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
Persimmon Plc logosu
PSN.L
Persimmon Plc
16:26:20
1040 £
0.0000 (%0.00)
Önceki Kapanış: 1050
Düşük₺1035
Yüksek₺1048.5
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

PSN.L: Persimmon Plc Arşiv

2013 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.107,5672
KAPANIŞ 1.107,1542

En Düşük

DÜŞÜK 806,14

En Yüksek

YÜKSEK 1.321
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2013814827,5809,27820,5
03.01.2013817,5834812822,5
04.01.2013819831,66806,14829
07.01.2013825841,5822,5837
08.01.2013840854823836
09.01.2013837,5840828,67835,5
10.01.2013835,5853833,5847
11.01.2013847,5870,5847,5870,5
14.01.2013873879,5861863
15.01.2013862876,5860,75874
16.01.2013872874859873
17.01.2013874874,92862,5871
18.01.2013876,5888,5868,5888,5
21.01.2013889893,6874885,5
22.01.2013883,5883,5856,5857,5
23.01.2013857,5858,23837840,5
24.01.2013840871,5834,5865,5
25.01.2013862,5883862874,5
28.01.2013872,5876860,5864,5
29.01.2013865,5867,5850855,5
30.01.2013858,5860,5838840
31.01.2013840852837842,5
01.02.2013844861843,58860
04.02.2013859859840841,5
05.02.2013840,5856835,7851
06.02.2013853,5875,5852,63862,5
07.02.2013862,5871,5854,12863,5
08.02.2013862,5869,5862,5863,5
11.02.2013862867,3854854
12.02.2013851868,5851868,5
13.02.2013866879856,5873,5
14.02.2013875,5879,5861,5869,5
15.02.2013869,5881,77861875,5
18.02.2013880,5881,2856862
19.02.2013865878862,02869,5
20.02.2013870,5881868,5871
21.02.2013870872854,5862,5
22.02.2013868,5914865,5909,5
25.02.2013932932893898,5
26.02.2013891,5895,93873,5885,5
27.02.2013886904,81881,5889
28.02.2013892,5916,5892913,5
01.03.2013911943,96907,75934,5
04.03.2013928942926,9935
05.03.2013941,5962,5935,1956,5
06.03.2013959,5967,5949,5950
07.03.2013955,5955,5942948
08.03.2013950,5965941,68950
11.03.2013947952926936,5
12.03.2013937948935946
13.03.2013948959943,5957
14.03.2013960967952965,5
15.03.2013968972,5949953
18.03.2013938968937,81966
19.03.2013962,5984958,18971,5
20.03.20139771.053,84970,51.010
21.03.20131.0151.0361.0141.033
22.03.20131.0321.0371.0261.029
25.03.20131.0351.0391.0241.027
26.03.20131.0261.0401.0211.032
27.03.20131.0391.052,731.028,251.039
28.03.20131.0391.0771.0391.069
02.04.20131.0651.0861.061,51.073
03.04.20131.0651.0741.057,371.068
04.04.20131.0661.074,481.0271.032
05.04.20131.0281.040,381.0081.011
08.04.20131.0191.039,881.0021.004
09.04.20131.0151.0391.009,021.033
10.04.20131.0411.0671.015,641.063
11.04.20131.0671.1161.0611.098
12.04.20131.1021.1411.0711.123
15.04.20131.1301.145,971.1121.132
16.04.20131.1321.1321.0961.108
17.04.20131.1161.1241.0841.106
18.04.20131.1181.1351.1021.109
19.04.20131.1221.1531.1011.130
22.04.20131.0721.0781.0511.055
23.04.20131.0601.0821.0531.068
24.04.20131.0711.0911.0591.086
25.04.20131.0861.1001.0751.076
26.04.20131.0741.0881.0651.080
29.04.20131.1001.1371.0911.097
30.04.20131.1001.1201.0771.080
01.05.20131.0771.0931.0761.090
02.05.20131.0851.0891.0701.081
03.05.20131.0811.1061.0761.099
07.05.20131.1071.1071.0571.079
08.05.20131.0831.0921.0731.092
09.05.20131.0951.1101.0861.109
10.05.20131.1081.1181.0951.102
13.05.20131.1031.1031.0771.080
14.05.20131.0861.1001.0761.098
15.05.20131.1011.1501.0911.147
16.05.20131.2041.223,191.1801.206
17.05.20131.2191.2721.206,931.272
20.05.20131.2751.286,141.2421.245
21.05.20131.2501.2531.229,221.235
22.05.20131.2381.2551.2141.251
23.05.20131.2351.2401.202,361.233
24.05.20131.2451.245,191.205,251.220
28.05.20131.2361.2801.2361.280
29.05.20131.2781.2781.2341.242
30.05.20131.2371.241,21.1971.225
31.05.20131.2001.2261.1681.220
03.06.20131.2131.2181.1621.174
04.06.20131.1861.2031.1751.181
05.06.20131.1771.2031.1591.160
06.06.20131.1601.179,281.1601.174
07.06.20131.1791.2181.174,251.205
10.06.20131.2071.2291.1951.223
11.06.20131.2301.2301.2001.214
12.06.20131.2131.2221.1991.205
13.06.20131.1931.196,121.1701.183
14.06.20131.1971.2211.1931.204
17.06.20131.2091.2221.2031.218
18.06.20131.2181.2301.2121.216
19.06.20131.2161.2261.211,631.224
20.06.20131.2041.2081.1481.148
21.06.20131.1581.1701.1071.107
24.06.20131.1001.1181.0821.088
25.06.20131.0911.138,731.079,381.136
26.06.20131.1381.1801.1351.161
27.06.20131.1581.1761.1551.158
28.06.20131.1601.1871.1601.181
01.07.20131.1861.2401.1841.240
02.07.20131.2611.2661.2061.224
03.07.20131.2231.2281.1731.213
04.07.20131.2251.2701.223,051.266
05.07.20131.2721.276,011.2481.256
08.07.20131.2691.2891.2621.267
09.07.20131.2801.2931.2541.273
10.07.20131.2811.302,031.2581.265
11.07.20131.2861.2911.2661.276
12.07.20131.2811.3001.2781.293
15.07.20131.2991.3061.2941.305
16.07.20131.3131.3211.2381.241
17.07.20131.2371.2611.2211.234
18.07.20131.2341.2691.2301.268
19.07.20131.2641.2641.2391.255
22.07.20131.2601.2671.2501.258
23.07.20131.2661.2771.2541.256
24.07.20131.2621.2741.2471.260
25.07.20131.2551.2721.2431.265
26.07.20131.2571.2721.2181.219
29.07.20131.2261.2471.2181.225
30.07.20131.2391.2501.2361.244
31.07.20131.2381.2551.2331.236
01.08.20131.2461.2501.2371.242
02.08.20131.2501.2621.2411.260
05.08.20131.2651.2821.2621.273
06.08.20131.2761.2911.2691.280
07.08.20131.2741.2881.2471.247
08.08.20131.2451.2711.2421.247
09.08.20131.2541.2541.224,751.232
12.08.20131.2371.2381.2161.230
13.08.20131.2381.2431.223,991.227
14.08.20131.2281.2391.1801.184
15.08.20131.1841.1841.0661.097
16.08.20131.1001.1921.1001.188
19.08.20131.1881.2031.1601.167
20.08.20131.1851.188,391.1291.150
21.08.20131.1611.166,751.1371.142
22.08.20131.1411.163,631.1331.140
23.08.20131.1381.144,631.1311.133
27.08.20131.1331.1441.0981.113
28.08.20131.1031.1041.0721.096
29.08.20131.1021.1111.0871.102
30.08.20131.1081.120,751.0881.099
02.09.20131.1101.1451.1101.145
03.09.20131.1451.1491.127,651.142
04.09.20131.1391.1401.0971.111
05.09.20131.1151.1521.1121.152
06.09.20131.1501.1601.1301.160
09.09.20131.1581.1781.1561.173
10.09.20131.1851.2031.1781.178
11.09.20131.1771.1771.1491.154
12.09.20131.1591.1601.1391.150
13.09.20131.1491.1671.146,31.162
16.09.20131.1781.1781.1471.153
17.09.20131.1551.1621.1391.146
18.09.20131.1451.1501.1001.112
19.09.20131.1261.1541.1101.111
20.09.20131.1091.1331.1091.127
23.09.20131.1211.1321.1101.115
24.09.20131.1171.1291.1121.123
25.09.20131.1221.1291.1021.115
26.09.20131.1161.1181.099,731.109
27.09.20131.1091.1101.0571.061
30.09.20131.0791.0881.0711.086
01.10.20131.0861.1071.0791.106
02.10.20131.0981.1051.0891.102
03.10.20131.0991.1061.0881.089
04.10.20131.0841.0911.0731.077
07.10.20131.0721.0721.0431.067
08.10.20131.0721.0911.0611.077
09.10.20131.0931.1441.0901.131
10.10.20131.1371.2071.134,881.195
11.10.20131.2021.2061.1891.197
14.10.20131.1901.1981.1741.195
15.10.20131.1981.212,161.1941.202
16.10.20131.1961.2191.1811.211
17.10.20131.2011.221,841.1921.210
18.10.20131.2191.2301.2081.230
21.10.20131.2331.2621.2291.250
22.10.20131.2481.2561.224,951.227
23.10.20131.2261.2561.223,241.256
24.10.20131.2571.2631.2481.254
25.10.20131.2451.257,281.2371.243
28.10.20131.2481.2501.2241.224
29.10.20131.2321.255,131.2251.255
30.10.20131.2621.2681.2561.264
31.10.20131.2621.280,11.2611.265
01.11.20131.2711.2821.2501.273
04.11.20131.2731.2831.2641.267
05.11.20131.2721.2771.2131.215
06.11.20131.2461.2591.1831.186
07.11.20131.1891.1901.1621.172
08.11.20131.1731.1981.1621.197
11.11.20131.1951.2031.1901.202
12.11.20131.2021.206,71.1931.200
13.11.20131.1991.199,921.150,721.154
14.11.20131.1661.188,61.1561.163
15.11.20131.1651.1791.1531.159
18.11.20131.1501.1661.1331.165
19.11.20131.1591.1931.1561.185
20.11.20131.1791.198,081.1571.163
21.11.20131.1561.2021.1511.197
22.11.20131.2001.2241.197,721.221
25.11.20131.2301.236,371.214,721.215
26.11.20131.2191.2381.2181.228
27.11.20131.2311.2501.223,81.246
28.11.20131.2481.2641.140,521.170
29.11.20131.1751.182,081.1541.160
02.12.20131.1571.166,41.1461.158
03.12.20131.1571.1641.1401.140
04.12.20131.1371.157,61.1291.143
05.12.20131.1371.1631.128,51.154
06.12.20131.1701.1931.1591.183
09.12.20131.1841.192,381.1771.183
10.12.20131.1791.194,511.1671.182
11.12.20131.1801.2041.169,281.173
12.12.20131.1661.170,951.1331.136
13.12.20131.1481.1551.1111.136
16.12.20131.1321.1451.112,551.144
17.12.20131.1421.1641.132,991.155
18.12.20131.1581.1851.1551.168
19.12.20131.1851.198,641.1771.182
20.12.20131.1891.1981.1761.194
23.12.20131.1951.2031.1851.202
24.12.20131.2101.2201.196,61.219
27.12.20131.2261.2261.1941.219
30.12.20131.2211.2291.2101.218
31.12.20131.2161.2501.2161.239