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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.220,8478
KAPANIŞ 1.220,4091

En Düşük

DÜŞÜK 1.030,5

En Yüksek

YÜKSEK 1.418
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20251.2031.210,51.1821.184
03.01.20251.1801.187,51.139,51.139,5
06.01.20251.147,51.170,51.1401.161,5
07.01.20251.158,51.163,221.1151.115
08.01.20251.117,51.1241.085,51.087,5
09.01.20251.0661.095,51.0561.092
10.01.20251.1191.120,51.0711.077
13.01.20251.0651.080,51.0471.056
14.01.20251.131,51.1361.0981.114
15.01.20251.140,51.183,51.1391.163
16.01.20251.166,51.179,51.1401.179,5
17.01.20251.1991.2201.187,51.201
20.01.20251.202,51.228,251.192,51.214
21.01.20251.2081.213,51.197,51.205,5
22.01.20251.213,51.227,51.2051.211
23.01.20251.210,51.2621.203,51.258,5
24.01.20251.2611.2771.224,51.245
27.01.20251.2331.262,751.232,51.242
28.01.20251.240,51.280,731.2331.275,5
29.01.20251.278,51.2841.259,51.259,5
30.01.20251.260,51.281,491.2471.269
31.01.20251.2681.277,51.2551.266
03.02.20251.243,51.2761.228,51.265
04.02.20251.2621.280,51.250,51.261
05.02.20251.2551.2891.249,51.278,5
06.02.20251.284,51.3301.255,251.259
07.02.20251.257,51.269,931.2251.232
10.02.20251.2331.263,51.2331.261
11.02.20251.2451.2451.220,431.241,5
12.02.20251.2441.2701.213,51.224
13.02.20251.2391.255,121.225,51.254
14.02.20251.261,51.270,51.2441.245
17.02.20251.240,51.254,51.216,51.233
18.02.20251.237,51.242,121.2211.229
19.02.20251.2211.2281.197,51.214
20.02.20251.211,51.222,51.2051.217
21.02.20251.213,51.230,51.2071.208,5
24.02.20251.205,51.2311.2011.211
25.02.20251.1961.2171.190,51.205,5
26.02.20251.2071.2171.171,51.175
27.02.20251.170,51.175,51.1421.150,5
28.02.20251.128,51.2111.123,51.205
03.03.20251.1971.2151.191,51.195,5
04.03.20251.184,51.1921.157,351.168
05.03.20251.165,51.1871.151,51.160,5
06.03.20251.1621.185,51.1511.159
07.03.20251.1581.186,51.1501.178
10.03.20251.187,51.1961.163,51.170,5
11.03.20251.223,51.238,51.187,51.234,5
12.03.20251.2361.2371.1751.194
13.03.20251.1881.1881.1581.166,5
14.03.20251.1691.1901.1651.178,5
17.03.20251.1781.195,51.1761.189,5
18.03.20251.1901.217,431.1901.197
19.03.20251.1951.208,51.1851.201
20.03.20251.207,51.233,51.198,51.204
21.03.20251.1961.199,51.1771.189
24.03.20251.1921.195,51.1711.192,5
25.03.20251.201,51.2221.1961.198
26.03.20251.200,51.2071.1771.192
27.03.20251.1851.190,961.1711.180
28.03.20251.180,51.201,51.176,51.201,5
31.03.20251.1941.2041.176,131.191,5
01.04.20251.1941.2151.1891.208,5
02.04.20251.197,51.2031.163,471.180,5
03.04.20251.1791.2191.168,51.218
04.04.20251.2171.2351.158,51.165,5
07.04.20251.123,51.2001.1081.125
08.04.20251.128,51.176,51.122,51.145,5
09.04.20251.122,51.1321.0821.084,5
10.04.20251.1301.161,221.1151.115
11.04.20251.1231.1321.092,51.117
14.04.20251.1341.145,51.122,51.139,5
15.04.20251.1401.177,51.138,51.176
16.04.20251.1701.205,751.1701.203
17.04.20251.2001.2141.1891.213
22.04.20251.2181.236,51.2121.228,5
23.04.20251.2451.2591.2341.243
24.04.20251.239,51.2601.237,691.250,5
25.04.20251.2541.264,51.248,51.258,5
28.04.20251.265,51.2851.261,51.278
29.04.20251.291,51.306,51.2821.289
30.04.20251.288,51.3021.274,51.295
01.05.20251.2901.345,571.2641.332
02.05.20251.338,51.369,51.3281.350
06.05.20251.3561.3781.3551.358,5
07.05.20251.352,51.357,51.3331.343
08.05.20251.3491.3821.3461.360
09.05.20251.361,51.3691.3231.348
12.05.20251.354,51.3771.337,51.344
13.05.20251.342,51.375,651.3361.366
14.05.20251.367,51.3721.331,51.343,5
15.05.20251.340,51.360,51.335,51.360,5
16.05.20251.3691.370,51.345,51.370
19.05.20251.364,51.3761.352,51.374,5
20.05.20251.3771.3881.366,51.388
21.05.20251.372,51.3771.357,51.366
22.05.20251.358,51.3611.3161.323
23.05.20251.3261.333,51.3011.323
27.05.20251.3381.3501.3311.333
28.05.20251.3381.3451.3121.315
29.05.20251.3221.337,51.307,531.336
30.05.20251.3431.3531.3331.333
02.06.20251.3301.335,51.313,451.320,5
03.06.20251.3151.321,51.2921.293,5
04.06.20251.2951.308,51.287,51.289,5
05.06.20251.292,51.2961.269,51.276
06.06.20251.2761.2991.273,51.285
09.06.20251.2881.302,51.2851.302,5
10.06.20251.3171.3801.314,51.380
11.06.20251.3941.4181.385,51.394,5
12.06.20251.387,51.4051.377,51.405
13.06.20251.3871.3921.374,51.387,5
16.06.20251.389,51.3961.3761.376
17.06.20251.373,51.3841.3631.363
18.06.20251.3631.377,51.355,51.367
19.06.20251.3221.3401.315,51.320
20.06.20251.3281.352,41.297,51.312,5
23.06.20251.302,51.353,71.2951.319,5
24.06.20251.3401.3691.3231.327,5
25.06.20251.3341.366,71.3181.318,5
26.06.20251.3211.3311.296,51.322,5
27.06.20251.3201.354,51.316,51.347
30.06.20251.3501.3541.292,51.296
01.07.20251.2941.298,51.2601.298,5
02.07.20251.307,51.307,51.191,51.210,5
03.07.20251.2261.2361.214,51.226,5
04.07.20251.2141.217,51.201,441.210
07.07.20251.211,51.214,51.1901.197
08.07.20251.2111.225,51.1841.207,5
09.07.20251.229,51.2361.1991.222
10.07.20251.235,51.240,51.212,51.236
11.07.20251.227,51.234,51.209,51.210,5
14.07.20251.2001.227,51.2001.217,5
15.07.20251.183,51.208,51.1571.191
16.07.20251.1801.188,971.1701.170
17.07.20251.1761.181,51.166,51.174
18.07.20251.185,51.187,21.1721.176,5
21.07.20251.1761.185,51.173,51.181
22.07.20251.172,51.188,51.162,51.185
23.07.20251.2041.2151.1891.190
24.07.20251.1911.2081.1911.198
25.07.20251.1941.1961.1821.186,5
28.07.20251.198,51.2031.159,51.168,5
29.07.20251.1681.173,51.1581.159,5
30.07.20251.154,51.1591.132,51.145
31.07.20251.1421.152,51.1391.145
01.08.20251.133,51.1531.1331.152
04.08.20251.1511.161,881.1491.152
05.08.20251.1531.166,51.1511.162
06.08.20251.167,51.1701.154,41.158,5
07.08.20251.164,51.164,51.1401.142,5
08.08.20251.1461.1551.1411.143
11.08.20251.1451.1501.131,51.131,5
12.08.20251.1371.156,51.133,51.135,5
13.08.20251.127,51.134,51.0931.129
14.08.20251.1251.1281.091,51.100,5
15.08.20251.1081.117,51.088,51.093,5
18.08.20251.0991.113,51.091,81.096
19.08.20251.0961.136,51.095,51.130
20.08.20251.1251.127,51.113,751.123,5
21.08.20251.126,51.126,51.1021.103
22.08.20251.099,51.134,51.097,51.128,5
26.08.20251.141,51.1491.1051.105
27.08.20251.1051.114,51.093,51.093,5
28.08.20251.092,51.099,51.078,51.082,5
29.08.20251.0801.0841.0631.063
01.09.20251.0611.079,51.0601.073,5
02.09.20251.071,51.073,51.030,51.037,5
03.09.20251.0441.065,51.0331.061,5
04.09.20251.061,51.0811.057,861.070
05.09.20251.0771.101,51.0701.100
08.09.20251.103,51.110,51.095,51.100
09.09.20251.105,51.1101.0851.087,5
10.09.20251.087,51.0911.067,51.075,5
11.09.20251.072,51.091,51.0621.089
12.09.20251.0921.095,51.076,51.088
15.09.20251.0921.113,51.0861.092
16.09.20251.1011.109,51.0911.092,5
17.09.20251.101,51.1191.0951.112
18.09.20251.1121.129,51.105,371.117,5
19.09.20251.1191.121,51.0991.108,5
22.09.20251.107,51.1181.1001.101
23.09.20251.1041.1371.1041.111,5
24.09.20251.1061.132,931.1031.126,5
25.09.20251.1221.128,51.1071.112,5
26.09.20251.113,51.1271.107,51.119
29.09.20251.1271.144,51.1231.144,5
30.09.20251.1461.1631.1361.159
01.10.20251.150,51.167,51.1401.162
02.10.20251.1681.1741.1401.154,5
03.10.20251.1561.167,51.145,51.164
06.10.20251.1501.1631.1441.149,5
07.10.20251.1491.154,51.133,91.142,5
08.10.20251.1401.1541.1261.151,5
09.10.20251.1501.1541.138,51.141,5
10.10.20251.143,51.1571.1271.133,5
13.10.20251.134,51.1691.1341.169
14.10.20251.167,51.208,611.1671.199
15.10.20251.2121.2171.187,51.187,5
16.10.20251.1751.1901.164,951.190
17.10.20251.182,51.1831.159,441.173,5
20.10.20251.1731.174,51.143,51.152
21.10.20251.152,51.1791.147,51.179
22.10.20251.2001.259,51.186,51.253
23.10.20251.257,51.267,51.2431.262,5
24.10.20251.266,51.2741.249,51.274
27.10.20251.278,51.278,51.250,51.253,5
28.10.20251.2521.2541.2311.240
29.10.20251.236,51.237,551.2171.224
30.10.20251.224,51.224,51.210,51.213
31.10.20251.2151.2281.205,821.209
03.11.20251.209,51.224,51.2061.212,5
04.11.20251.205,51.227,491.1991.210
05.11.20251.2091.221,751.195,51.206
06.11.20251.2101.226,51.194,51.203,5
07.11.20251.207,51.208,51.1871.200
10.11.20251.2091.236,51.205,51.231,5
11.11.20251.2451.260,321.236,921.256
12.11.20251.246,51.250,51.2271.233
13.11.20251.251,51.292,51.242,51.274
14.11.20251.256,51.266,241.211,51.256
17.11.20251.2531.2651.2301.230,5
18.11.20251.216,51.234,51.2041.227,5
19.11.20251.2321.238,51.201,51.201,5
20.11.20251.2081.2171.198,51.201,5
21.11.20251.196,51.273,51.191,51.258,5
24.11.20251.2641.300,071.2591.285
25.11.20251.286,51.3041.265,751.304
26.11.20251.298,51.3231.244,51.301,5
27.11.20251.304,51.343,51.301,91.342
28.11.20251.3441.351,51.3351.335
01.12.20251.3301.335,51.308,51.330
02.12.20251.3541.363,121.3291.340
03.12.20251.3441.3471.332,51.340
04.12.20251.3501.358,541.3421.344
05.12.20251.3411.3701.337,831.345
08.12.20251.340,51.3491.298,51.298,5
09.12.20251.3031.322,981.2981.298,5
10.12.20251.302,51.317,661.2961.304
11.12.20251.310,51.324,51.289,221.324,5
12.12.20251.3281.334,51.304,51.305
15.12.20251.3071.3141.287,171.303,5
16.12.20251.310,51.3221.301,51.305,5
17.12.20251.3161.3451.3161.336
18.12.20251.331,51.3521.3191.349
19.12.20251.340,51.341,51.3161.317
22.12.20251.312,51.324,51.307,51.319
23.12.20251.3181.3291.3121.322,5
24.12.20251.330,51.3361.3221.336
29.12.20251.3241.3601.3241.341,5
30.12.20251.3471.3621.333,51.357,5
31.12.20251.3481.3631.3481.358,5