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

2015 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.866,0356
KAPANIŞ 1.866,8933

En Düşük

DÜŞÜK 1.423,36

En Yüksek

YÜKSEK 2.156
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20151.5821.5871.5511.565
05.01.20151.5601.5951.5491.553
06.01.20151.5541.5641.519,721.528
07.01.20151.5441.5491.5291.541
08.01.20151.5251.5581.5101.539
09.01.20151.5131.523,81.4511.459
12.01.20151.4591.4781.441,11.468
13.01.20151.4601.503,641.4601.487
14.01.20151.4701.4931.4571.468
15.01.20151.4751.4801.423,361.456
16.01.20151.4421.4541.4281.449
19.01.20151.4461.4901.4431.487
20.01.20151.4941.5021.4591.468
21.01.20151.4641.5061.4611.506
22.01.20151.5001.5291.4981.520
23.01.20151.5241.5421.5201.527
26.01.20151.5281.5661.521,441.562
27.01.20151.5561.575,641.5451.555
28.01.20151.5621.588,11.5571.581
29.01.20151.5761.6071.5671.607
30.01.20151.6101.6251.5831.592
02.02.20151.5971.6011.5591.572
03.02.20151.5731.6001.5681.590
04.02.20151.5891.6091.5601.609
05.02.20151.6031.619,941.5981.618
06.02.20151.6141.6241.5871.614
09.02.20151.6071.6071.574,361.587
10.02.20151.5851.6141.5781.613
11.02.20151.6131.6771.6061.671
12.02.20151.6641.6881.651,51.683
13.02.20151.6851.690,731.643,371.658
16.02.20151.6531.6711.6461.670
17.02.20151.6641.6781.6581.675
18.02.20151.6741.6941.6621.681
19.02.20151.6831.7121.676,721.709
20.02.20151.6901.7001.6651.694
23.02.20151.6821.7181.6821.710
24.02.20151.7101.714,11.6031.650
25.02.20151.6501.6871.6401.684
26.02.20151.6791.7581.6791.758
27.02.20151.7521.7761.7451.764
02.03.20151.7581.7951.7571.769
03.03.20151.7811.7911.7521.753
04.03.20151.7531.7771.7381.776
05.03.20151.7841.7931.7581.764
06.03.20151.7571.7811.7471.748
09.03.20151.7411.7501.7171.741
10.03.20151.7341.7621.7021.702
11.03.20151.7021.7231.691,361.715
12.03.20151.7241.7491.7151.738
13.03.20151.7371.7531.7211.741
16.03.20151.7291.7541.7291.743
17.03.20151.7391.7511.7221.744
18.03.20151.7401.764,461.7361.760
19.03.20151.7641.7821.7541.778
20.03.20151.6791.695,281.663,981.689
23.03.20151.6811.699,741.6701.675
24.03.20151.6761.7261.673,041.716
25.03.20151.7111.7321.6841.698
26.03.20151.6861.6991.6721.698
27.03.20151.7021.7281.6641.667
30.03.20151.6831.6961.628,181.647
31.03.20151.6521.6961.6471.663
01.04.20151.6621.681,291.6411.647
02.04.20151.6301.6621.6151.650
07.04.20151.6621.6831.660,831.681
08.04.20151.6761.688,451.651,21.680
09.04.20151.6881.7351.682,321.733
10.04.20151.7401.7651.7301.757
13.04.20151.7491.7631.7261.761
14.04.20151.7531.7651.7361.749
15.04.20151.7591.7621.7421.760
16.04.20151.7671.7671.7191.733
17.04.20151.7371.764,561.7211.733
20.04.20151.7421.7531.6951.716
21.04.20151.7331.7651.725,551.761
22.04.20151.7651.7791.735,441.752
23.04.20151.7521.7671.7201.756
24.04.20151.7651.7791.7451.759
27.04.20151.7591.7641.726,31.760
28.04.20151.7601.7651.704,851.723
29.04.20151.7321.7451.6741.682
30.04.20151.6821.7101.663,921.700
01.05.20151.6981.7021.6521.691
05.05.20151.7171.7181.647,441.655
06.05.20151.6461.6631.6281.638
07.05.20151.6241.6581.6041.653
08.05.20151.7501.9001.614,771.746
11.05.20151.7481.783,561.7351.768
12.05.20151.7521.761,721.7341.748
13.05.20151.7581.8321.7541.820
14.05.20151.8151.8301.8011.828
15.05.20151.8351.8741.834,81.848
18.05.20151.8501.876,361.8471.874
19.05.20151.8771.9151.8771.900
20.05.20151.9001.9291.8861.924
21.05.20151.9191.9281.9031.925
22.05.20151.9311.9431.9141.936
26.05.20151.9301.9611.9191.930
27.05.20151.9281.9631.9281.958
28.05.20151.9621.9951.9561.966
29.05.20151.9751.9881.9421.962
01.06.20151.9641.9871.953,441.974
02.06.20151.9871.9911.9471.953
03.06.20151.9681.982,21.9521.970
04.06.20151.9701.9751.9371.945
05.06.20151.9361.9361.8971.910
08.06.20151.9121.9221.8981.898
09.06.20151.9011.906,561.8771.895
10.06.20151.8871.9591.8871.955
11.06.20151.9601.9881.946,881.980
12.06.20151.9761.9771.951,361.970
15.06.20151.9581.9591.9191.927
16.06.20151.9181.9591.903,441.959
17.06.20151.9651.9991.9591.991
18.06.20151.9801.9941.964,511.991
19.06.20151.9872.0101.9831.998
22.06.20152.0312.0512.009,762.051
23.06.20152.0662.072,462.0302.030
24.06.20152.0272.029,561.9871.990
25.06.20151.9902.0171.981,442.015
26.06.20152.0002.0131.9781.981
29.06.20151.9181.9931.910,111.966
30.06.20151.9611.9891.9391.975
01.07.20151.9942.0391.984,662.016
02.07.20152.0172.0271.9882.024
03.07.20152.0142.0322.0082.020
06.07.20152.0002.0261.9902.009
07.07.20152.0142.0151.9651.968
08.07.20151.9751.9771.8581.876
09.07.20151.8791.9851.8791.954
10.07.20151.9821.9931.9501.988
13.07.20152.0192.0291.9972.014
14.07.20152.0192.0201.9521.983
15.07.20151.9782.0041.9652.000
16.07.20152.0082.0151.9972.006
17.07.20152.0162.0161.9721.978
20.07.20151.9781.992,941.9751.984
21.07.20151.9821.985,481.9441.945
22.07.20151.9361.9611.9231.958
23.07.20151.9771.9871.9661.987
24.07.20151.9831.9871.9481.953
27.07.20151.9361.9531.903,821.913
28.07.20151.9101.946,481.9081.941
29.07.20151.9531.9811.9341.974
30.07.20151.9811.9971.9611.986
31.07.20151.9982.0471.991,042.047
03.08.20152.0422.0482.0172.030
04.08.20152.0302.0392.0132.033
05.08.20152.0372.0552.0242.054
06.08.20152.0562.1032.035,522.089
07.08.20152.0822.0882.0432.084
10.08.20152.0952.1142.0752.106
11.08.20152.1062.1062.0742.089
12.08.20152.0662.0732.0312.052
13.08.20152.0782.0942.0542.075
14.08.20152.0822.1092.0792.105
17.08.20152.1262.137,762.0802.121
18.08.20152.1292.1562.0652.084
19.08.20152.0852.1492.0702.135
20.08.20152.1172.1422.1042.118
21.08.20152.0852.1112.0422.045
24.08.20151.9752.0001.9211.967
25.08.20151.9842.0601.9682.058
26.08.20152.0362.0431.9892.003
27.08.20152.0472.0602.0262.060
28.08.20152.0602.103,632.0432.103
01.09.20152.0622.0872.0062.042
02.09.20152.0412.0872.0192.083
03.09.20152.0972.1362.0972.105
04.09.20152.0742.0822.0502.071
07.09.20152.0912.1012.050,442.074
08.09.20152.0832.103,82.0772.083
09.09.20152.1262.1322.0922.100
10.09.20152.0792.1352.078,882.124
11.09.20152.1232.1292.0822.111
14.09.20152.1172.1392.0912.100
15.09.20152.1062.110,122.0722.085
16.09.20152.1022.1062.0732.081
17.09.20152.0872.0992.0692.082
18.09.20152.0772.1002.061,452.077
21.09.20152.0662.1132.0662.085
22.09.20152.0822.0952.036,362.041
23.09.20152.0402.0812.0252.074
24.09.20152.0752.1002.0732.090
25.09.20152.1242.131,052.1052.130
28.09.20152.1222.1332.1072.109
29.09.20152.0852.0851.9981.999
30.09.20152.0382.0431.9982.008
01.10.20152.0212.0412.0212.037
02.10.20152.0412.0671.9752.003
05.10.20152.0332.055,712.0252.051
06.10.20152.0602.0742.0372.049
07.10.20152.0622.0861.9851.989
08.10.20151.9962.011,81.9902.004
09.10.20152.0222.0341.9411.947
12.10.20151.9501.9621.905,31.936
13.10.20151.9431.9751.9351.968
14.10.20151.9531.955,311.9011.907
15.10.20151.9181.9581.902,11.953
16.10.20151.9531.9621.9311.956
19.10.20151.9591.9701.9491.970
20.10.20151.9691.9941.9581.979
21.10.20151.9912.0071.9751.990
22.10.20151.9931.9981.9651.970
23.10.20151.9812.0241.9692.024
26.10.20152.0202.0371.9822.032
27.10.20152.0292.0392.0032.005
28.10.20152.0132.0301.9982.008
29.10.20152.0112.0191.9721.984
30.10.20151.9892.0021.966,641.994
02.11.20151.9691.9881.9431.968
03.11.20151.9551.961,81.910,311.921
04.11.20151.9411.949,841.8571.859
05.11.20151.8681.9251.8591.900
06.11.20151.8951.9211.8801.880
09.11.20151.8751.8821.8201.859
10.11.20151.8701.8921.8421.875
11.11.20151.8741.8831.832,511.857
12.11.20151.8571.8751.8401.847
13.11.20151.8451.8541.7991.806
16.11.20151.8021.8361.7971.826
17.11.20151.8461.8841.8431.865
18.11.20151.8601.8711.8431.865
19.11.20151.8741.8751.8261.840
20.11.20151.8531.8671.8291.832
23.11.20151.8271.8361.8151.816
24.11.20151.8171.819,121.7721.782
25.11.20151.7941.8961.7941.836
26.11.20151.8461.8691.8161.865
27.11.20151.8501.8791.846,071.877
30.11.20151.8771.9181.8551.915
01.12.20151.9251.9501.9171.926
02.12.20151.9271.9431.920,241.942
03.12.20151.9441.9821.9211.926
04.12.20151.9201.9571.911,81.944
07.12.20151.9441.9831.9441.971
08.12.20151.9711.9791.9411.951
09.12.20151.9491.9681.9431.943
10.12.20151.9331.9471.9301.938
11.12.20151.9281.9441.903,91.907
14.12.20151.9171.942,91.9021.903
15.12.20151.9221.9781.9111.970
16.12.20151.9701.9791.9421.952
17.12.20151.9841.9921.9381.954
18.12.20151.9471.9551.929,31.945
21.12.20151.9441.9721.939,21.944
22.12.20151.9621.9721.9501.969
23.12.20151.9841.988,21.9511.985
24.12.20151.9961.9961.9661.973
29.12.20151.9852.0411.9822.040
30.12.20152.0302.0512.0232.038
31.12.20152.0452.057,052.0252.027