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
The Sage Group plc logosu
SGE.L
The Sage Group plc
16:26:33
809.2 £
0.0000 (%0.00)
Önceki Kapanış: 802.8
Düşük₺799
Yüksek₺812.4
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

SGE.L: The Sage Group plc Arşiv

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.190,7115
KAPANIŞ 1.189,5336

En Düşük

DÜŞÜK 1.034,5

En Yüksek

YÜKSEK 1.349
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20251.2781.2881.255,51.279
03.01.20251.2761.283,51.2761.278,5
06.01.20251.279,51.300,51.270,51.291
07.01.20251.2941.310,51.292,221.300,5
08.01.20251.3031.3141.2981.307
09.01.20251.292,51.300,51.2851.298,5
10.01.20251.3021.3101.279,51.279,5
13.01.20251.2801.2881.269,51.272,5
14.01.20251.2761.293,061.273,51.273,5
15.01.20251.2741.292,51.2741.289
16.01.20251.2941.306,51.291,51.306,5
17.01.20251.307,51.324,51.3031.316
20.01.20251.316,51.323,51.314,51.321,5
21.01.20251.323,51.3261.3171.322
22.01.20251.3291.3421.323,51.333
23.01.20251.3301.339,51.325,231.336,5
24.01.20251.3391.340,51.327,51.330
27.01.20251.3211.327,51.2981.325,5
28.01.20251.326,51.331,51.3161.327,5
29.01.20251.332,51.339,51.3281.336,5
30.01.20251.332,51.3361.2911.329
31.01.20251.336,51.3481.3231.348
03.02.20251.3331.3441.3251.335
04.02.20251.331,51.3431.325,51.340,5
05.02.20251.336,51.342,51.3271.329
06.02.20251.342,51.3491.322,51.326,5
07.02.20251.3291.330,51.318,51.318,5
10.02.20251.317,51.323,51.315,51.321,5
11.02.20251.3241.326,41.3141.315,5
12.02.20251.317,51.325,51.3151.319
13.02.20251.325,51.3311.3101.315
14.02.20251.3171.321,51.309,51.317,5
17.02.20251.3181.324,51.3151.324,5
18.02.20251.324,51.330,51.317,421.321
19.02.20251.327,51.327,51.310,51.319,5
20.02.20251.3151.318,51.302,791.304
21.02.20251.3031.312,51.2981.298
24.02.20251.297,51.3011.2721.283
25.02.20251.2731.283,51.265,51.266
26.02.20251.270,51.285,51.2661.285,5
27.02.20251.276,51.2801.2561.265,5
28.02.20251.255,51.2741.253,51.265
03.03.20251.2661.288,51.2661.285
04.03.20251.2731.2871.257,51.257,5
05.03.20251.263,51.272,51.255,51.255,5
06.03.20251.2651.2711.221,51.221,5
07.03.20251.212,51.234,51.205,111.232
10.03.20251.2371.240,51.2171.219,5
11.03.20251.218,51.220,51.1801.195
12.03.20251.1951.2131.193,51.202
13.03.20251.1981.2171.1891.195,5
14.03.20251.193,51.2061.187,51.198,5
17.03.20251.2021.203,51.185,51.192
18.03.20251.195,51.196,51.1691.170
19.03.20251.1681.176,51.1581.175,5
20.03.20251.177,51.1901.1721.188,5
21.03.20251.1801.1981.177,51.189
24.03.20251.194,51.2051.191,51.200,5
25.03.20251.2011.2071.1961.204,5
26.03.20251.207,51.217,51.200,51.210
27.03.20251.1991.2111.171,51.205
28.03.20251.2021.232,51.1991.212,5
31.03.20251.1951.2131.1951.207
01.04.20251.2151.2251.204,51.222,5
02.04.20251.2191.2301.215,51.230
03.04.20251.2181.2191.1911.207
04.04.20251.204,51.213,51.1751.189
07.04.20251.146,51.158,51.0971.097
08.04.20251.103,51.143,51.1021.135
09.04.20251.1091.1361.1001.101,5
10.04.20251.157,51.1781.136,51.142
11.04.20251.1531.1601.1291.137
14.04.20251.156,51.1711.1521.159
15.04.20251.157,51.188,51.157,51.180,5
16.04.20251.1721.1801.1651.175
17.04.20251.173,51.177,51.156,51.172
22.04.20251.169,51.174,51.155,51.166,5
23.04.20251.1871.199,51.183,51.188
24.04.20251.182,51.192,51.1741.190
25.04.20251.199,51.209,51.191,51.197,5
28.04.20251.1981.2171.196,51.206
29.04.20251.2101.2221.207,51.217,5
30.04.20251.2221.237,51.219,51.237,5
01.05.20251.237,51.248,51.2321.245
02.05.20251.2511.275,51.2451.275,5
06.05.20251.2771.2821.246,721.253,5
07.05.20251.256,51.265,51.2441.262
08.05.20251.274,51.2811.2611.265
09.05.20251.2691.2741.258,51.267,5
12.05.20251.277,51.295,51.2601.272,5
13.05.20251.2701.288,51.2691.288,5
14.05.20251.2881.3011.279,51.279,5
15.05.20251.2501.252,251.1981.230,5
16.05.20251.230,51.246,51.225,51.243,5
19.05.20251.2341.237,51.216,031.229,5
20.05.20251.2341.2341.218,51.228
21.05.20251.221,51.242,51.2181.238,5
22.05.20251.233,51.2471.226,51.247
23.05.20251.2481.2551.2201.237,5
27.05.20251.247,51.259,51.2431.249
28.05.20251.2471.2531.226,51.226,5
29.05.20251.2321.2321.213,51.213,5
30.05.20251.216,51.230,51.213,51.219
02.06.20251.2121.224,51.205,51.219
03.06.20251.225,51.2411.2241.238
04.06.20251.2381.245,51.2311.231
05.06.20251.2321.2471.2301.236
06.06.20251.2271.2521.2271.251
09.06.20251.253,51.2561.241,51.245
10.06.20251.241,51.263,641.241,51.258
11.06.20251.2541.262,51.2541.260
12.06.20251.256,51.2731.253,51.273
13.06.20251.2611.2741.256,51.262
16.06.20251.264,51.2851.263,51.283
17.06.20251.275,51.2811.264,51.268,5
18.06.20251.273,51.283,51.272,51.273,5
19.06.20251.266,51.271,51.2591.259
20.06.20251.262,51.2681.254,51.256
23.06.20251.2451.2691.2451.267,5
24.06.20251.283,51.2861.2651.266,5
25.06.20251.265,51.274,341.254,51.254,5
26.06.20251.2551.260,51.2451.246,5
27.06.20251.246,51.253,51.2291.250,5
30.06.20251.2561.272,51.2501.250,5
01.07.20251.2501.255,51.2301.230,5
02.07.20251.2221.2261.167,51.204,5
03.07.20251.200,51.214,51.197,51.213
04.07.20251.209,51.219,51.207,51.212
07.07.20251.2131.2231.210,51.219
08.07.20251.221,51.237,51.217,51.235
09.07.20251.235,51.239,51.230,51.238
10.07.20251.245,51.249,51.2211.223,5
11.07.20251.224,51.230,51.220,51.223,5
14.07.20251.2161.2361.215,51.235,5
15.07.20251.2361.2441.232,51.239
16.07.20251.233,51.248,51.2311.241,5
17.07.20251.2531.2611.2431.259
18.07.20251.265,51.2671.249,51.253,5
21.07.20251.2561.2751.249,51.250,5
22.07.20251.246,51.260,51.246,51.255,5
23.07.20251.2621.266,941.2441.245,5
24.07.20251.247,51.255,51.2411.248
25.07.20251.247,51.2671.244,51.263,5
28.07.20251.2721.285,51.261,51.263
29.07.20251.264,51.2751.257,51.257,5
30.07.20251.272,51.3351.192,51.200,5
31.07.20251.2051.2341.201,51.220
01.08.20251.214,51.2251.1891.203
04.08.20251.2071.2111.185,51.189,5
05.08.20251.1911.2001.181,51.184
06.08.20251.189,51.1941.177,51.186,5
07.08.20251.189,51.1991.1851.198,5
08.08.20251.1961.2001.1591.161,5
11.08.20251.1621.1661.1511.151
12.08.20251.150,51.1531.084,51.096,5
13.08.20251.1061.107,51.0951.097,5
14.08.20251.101,51.1071.086,51.087,5
15.08.20251.0951.1041.0861.090,5
18.08.20251.094,51.097,51.084,51.096
19.08.20251.1001.1101.095,51.110
20.08.20251.109,51.1191.106,51.113,5
21.08.20251.1131.1151.0971.102,5
22.08.20251.0931.1051.085,51.101
26.08.20251.1011.1021.0761.087,5
27.08.20251.0901.101,51.0811.089
28.08.20251.087,51.094,51.0771.085
29.08.20251.0841.0911.0751.086,5
01.09.20251.088,51.0961.084,51.086
02.09.20251.085,51.088,51.064,51.068
03.09.20251.073,51.0841.0651.082,5
04.09.20251.086,51.0891.0701.074,5
05.09.20251.0721.089,51.071,51.085
08.09.20251.086,51.0891.0801.089
09.09.20251.088,51.113,51.087,51.098,5
10.09.20251.102,51.119,51.081,51.088
11.09.20251.086,51.0981.077,51.079,5
12.09.20251.0821.087,51.073,51.073,5
15.09.20251.0591.0831.0561.065,5
16.09.20251.068,51.082,51.0641.072,5
17.09.20251.081,51.095,721.076,51.085,5
18.09.20251.0901.110,51.0891.104,5
19.09.20251.098,51.1021.092,121.100
22.09.20251.099,51.1051.086,51.097,5
23.09.20251.0991.1081.0991.105,5
24.09.20251.1041.1051.0871.087
25.09.20251.0861.0921.0731.079,5
26.09.20251.0771.080,51.068,51.070
29.09.20251.075,51.084,51.069,51.084,5
30.09.20251.0821.1061.0801.100
01.10.20251.092,51.1031.0881.093
02.10.20251.0921.1001.0831.100
03.10.20251.0981.1041.088,51.100
06.10.20251.1021.108,51.089,51.108,5
07.10.20251.107,51.1151.099,51.105
08.10.20251.105,51.1301.100,51.110,5
09.10.20251.1131.119,51.088,51.112
10.10.20251.1231.1541.1191.127,5
13.10.20251.128,51.146,51.125,51.145
14.10.20251.140,51.1581.1401.152,5
15.10.20251.157,51.164,51.1371.157
16.10.20251.160,51.160,51.1531.158,5
17.10.20251.144,51.144,51.1261.130
20.10.20251.135,51.1381.1231.138
21.10.20251.138,51.156,51.134,51.156,5
22.10.20251.1571.1761.146,51.175
23.10.20251.1721.178,51.1411.165
24.10.20251.1681.1801.161,51.171,5
27.10.20251.1681.173,51.1621.166,5
28.10.20251.167,51.1811.1601.174,5
29.10.20251.1641.1741.141,51.144
30.10.20251.142,51.1551.132,51.151,5
31.10.20251.1401.153,51.1401.149,5
03.11.20251.160,51.1711.155,51.171
04.11.20251.168,51.1731.1501.150
05.11.20251.145,51.166,51.139,51.161,5
06.11.20251.159,51.1611.112,51.115
07.11.20251.1171.1241.089,51.101,5
10.11.20251.1041.115,51.1011.103,5
11.11.20251.110,51.1341.109,51.126
12.11.20251.122,51.1301.1131.125,5
13.11.20251.1251.1321.099,51.108
14.11.20251.0911.094,51.074,51.090
17.11.20251.095,51.095,51.0791.081
18.11.20251.0651.0811.034,51.076
19.11.20251.1571.1571.077,51.089
20.11.20251.1051.1131.081,51.085
21.11.20251.073,51.091,51.052,51.064,5
24.11.20251.072,51.0971.0701.088,5
25.11.20251.085,51.093,51.077,51.087
26.11.20251.085,51.087,51.0571.064,5
27.11.20251.0671.075,51.0651.072
28.11.20251.0741.0771.0661.074,5
01.12.20251.0751.077,51.0601.074
02.12.20251.0781.0791.0611.063,5
03.12.20251.067,51.0711.0601.063
04.12.20251.0681.0791.063,51.064,5
05.12.20251.066,51.074,51.0601.070
08.12.20251.0711.073,51.0611.067,5
09.12.20251.069,51.103,51.069,51.083
10.12.20251.0741.077,51.054,51.072,5
11.12.20251.066,51.0771.054,881.077
12.12.20251.082,51.085,51.067,51.072
15.12.20251.0741.102,51.0721.087,5
16.12.20251.086,51.0881.0751.078,5
17.12.20251.080,51.089,51.076,51.086
18.12.20251.0841.1001.080,51.096
19.12.20251.086,51.093,51.0821.084,5
22.12.20251.0811.0911.0811.090,5
23.12.20251.0911.0931.083,51.087
24.12.20251.080,51.0891.079,51.079,5
29.12.20251.0821.090,51.079,51.080
30.12.20251.0811.087,51.079,51.083,5
31.12.20251.0881.089,141.081,51.083