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

2014 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.356,83
KAPANIŞ 1.357,0949

En Düşük

DÜŞÜK 1.176

En Yüksek

YÜKSEK 1.614
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20141.2501.2611.226,721.256
03.01.20141.2511.266,61.239,41.259
06.01.20141.2671.2951.2551.290
07.01.20141.2911.2991.274,41.294
08.01.20141.3251.343,81.2801.289
09.01.20141.2951.303,331.2691.274
10.01.20141.2851.3561.2831.354
13.01.20141.3561.3601.3371.346
14.01.20141.3391.3411.320,51.336
15.01.20141.3381.3491.3291.333
16.01.20141.3371.3451.322,721.328
17.01.20141.3331.3501.3291.340
20.01.20141.3431.3551.3381.342
21.01.20141.3341.3541.326,61.336
22.01.20141.3431.3481.3121.326
23.01.20141.3231.3491.3071.310
24.01.20141.3111.3201.2611.264
27.01.20141.2651.2671.2371.250
28.01.20141.2511.2971.2501.292
29.01.20141.2981.3271.2611.285
30.01.20141.2791.3041.274,711.290
31.01.20141.2871.3221.2721.313
03.02.20141.3121.3311.2961.300
04.02.20141.2891.3171.2831.287
05.02.20141.2881.3171.2771.301
06.02.20141.3081.3501.3031.340
07.02.20141.3461.3911.344,61.385
10.02.20141.3891.3961.3781.393
11.02.20141.3971.4341.395,441.434
12.02.20141.4301.4311.3871.390
13.02.20141.3831.3941.3721.386
14.02.20141.3881.3921.377,61.385
17.02.20141.3891.4151.3871.415
18.02.20141.4221.4481.4121.444
19.02.20141.4401.4421.4121.417
20.02.20141.4091.4381.3931.437
21.02.20141.4401.474,461.4381.464
24.02.20141.4641.4711.444,41.471
25.02.20141.5051.5081.4461.463
26.02.20141.4781.479,551.4271.435
27.02.20141.4381.4631.4371.462
28.02.20141.4601.4681.4391.446
03.03.20141.4271.4601.413,721.431
04.03.20141.4441.4761.4381.469
05.03.20141.4521.4621.3921.433
06.03.20141.4361.446,351.4041.417
07.03.20141.4211.4211.3931.393
10.03.20141.3921.394,611.3251.329
11.03.20141.3251.3321.3151.320
12.03.20141.3131.3231.3011.316
13.03.20141.3201.334,311.300,621.307
14.03.20141.2951.317,781.277,51.313
17.03.20141.3521.406,571.3481.361
18.03.20141.3601.3861.356,721.367
19.03.20141.3971.4141.3741.377
20.03.20141.3671.3751.3421.352
21.03.20141.3511.3521.3311.333
24.03.20141.3311.3431.3151.318
25.03.20141.3221.3521.321,41.333
26.03.20141.3401.3621.3331.353
27.03.20141.3451.3481.3231.340
28.03.20141.3471.364,271.3391.364
31.03.20141.3711.3781.3441.346
01.04.20141.3501.368,251.3441.366
02.04.20141.3671.3761.3571.364
03.04.20141.3591.3701.3481.361
04.04.20141.3621.3661.3391.346
07.04.20141.3311.3381.2841.292
08.04.20141.2941.301,071.241,481.280
09.04.20141.2831.3251.2831.320
10.04.20141.3351.3461.3161.342
11.04.20141.3221.328,841.3011.315
14.04.20141.3051.3111.2541.279
15.04.20141.2811.3191.2631.265
16.04.20141.3051.322,641.2651.275
17.04.20141.2751.2981.2621.292
22.04.20141.2961.3261.292,421.325
23.04.20141.3271.331,551.3101.321
24.04.20141.3281.3371.3051.320
25.04.20141.3161.3301.2981.318
28.04.20141.3191.3311.2961.298
29.04.20141.3001.3121.2951.305
30.04.20141.3011.3201.2931.312
01.05.20141.3111.3281.2971.324
02.05.20141.3331.3461.3171.327
06.05.20141.3591.4001.3501.378
07.05.20141.3711.3761.3401.360
08.05.20141.3631.3711.3521.371
09.05.20141.3711.3711.3411.355
12.05.20141.3601.3681.356,181.360
13.05.20141.3721.4051.3721.404
14.05.20141.4041.4041.3721.385
15.05.20141.3871.4021.3301.344
16.05.20141.3471.355,381.2931.330
19.05.20141.3341.3471.3061.325
20.05.20141.3311.3471.321,91.338
21.05.20141.3391.3511.3231.342
22.05.20141.3481.3551.3311.340
23.05.20141.3381.3461.3171.321
27.05.20141.3331.3491.3241.345
28.05.20141.3441.3591.338,521.356
29.05.20141.3521.3611.313,181.326
30.05.20141.3211.3411.3181.338
02.06.20141.3441.3611.3391.348
03.06.20141.3471.3531.3271.332
04.06.20141.3281.3361.3241.332
05.06.20141.2721.2771.2511.262
06.06.20141.2611.3471.2591.296
09.06.20141.3001.317,181.2931.311
10.06.20141.3081.3151.3051.315
11.06.20141.3121.3191.292,131.300
12.06.20141.3051.3071.2841.302
13.06.20141.2921.2951.206,151.211
16.06.20141.2091.2181.1761.187
17.06.20141.1921.2091.1861.200
18.06.20141.2011.2141.1851.209
19.06.20141.2181.2351.2181.229
20.06.20141.2271.2391.2161.230
23.06.20141.2261.2271.1951.216
24.06.20141.2201.2271.1921.206
25.06.20141.1971.2231.1861.199
26.06.20141.2041.2821.1931.259
27.06.20141.2671.2871.2541.278
30.06.20141.2801.2811.2521.273
01.07.20141.2721.2991.2701.298
02.07.20141.2971.3091.2831.290
03.07.20141.2891.318,361.2821.316
04.07.20141.3191.3221.3021.305
07.07.20141.3051.3121.2791.281
08.07.20141.2751.2761.2481.265
09.07.20141.2651.270,551.2351.247
10.07.20141.2481.268,41.2231.254
11.07.20141.2601.2761.2391.242
14.07.20141.2461.2511.2261.249
15.07.20141.2451.2501.2181.230
16.07.20141.2371.2701.2311.267
17.07.20141.2671.2671.2511.266
18.07.20141.2621.2761.2341.275
21.07.20141.2791.2861.241,351.246
22.07.20141.2581.3061.2531.302
23.07.20141.2991.309,61.2871.294
24.07.20141.2931.3281.2761.306
25.07.20141.2991.3041.2771.280
28.07.20141.2821.2881.2651.269
29.07.20141.2721.2911.271,31.285
30.07.20141.2841.2961.2731.274
31.07.20141.2751.2761.2421.253
01.08.20141.2501.2651.2141.259
04.08.20141.2631.2701.2391.246
05.08.20141.2501.2531.2081.219
06.08.20141.2031.2171.1871.216
07.08.20141.2131.2441.2081.229
08.08.20141.2111.2311.1981.217
11.08.20141.2241.2761.221,61.272
12.08.20141.2741.2951.2671.276
13.08.20141.2851.2971.2501.296
14.08.20141.2921.3111.287,471.310
15.08.20141.3151.328,671.3081.312
18.08.20141.3111.3371.2911.335
19.08.20141.3841.3841.3281.350
20.08.20141.3441.348,251.315,151.323
21.08.20141.3231.3421.3151.341
22.08.20141.3451.3521.3381.348
26.08.20141.3551.3551.3411.344
27.08.20141.3471.3511.3361.339
28.08.20141.3421.3441.3091.330
29.08.20141.3331.3351.313,31.324
01.09.20141.3191.3371.3181.333
02.09.20141.3351.336,281.3221.331
03.09.20141.3341.3591.3201.350
04.09.20141.3471.3521.338,691.347
05.09.20141.3491.3651.3331.335
08.09.20141.3301.3401.291,51.311
09.09.20141.3051.3591.3041.358
10.09.20141.3521.3611.3351.353
11.09.20141.3551.362,51.3391.348
12.09.20141.3511.370,151.3461.369
15.09.20141.3641.368,51.3461.350
16.09.20141.3491.3491.3151.332
17.09.20141.3401.3671.3391.352
18.09.20141.3511.380,361.3471.380
19.09.20141.3951.4021.3651.366
22.09.20141.3601.3721.349,61.367
23.09.20141.3671.3671.3311.354
24.09.20141.3501.3631.3491.358
25.09.20141.3541.3701.3221.326
26.09.20141.3241.3371.3051.325
29.09.20141.3231.3461.3221.343
30.09.20141.3451.346,771.3161.334
01.10.20141.3301.346,751.3071.309
02.10.20141.3081.3191.2881.295
03.10.20141.3011.3411.3011.341
06.10.20141.3491.3551.3411.346
07.10.20141.3441.3611.3361.345
08.10.20141.3391.3441.3131.322
09.10.20141.3411.3431.2741.276
10.10.20141.2601.2991.247,081.291
13.10.20141.2791.3051.2721.289
14.10.20141.2771.3201.274,61.311
15.10.20141.3161.3291.2851.293
16.10.20141.2981.3281.2661.309
17.10.20141.3131.3531.3041.353
20.10.20141.3511.3681.3421.358
21.10.20141.3551.3911.3541.391
22.10.20141.3981.411,411.3911.408
23.10.20141.3961.4201.3871.403
24.10.20141.3971.4091.3891.396
27.10.20141.4101.4141.3861.402
28.10.20141.4171.426,731.4011.410
29.10.20141.4141.426,61.4101.420
30.10.20141.4251.4481.411,41.444
31.10.20141.4641.4701.4461.463
03.11.20141.4581.4721.453,641.458
04.11.20141.4501.4731.4411.444
05.11.20141.4561.4731.450,641.462
06.11.20141.4611.4611.4241.437
07.11.20141.4421.4441.4071.410
10.11.20141.4021.4481.3971.448
11.11.20141.4501.4761.4491.460
12.11.20141.4561.4741.4491.460
13.11.20141.4641.4901.4601.483
14.11.20141.4841.4971.4781.483
17.11.20141.4731.4971.4661.497
18.11.20141.5001.518,271.4961.510
19.11.20141.5001.5081.4771.485
20.11.20141.4761.500,21.4741.492
21.11.20141.4971.5181.4781.493
24.11.20141.4951.5011.4871.497
25.11.20141.4971.520,551.494,41.509
26.11.20141.5111.5171.493,151.506
27.11.20141.5091.5201.4961.520
28.11.20141.5151.5361.5151.533
01.12.20141.5301.5441.5131.540
02.12.20141.5441.544,811.5191.525
03.12.20141.5191.5661.5071.540
04.12.20141.5461.5951.541,81.581
05.12.20141.5991.6141.5921.613
08.12.20141.6041.6141.5741.591
09.12.20141.5871.5911.5431.555
10.12.20141.5541.5751.5421.559
11.12.20141.5631.5781.5611.573
12.12.20141.5351.5471.460,41.520
15.12.20141.5121.532,61.4921.493
16.12.20141.5001.5271.4811.527
17.12.20141.5181.529,281.5031.510
18.12.20141.5151.5361.5071.535
19.12.20141.5441.5851.5421.577
22.12.20141.5821.5981.5711.593
23.12.20141.5931.604,61.5611.572
24.12.20141.5821.5821.557,81.567
29.12.20141.5601.5771.5541.577
30.12.20141.5731.5781.5561.561
31.12.20141.5811.5821.5661.578