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
SEGRO Plc logosu
SGRO.L
SEGRO Plc
16:26:33
738 £
0.0000 (%0.00)
Önceki Kapanış: 744.2
Düşük₺734.6
Yüksek₺743
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

SGRO.L: SEGRO Plc Arşiv

2005 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.003,7026
KAPANIŞ 1.002,6284

En Düşük

DÜŞÜK 884,34

En Yüksek

YÜKSEK 1.144,38
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20051.051,641.051,641.022,961.035,39
05.01.2005996,191.042,08996,191.020,84
06.01.20051.013,41.030,61993,81.019,88
07.01.20051.013,41.022,961.005,751.016,84
10.01.20051.020,571.025,351.017,231.022,83
11.01.20051.027,741.032,521.008,621.026,15
12.01.20051.013,41.0331.011,491.024,87
13.01.20051.036,351.040,651.003,841.020,09
14.01.2005975,161.035,39945,521.029,26
17.01.20051.037,781.037,781.024,871.029,69
18.01.20051.036,351.036,351.018,661.030,61
19.01.20051.041,61.041,61.023,921.029,18
20.01.20051.031,571.032,521.016,751.031,57
21.01.20051.029,181.030,611.011,971.019,14
24.01.20051.022,481.022,481.012,921.013,4
25.01.20051.003,841.017,231.003,841.014,84
26.01.20051.017,231.018,661.010,531.013,81
27.01.20051.009,581.014,84994,28998,1
28.01.20051.004,81.004,8975,16987,59
31.01.2005987,59987,59966,08977,55
01.02.2005981,851.002,41981,85990,46
02.02.2005997,151.003,84991,41994,28
03.02.20051.000,971.010,06992,371.002,41
04.02.2005998,11.021,05998,11.013,4
07.02.20051.019,141.022,961.005,281.008,62
08.02.20051.005,751.017,71.003,841.008,62
09.02.20051.011,491.023,921.003,841.022,48
10.02.20051.024,871.026,791.010,531.014,36
11.02.20051.011,491.015,311.011,011.012,92
14.02.20051.012,921.025,351.012,451.019,14
15.02.20051.016,271.028,221.010,531.025,35
16.02.20051.027,741.031,571.015,311.024,87
17.02.20051.024,41.028,71.021,051.028,7
18.02.20051.030,611.032,521.021,531.028,7
21.02.20051.026,791.027,26988,07994,28
22.02.2005998,581.001,45990,46992,37
23.02.2005989,51.006,71985,68988,07
24.02.2005994,28994,28978,51978,51
25.02.2005981,85987,59974,2977,07
28.02.2005971,81991,41971,81987,11
01.03.2005973,251.012,45973,25988,54
02.03.2005993,81.007,19978,03988,54
03.03.2005988,54998,1982,81989,02
04.03.20051.009,581.009,58984,72989,5
07.03.2005993,81.008,14992,371.006,71
08.03.20051.011,971.011,97994,28999,54
09.03.2005994,281.023,92987,59992,37
10.03.2005994,76994,76972,29980,42
11.03.2005983,76994,28980,9989,5
14.03.2005993,321.002,88976,12985,2
15.03.2005992,371.009,58977,07985,68
16.03.20051.005,281.005,28963,69967,51
17.03.2005972,77972,77922,1943,13
18.03.2005946,48957,95946,48953,65
21.03.2005960,82975,16950,3959,86
22.03.2005959,86959,86936,92943,61
23.03.2005933,09947,43913,97943,61
24.03.2005943,61943,61917,8927,36
29.03.2005932,14935,96915,89917,8
30.03.2005910,15925,45904,41915,89
31.03.2005917,8944,57909,19932,14
01.04.2005936,92948,39933,09943,61
04.04.2005935,01950,3935,01938,83
05.04.2005938,83947,43938,83943,61
06.04.2005946,48975,16938,58948,39
07.04.2005938,83957,95938,83956,04
08.04.2005957,95981,85957,95975,16
11.04.2005971,34975,16960,82964,64
12.04.2005958,91973,25958,91970,38
13.04.2005970,38976,12963,69966,56
14.04.2005956,04978,98956,04960,82
15.04.2005958,91967,51940,74957
18.04.2005949,35957946,48949,35
19.04.2005956,04960,82952,21957
20.04.2005938,83947,43926,4927,36
21.04.2005917,8948,58911,11913,97
22.04.2005926,4931,18917,8918,75
25.04.2005923,53929,27913,97929,27
26.04.2005936,92936,92925,45926,4
27.04.2005916,84923,53905,37912,06
28.04.2005923,53923,53889,12896,76
29.04.2005889,12913,97884,34913,97
03.05.2005922,58938,83922,58931,18
04.05.2005935,01938,83912,06917,8
05.05.2005925,45948,39913,97919,71
06.05.2005919,71927,36912,06923,53
09.05.2005931,18940,74923,53932,14
10.05.2005940,74940,74906,32921,62
11.05.2005916,84943,61908,24933,09
12.05.2005937,87952,21935,01945,52
13.05.2005945,52945,52932,14936,92
16.05.2005938,83941,7923,53935,01
17.05.2005934,05940,74927,36933,09
18.05.2005942,65942,65929,27929,27
19.05.2005936,92941,7929,27935,01
20.05.2005940,74963,69940,74950,3
23.05.2005955,08957,95948,39957
24.05.2005957,95978,03953,17969,42
25.05.2005975,16975,16962,73974,2
26.05.2005979,94979,94969,42975,16
27.05.2005975,16977,07942,65970,38
31.05.2005976,12986,63968,47983,76
01.06.2005978,03991,41975,16990,46
02.06.2005997,15997,15983,76992,37
03.06.2005988,541.003,84988,54995,24
06.06.20051.000,971.008,62997,151.006,71
07.06.20051.003,841.018,181.003,841.013,4
08.06.20051.003,841.022,011.003,841.010,53
09.06.20051.007,671.016,271.001,931.002,88
10.06.20051.015,311.015,31995,241.006,71
13.06.2005999,061.013,4999,061.008,62
14.06.20051.011,491.013,41.006,711.006,71
15.06.20051.006,711.009,58997,15999,06
16.06.20051.005,751.013,4999,061.009,58
17.06.20051.013,41.029,651.003,841.027,74
20.06.20051.032,521.032,521.009,581.016,27
21.06.20051.016,271.022,961.006,711.012,45
22.06.20051.007,671.026,791.007,671.020,49
23.06.20051.032,521.032,521.003,841.005,75
24.06.20051.003,841.010,53986,631.003,84
27.06.20051.003,841.010,53997,151.002,88
28.06.20051.005,751.007,67997,15997,15
29.06.20051.013,41.013,4986,63986,63
30.06.2005978,03999,06978,03997,15
01.07.2005990,461.011,49988,541.003,84
04.07.20051.008,621.013,41.003,841.008,62
05.07.20051.013,41.013,4967,511.004,8
06.07.20051.009,581.015,311.007,671.012,45
07.07.20051.014,361.021,05954,13988,54
08.07.20051.000,021.015,31996,191.011,49
11.07.20051.021,051.021,051.004,81.005,75
12.07.20051.000,971.020,09995,241.016,27
13.07.20051.015,311.022,961.013,41.022,96
14.07.20051.033,481.034,431.002,881.003,84
15.07.20051.009,581.013,4988,54988,54
18.07.2005995,241.006,71984,72998,1
19.07.2005993,321.006,71988,541.000,97
20.07.2005997,151.009,58951,261.000,02
21.07.20051.008,621.010,531.000,971.008,62
22.07.20051.014,361.055,471.011,491.029,65
25.07.20051.039,211.039,211.020,091.023,92
26.07.20051.015,311.035,391.015,311.029,65
27.07.20051.030,611.043,041.028,71.032,52
28.07.20051.026,791.044,951.025,831.025,83
29.07.20051.022,011.033,481.019,141.022,96
01.08.20051.030,611.041,131.017,231.035,39
02.08.20051.030,611.046,861.024,871.042,08
03.08.20051.042,081.049,731.034,431.043,04
04.08.20051.042,081.049,731.038,261.040,17
05.08.20051.036,351.050,691.036,351.047,82
08.08.20051.047,821.048,771.037,31.042,08
09.08.20051.042,081.042,081.027,741.036,35
10.08.20051.025,831.051,641.025,831.050,69
11.08.20051.044,951.047,821.013,41.022,01
12.08.20051.028,71.032,521.011,491.013,4
15.08.20051.013,41.016,271.005,751.007,67
16.08.20051.008,621.018,181.000,971.004,8
17.08.20051.004,81.005,75995,241.000,02
18.08.20051.000,021.002,88986,63992,37
19.08.2005988,541.007,67988,541.002,88
22.08.20051.003,841.009,581.000,971.004,8
23.08.20051.005,751.032,521.004,81.032,52
24.08.20051.036,351.036,351.022,961.033,48
25.08.20051.019,141.033,481.008,621.018,18
26.08.20051.016,271.036,351.016,271.030,61
30.08.20051.041,131.047,821.027,741.035,39
31.08.20051.031,571.051,641.031,571.046,86
01.09.20051.049,731.064,071.037,31.049,73
02.09.20051.053,551.065,981.047,821.060,25
05.09.20051.061,21.065,981.043,991.045,91
06.09.20051.043,041.044,951.027,741.034,43
07.09.20051.022,011.034,431.017,231.029,65
08.09.20051.025,831.028,71.011,491.011,49
09.09.20051.009,581.022,011.008,621.019,14
12.09.20051.019,141.027,741.015,311.021,05
13.09.20051.021,051.021,051.003,841.008,62
14.09.20051.014,361.014,361.003,841.009,58
15.09.20051.011,491.014,361.002,881.006,71
16.09.20051.001,931.003,84979,941.000,02
19.09.20051.000,021.008,62999,061.005,75
20.09.20051.005,751.007,671.000,971.005,75
21.09.20051.000,021.003,84989,5992,37
22.09.2005986,63995,24986,63987,59
23.09.2005984,721.003,84984,721.003,84
26.09.20051.006,711.010,531.003,841.005,75
27.09.20051.007,671.012,451.005,751.011,49
28.09.20051.019,141.025,831.011,491.022,96
29.09.20051.022,011.022,011.011,491.014,36
30.09.20051.018,181.024,871.010,531.018,18
03.10.20051.019,141.022,011.013,41.020,09
04.10.20051.024,871.024,871.013,41.021,05
05.10.20051.015,311.022,011.008,621.013,4
06.10.20051.008,621.009,58992,371.003,84
07.10.20051.003,841.004,8988,54989,5
10.10.2005990,461.002,88987,59989,5
11.10.2005988,54999,06984,72998,1
12.10.2005998,11.004,8991,41997,15
13.10.2005994,28999,06975,16976,12
14.10.2005972,29977,07963,69969,42
17.10.2005972,29972,29956,04957,95
18.10.2005962,73967,51952,21962,73
19.10.2005957963,69942,65942,65
20.10.2005960,82960,82935,01936,92
21.10.2005924,49951,26924,49936,92
24.10.2005938,83952,21936,92947,43
25.10.2005947,43955,08943,61946,48
26.10.2005944,57944,57944,57944,57
27.10.2005939,79949,35933,09947,43
28.10.2005948,39951,26941,7944,57
31.10.2005953,17969,42952,21969,42
01.11.2005974,2992,37962,73990,46
02.11.2005994,281.004,8985,681.000,97
03.11.20051.008,621.024,871.001,931.022,01
04.11.20051.025,831.037,31.013,41.023,92
07.11.20051.032,521.034,431.019,141.026,79
08.11.20051.032,521.036,351.022,011.031,57
09.11.20051.051,641.051,641.004,81.010,53
10.11.20051.051,641.051,641.011,491.022,01
11.11.20051.030,611.034,431.013,41.027,74
14.11.20051.048,771.048,771.022,011.023,92
15.11.20051.016,271.034,431.016,271.023,92
16.11.20051.022,011.050,691.011,491.038,26
17.11.20051.050,691.057,381.038,261.043,99
18.11.20051.059,291.068,851.046,861.054,51
21.11.20051.064,071.064,071.043,991.047,82
22.11.20051.047,821.049,731.039,211.044,95
23.11.20051.043,041.059,291.043,041.046,86
24.11.20051.045,911.045,911.029,651.039,21
25.11.20051.042,081.053,551.022,961.051,64
28.11.20051.063,121.063,121.049,731.060,25
29.11.20051.057,381.068,851.051,641.060,25
30.11.20051.054,511.059,291.035,391.043,99
01.12.20051.049,731.051,641.039,211.049,73
02.12.20051.047,821.060,251.043,991.054,51
05.12.20051.064,071.065,981.046,861.053,55
06.12.20051.059,291.065,981.044,951.050,69
07.12.20051.050,691.069,811.050,691.066,94
08.12.20051.070,761.080,321.045,911.056,42
09.12.20051.066,941.066,941.047,821.054,51
12.12.20051.080,321.101,361.051,641.054,51
13.12.20051.076,51.076,51.044,951.049,73
14.12.20051.058,341.069,811.053,551.063,12
15.12.20051.068,851.103,271.054,511.101,36
16.12.20051.101,361.117,611.101,361.110,92
19.12.20051.115,71.132,911.103,271.118,57
20.12.20051.120,481.135,771.111,871.129,08
21.12.20051.123,351.129,081.102,311.120,48
22.12.20051.110,921.130,041.070,761.122,39
23.12.20051.117,611.128,131.117,611.122,39
28.12.20051.142,471.142,471.124,31.129,63
29.12.20051.130,041.144,381.128,131.142,47
30.12.20051.144,381.144,381.128,131.144,38