 | 5.446 | 5.476 | 5.426 | 5.454 |
| 18.06.2019 | 5.454 | 5.478 | 5.420 | 5.462 |
| 19.06.2019 | 5.486 | 5.509 | 5.466 | 5.480 |
| 20.06.2019 | 5.516 | 5.600,02 | 5.498 | 5.530 |
| 21.06.2019 | 5.518 | 5.534 | 5.488 | 5.500 |
| 24.06.2019 | 5.488 | 5.588 | 5.488 | 5.588 |
| 25.06.2019 | 5.586 | 5.608 | 5.562 | 5.584 |
| 26.06.2019 | 5.550 | 5.578 | 5.502 | 5.510 |
| 27.06.2019 | 5.498 | 5.520 | 5.432 | 5.450 |
| 28.06.2019 | 5.468 | 5.550 | 5.464,09 | 5.486 |
| 01.07.2019 | 5.546 | 5.586 | 5.506 | 5.586 |
| 02.07.2019 | 5.596 | 5.676 | 5.584 | 5.676 |
| 03.07.2019 | 5.690 | 5.768 | 5.662 | 5.762 |
| 04.07.2019 | 5.764 | 5.794 | 5.712 | 5.784 |
| 05.07.2019 | 5.804 | 5.804 | 5.652 | 5.656 |
| 08.07.2019 | 5.640 | 5.716 | 5.630 | 5.692 |
| 09.07.2019 | 5.692 | 5.738 | 5.668 | 5.678 |
| 10.07.2019 | 5.702 | 5.714 | 5.630 | 5.668 |
| 11.07.2019 | 5.666 | 5.682 | 5.656 | 5.678 |
| 12.07.2019 | 5.702 | 5.734 | 5.672 | 5.694 |
| 15.07.2019 | 5.684 | 5.740 | 5.618 | 5.664 |
| 16.07.2019 | 5.676 | 5.782 | 5.664 | 5.754 |
| 17.07.2019 | 5.748 | 5.790 | 5.741 | 5.778 |
| 18.07.2019 | 5.780 | 5.800 | 5.710 | 5.770 |
| 19.07.2019 | 5.784 | 5.810 | 5.734 | 5.752 |
| 22.07.2019 | 5.740 | 5.758 | 5.688 | 5.716 |
| 23.07.2019 | 5.706 | 5.790 | 5.620 | 5.638 |
| 24.07.2019 | 5.612 | 5.684 | 5.588 | 5.628 |
| 25.07.2019 | 5.652 | 5.668 | 5.574 | 5.626 |
| 26.07.2019 | 5.626 | 5.694 | 5.620 | 5.672 |
| 29.07.2019 | 6.100 | 6.600 | 6.010 | 6.542 |
| 30.07.2019 | 6.506 | 6.574 | 6.470 | 6.504 |
| 31.07.2019 | 6.500 | 6.636 | 6.484 | 6.626 |
| 01.08.2019 | 6.722 | 7.272 | 6.692,69 | 7.058 |
| 02.08.2019 | 7.120 | 7.124 | 6.600 | 6.814 |
| 05.08.2019 | 6.788 | 6.826 | 6.574 | 6.606 |
| 06.08.2019 | 6.560 | 6.640 | 6.552 | 6.598 |
| 07.08.2019 | 6.626 | 6.790 | 6.606 | 6.790 |
| 08.08.2019 | 6.800 | 6.864 | 6.758 | 6.810 |
| 09.08.2019 | 6.804 | 6.880 | 6.790 | 6.840 |
| 12.08.2019 | 6.976 | 6.980 | 6.790 | 6.790 |
| 13.08.2019 | 6.730 | 6.788 | 6.696 | 6.748 |
| 14.08.2019 | 6.804 | 6.852 | 6.670 | 6.728 |
| 15.08.2019 | 6.726 | 6.780 | 6.649,34 | 6.722 |
| 16.08.2019 | 6.730 | 6.866 | 6.724 | 6.852 |
| 19.08.2019 | 6.894 | 7.002 | 6.840 | 6.928 |
| 20.08.2019 | 6.958 | 7.014 | 6.880 | 6.880 |
| 21.08.2019 | 6.960 | 6.960 | 6.888 | 6.900 |
| 22.08.2019 | 6.860 | 6.884 | 6.760 | 6.838 |
| 23.08.2019 | 6.868 | 6.906,31 | 6.832 | 6.832 |
| 27.08.2019 | 6.900 | 6.902 | 6.784 | 6.840 |
| 28.08.2019 | 6.852 | 6.904 | 6.804 | 6.880 |
| 29.08.2019 | 6.894 | 6.982 | 6.876 | 6.970 |
| 30.08.2019 | 6.936 | 7.032 | 6.932 | 6.954 |
| 02.09.2019 | 6.936 | 7.040 | 6.932 | 7.020 |
| 03.09.2019 | 7.020 | 7.058 | 6.956 | 7.034 |
| 04.09.2019 | 7.100 | 7.142 | 6.948 | 7.136 |
| 05.09.2019 | 7.216 | 7.316 | 7.152 | 7.208 |
| 06.09.2019 | 7.228 | 7.370 | 7.202,04 | 7.322 |
| 09.09.2019 | 7.392 | 7.420 | 7.080 | 7.080 |
| 10.09.2019 | 7.070 | 7.078 | 6.732 | 6.804 |
| 11.09.2019 | 6.818 | 7.922 | 6.690 | 7.206 |
| 12.09.2019 | 7.250 | 7.296 | 7.158 | 7.252 |
| 13.09.2019 | 7.260 | 7.566 | 7.198 | 7.514 |
| 16.09.2019 | 7.434 | 7.434 | 7.274 | 7.404 |
| 17.09.2019 | 7.376 | 7.432 | 7.330 | 7.350 |
| 18.09.2019 | 7.340 | 7.344 | 7.256 | 7.256 |
| 19.09.2019 | 7.230 | 7.256 | 7.150 | 7.246 |
| 20.09.2019 | 7.200 | 7.264 | 7.168 | 7.250 |
| 23.09.2019 | 7.258 | 7.334 | 7.202 | 7.306 |
| 24.09.2019 | 7.320 | 7.402,8 | 7.288 | 7.370 |
| 25.09.2019 | 7.296 | 7.330 | 7.171,35 | 7.254 |
| 26.09.2019 | 7.268 | 7.350 | 7.266 | 7.350 |
| 27.09.2019 | 7.406 | 7.518,46 | 7.304 | 7.360 |
| 30.09.2019 | 7.324 | 7.400 | 7.308 | 7.308 |
| 01.10.2019 | 7.378 | 7.378 | 7.232 | 7.256 |
| 02.10.2019 | 7.220 | 7.238 | 6.984 | 7.008 |
| 03.10.2019 | 7.008 | 7.188 | 6.980 | 7.168 |
| 04.10.2019 | 7.310 | 7.394 | 7.172 | 7.382 |
| 07.10.2019 | 7.400 | 7.500 | 7.362 | 7.452 |
| 08.10.2019 | 7.024 | 7.132 | 6.950 | 7.020 |
| 09.10.2019 | 7.052 | 7.248 | 7.028 | 7.248 |
| 10.10.2019 | 7.226 | 7.288 | 7.088 | 7.288 |
| 11.10.2019 | 7.270 | 7.326 | 7.182 | 7.300 |
| 14.10.2019 | 7.304 | 7.356 | 7.244 | 7.298 |
| 15.10.2019 | 7.300 | 7.410 | 7.204 | 7.208 |
| 16.10.2019 | 7.210 | 7.210 | 6.996 | 7.010 |
| 17.10.2019 | 7.064 | 7.086 | 6.920 | 7.044 |
| 18.10.2019 | 7.100 | 7.236 | 7.066 | 7.102 |
| 21.10.2019 | 7.142 | 7.169,9 | 7.008 | 7.074 |
| 22.10.2019 | 7.054 | 7.134 | 6.946 | 7.134 |
| 23.10.2019 | 7.098 | 7.149,83 | 6.912 | 6.936 |
| 24.10.2019 | 6.994 | 7.080,02 | 6.942 | 6.990 |
| 25.10.2019 | 6.956 | 7.024 | 6.795,29 | 6.818 |
| 28.10.2019 | 6.838 | 7.060 | 6.798 | 7.022 |
| 29.10.2019 | 7.040 | 7.046 | 6.930 | 7.046 |
| 30.10.2019 | 7.042 | 7.117,98 | 6.984 | 7.102 |
| 31.10.2019 | 7.130 | 7.168 | 6.946 | 6.954 |
| 01.11.2019 | 7.024 | 7.132 | 6.987,5 | 7.038 |
| 04.11.2019 | 7.050 | 7.138 | 7.000 | 7.050 |
| 05.11.2019 | 7.068 | 7.076 | 6.960 | 6.962 |
| 06.11.2019 | 7.000 | 7.006 | 6.857,96 | 6.932 |
| 07.11.2019 | 7.000 | 7.023 | 6.746 | 6.746 |
| 08.11.2019 | 6.730 | 6.920,55 | 6.722 | 6.904 |
| 11.11.2019 | 6.892 | 6.940 | 6.806 | 6.906 |
| 12.11.2019 | 6.940 | 7.040 | 6.868 | 6.960 |
| 13.11.2019 | 6.952 | 7.016 | 6.876 | 6.988 |
| 14.11.2019 | 6.974 | 7.032 | 6.910 | 6.934 |
| 15.11.2019 | 6.946 | 6.992 | 6.784 | 6.840 |
| 18.11.2019 | 6.868 | 6.964 | 6.820 | 6.840 |
| 19.11.2019 | 6.878 | 7.002 | 6.858 | 6.896 |
| 20.11.2019 | 6.906 | 6.940 | 6.784 | 6.882 |
| 21.11.2019 | 6.848 | 6.848 | 6.708 | 6.782 |
| 22.11.2019 | 6.814 | 6.862 | 6.764 | 6.838 |
| 25.11.2019 | 6.864 | 6.939,21 | 6.808 | 6.862 |
| 26.11.2019 | 6.962 | 7.038 | 6.898 | 7.010 |
| 27.11.2019 | 7.050 | 7.064 | 6.940 | 7.026 |
| 28.11.2019 | 7.018 | 7.018 | 6.864 | 6.898 |
| 29.11.2019 | 6.850 | 6.946 | 6.828 | 6.872 |
| 02.12.2019 | 6.872 | 6.904 | 6.726 | 6.750 |
| 03.12.2019 | 6.758 | 6.824 | 6.674 | 6.682 |
| 04.12.2019 | 6.670 | 6.824 | 6.664 | 6.794 |
| 05.12.2019 | 6.800 | 6.832 | 6.718 | 6.740 |
| 06.12.2019 | 6.750 | 6.836 | 6.728 | 6.790 |
| 09.12.2019 | 6.796 | 6.827,56 | 6.766 | 6.778 |
| 10.12.2019 | 6.812 | 6.812 | 6.708 | 6.798 |
| 11.12.2019 | 6.800 | 6.898 | 6.742 | 6.898 |
| 12.12.2019 | 6.912 | 7.028 | 6.876 | 6.950 |
| 13.12.2019 | 7.000 | 7.214 | 6.890 | 7.172 |
| 16.12.2019 | 7.222 | 7.424 | 7.222 | 7.332 |
| 17.12.2019 | 7.338 | 7.450 | 7.338 | 7.436 |
| 18.12.2019 | 7.410 | 7.480 | 7.376 | 7.404 |
| 19.12.2019 | 7.388 | 7.460 | 7.288 | 7.460 |
| 20.12.2019 | 7.498 | 7.642 | 7.462 | 7.624 |
| 23.12.2019 | 7.640 | 7.750 | 7.622 | 7.734 |
| 24.12.2019 | 7.750 | 7.760 | 7.636 | 7.680 |
| 27.12.2019 | 7.708 | 7.768 | 7.678 | 7.760 |
| 30.12.2019 | 7.770 | 7.770 | 7.702 | 7.716 |
| 31.12.2019 | 7.752 | 7.752 | 7.648 | 7.750 |