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

2006 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.236,405
KAPANIŞ 1.235,2573

En Düşük

DÜŞÜK 1.037,3

En Yüksek

YÜKSEK 1.537,31
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20061.144,381.152,981.134,821.141,51
04.01.20061.160,631.161,591.147,251.152,98
05.01.20061.156,811.156,811.128,131.130,04
06.01.20061.138,641.146,291.107,091.116,65
09.01.20061.111,871.112,831.085,11.090,84
10.01.20061.093,711.093,711.070,761.084,15
11.01.20061.090,841.095,621.076,51.092,75
12.01.20061.084,151.092,751.080,321.089,88
13.01.20061.082,241.089,881.078,411.082,24
16.01.20061.080,321.094,661.076,51.093,71
17.01.20061.080,321.107,091.079,371.083,19
18.01.20061.070,761.075,541.062,161.068,85
19.01.20061.079,371.101,361.071,721.098,49
20.01.20061.109,011.112,831.095,621.105,18
23.01.20061.085,11.101,361.080,321.097,53
24.01.20061.104,231.104,231.093,711.096,58
25.01.20061.106,141.118,571.102,311.114,74
26.01.20061.118,571.121,431.104,231.115,7
27.01.20061.128,131.130,041.109,011.128,13
30.01.20061.132,911.132,911.120,481.125,26
31.01.20061.122,391.135,771.115,71.130,99
01.02.20061.128,131.152,031.116,651.152,03
02.02.20061.163,51.173,061.141,511.152,03
03.02.20061.160,631.160,631.127,171.131,95
06.02.20061.140,551.140,551.128,131.136,73
07.02.20061.137,691.146,291.109,961.109,96
08.02.20061.094,661.119,521.087,971.118,57
09.02.20061.128,131.131,951.114,741.131,95
10.02.20061.119,521.143,421.119,521.140,55
13.02.20061.145,331.145,331.133,861.143,42
14.02.20061.152,031.160,631.147,251.157,76
15.02.20061.152,981.159,681.142,471.149,16
16.02.20061.147,251.152,031.142,471.147,25
17.02.20061.153,941.156,811.142,471.153,94
20.02.20061.151,071.158,721.149,161.155,85
21.02.20061.156,811.163,51.152,031.156,81
22.02.20061.146,291.157,761.146,291.152,03
23.02.20061.165,411.165,411.148,21.160,63
24.02.20061.162,541.162,541.138,641.149,16
27.02.20061.155,851.174,971.147,251.172,1
28.02.20061.174,971.174,971.154,91.165,41
01.03.20061.165,411.172,11.158,721.167,32
02.03.20061.162,541.171,151.162,541.166,37
03.03.20061.161,591.169,241.150,111.156,81
06.03.20061.157,761.175,931.141,511.171,15
07.03.20061.166,371.166,371.143,421.151,07
08.03.20061.144,381.204,611.134,821.138,64
09.03.20061.150,111.150,111.122,391.135,77
10.03.20061.130,041.141,511.127,171.141,51
13.03.20061.138,641.156,811.138,641.148,2
14.03.20061.141,511.170,191.141,511.159,68
15.03.20061.167,321.174,971.156,811.169,24
16.03.20061.168,281.180,711.168,281.175,93
17.03.20061.169,241.181,661.168,281.175,93
20.03.20061.182,621.182,621.160,631.166,37
21.03.20061.166,371.167,321.125,261.154,9
22.03.20061.147,251.309,771.147,251.309,77
23.03.20061.309,771.344,191.239,031.253,37
24.03.20061.260,061.279,181.250,51.275,36
27.03.20061.274,41.275,361.250,51.269,62
28.03.20061.276,311.281,091.246,671.250,5
29.03.20061.250,51.279,181.247,631.278,22
30.03.20061.287,781.287,781.266,751.275,36
31.03.20061.279,181.291,611.272,491.275,36
03.04.20061.284,921.284,921.269,621.275,36
04.04.20061.266,751.281,091.261,021.261,97
05.04.20061.270,581.2831.260,061.283
06.04.20061.281,091.291,611.265,81.278,22
07.04.20061.284,921.284,921.270,581.279,18
10.04.20061.284,921.291,611.264,841.265,8
11.04.20061.271,531.271,531.230,421.237,11
12.04.20061.230,421.235,21.186,441.214,17
13.04.20061.220,861.264,841.219,911.229,47
18.04.20061.236,161.257,191.225,641.244,76
19.04.20061.238,071.248,591.207,481.214,17
20.04.20061.217,041.217,991.202,71.208,43
21.04.20061.217,041.217,041.204,611.212,26
24.04.20061.207,481.212,261.193,141.201,74
25.04.20061.211,31.226,61.195,051.202,7
26.04.20061.205,571.213,211.187,41.190,27
27.04.20061.196,961.229,471.177,841.185,49
28.04.20061.178,81.187,41.167,321.170,19
02.05.20061.166,371.200,781.166,371.175,93
03.05.20061.184,531.188,361.164,461.167,32
04.05.20061.167,321.1961.167,321.190,27
05.05.20061.188,361.222,771.188,361.218,95
08.05.20061.233,291.243,811.229,471.240,94
09.05.20061.250,51.250,51.235,21.240,94
10.05.20061.243,811.257,191.235,21.248,59
11.05.20061.229,471.253,371.229,471.244,76
12.05.20061.232,331.252,411.214,171.219,91
15.05.20061.206,521.210,351.170,191.182,62
16.05.20061.174,021.187,41.141,511.152,98
17.05.20061.152,981.174,971.113,791.122,39
18.05.20061.131,951.131,951.071,721.116,65
19.05.20061.114,741.138,641.114,741.130,99
22.05.20061.126,211.138,641.089,881.091,8
23.05.20061.108,051.155,851.108,051.132,91
24.05.20061.110,921.140,551.102,311.121,43
25.05.20061.130,991.152,031.114,741.149,16
26.05.20061.169,241.204,611.159,681.198,87
30.05.20061.198,871.207,481.165,411.170,19
31.05.20061.147,251.184,531.130,041.163,5
01.06.20061.146,291.166,371.143,421.152,03
02.06.20061.170,191.183,581.149,161.159,68
05.06.20061.176,881.177,841.144,381.156,81
06.06.20061.153,941.153,941.101,361.118,57
07.06.20061.130,991.147,251.109,961.130,04
08.06.20061.094,661.111,871.072,681.090,84
09.06.20061.096,581.121,431.089,881.105,18
12.06.20061.108,051.121,431.091,81.096,58
13.06.20061.064,071.097,531.037,31.084,15
14.06.20061.092,751.093,711.065,031.089,88
15.06.20061.105,181.160,631.087,971.128,13
16.06.20061.150,111.181,661.102,311.106,14
19.06.20061.124,31.128,131.110,921.117,61
20.06.20061.101,361.118,571.098,491.114,74
21.06.20061.128,131.128,131.096,581.114,74
22.06.20061.136,731.136,731.108,051.125,26
23.06.20061.131,951.131,951.109,011.115,7
26.06.20061.129,081.129,081.107,091.119,52
27.06.20061.130,041.134,821.112,831.120,48
28.06.20061.103,271.119,521.103,271.115,7
29.06.20061.126,211.138,641.109,961.130,99
30.06.20061.159,681.172,11.137,691.169,24
03.07.20061.174,021.193,141.130,041.172,1
04.07.20061.181,661.198,871.172,11.196,96
05.07.20061.179,751.1961.179,751.190,27
06.07.20061.199,831.214,171.195,051.211,3
07.07.20061.217,991.217,991.196,961.199,83
10.07.20061.182,621.210,351.182,621.191,22
11.07.20061.180,711.200,781.180,711.190,27
12.07.20061.201,741.216,081.189,311.198,87
13.07.20061.198,871.198,871.171,151.176,88
14.07.20061.159,681.207,481.155,851.156,81
17.07.20061.171,151.175,931.144,381.170,19
18.07.20061.156,811.174,971.155,851.168,28
19.07.20061.180,711.205,571.167,321.200,78
20.07.20061.210,351.215,131.180,711.189,31
21.07.20061.180,711.191,221.170,191.181,66
24.07.20061.186,441.224,691.186,441.224,69
25.07.20061.220,861.244,761.220,861.239,03
26.07.20061.241,891.246,671.220,861.229,47
27.07.20061.247,631.257,191.233,291.252,41
28.07.20061.240,941.300,211.240,941.300,21
31.07.20061.306,911.306,911.237,111.269,62
01.08.20061.269,621.280,141.244,761.252,41
02.08.20061.250,51.276,311.250,51.267,71
03.08.20061.261,971.261,971.239,031.242,85
04.08.20061.254,321.261,971.241,891.260,06
07.08.20061.255,281.255,281.243,811.244,76
08.08.20061.257,191.270,581.255,281.266,75
09.08.20061.275,361.275,361.251,461.256,24
10.08.20061.240,941.255,281.225,641.253,37
11.08.20061.257,191.273,441.252,411.266,75
14.08.20061.284,921.284,921.268,661.273,44
15.08.20061.276,311.286,831.261,971.268,66
16.08.20061.278,221.281,091.254,321.260,06
17.08.20061.267,711.267,711.255,281.260,06
18.08.20061.267,711.280,141.265,81.270,58
21.08.20061.258,151.276,311.258,151.269,62
22.08.20061.269,621.271,531.253,371.262,93
23.08.20061.266,751.266,751.212,261.216,08
24.08.20061.224,691.241,891.213,211.233,29
25.08.20061.228,511.241,891.227,551.241,89
29.08.20061.247,631.272,491.245,721.266,75
30.08.20061.274,41.280,141.262,931.269,62
31.08.20061.263,881.275,361.256,241.256,24
01.09.20061.261,971.274,41.261,971.271,53
04.09.20061.267,711.272,491.257,191.270,58
05.09.20061.263,881.276,311.233,291.239,98
06.09.20061.233,291.237,111.200,781.209,39
07.09.20061.204,611.207,481.193,141.202,7
08.09.20061.211,31.214,171.196,961.200,78
11.09.20061.201,741.206,521.191,221.205,57
12.09.20061.211,31.216,081.199,831.212,26
13.09.20061.221,821.229,471.215,131.228,51
14.09.20061.223,731.235,21.221,821.225,64
15.09.20061.232,331.240,941.226,61.235,2
18.09.20061.243,811.243,811.228,511.236,16
19.09.20061.231,381.239,031.223,731.233,29
20.09.20061.239,981.248,591.228,511.245,72
21.09.20061.248,591.255,281.238,071.252,41
22.09.20061.240,941.249,541.227,551.244,76
25.09.20061.244,761.258,151.240,941.248,59
26.09.20061.252,411.255,281.234,251.252,41
27.09.20061.263,881.265,81.250,51.260,06
28.09.20061.266,751.271,531.255,281.269,62
29.09.20061.282,051.285,871.266,751.271,53
02.10.20061.275,361.2831.271,531.283
03.10.20061.278,221.2831.262,931.272,49
04.10.20061.282,051.292,561.264,841.281,09
05.10.20061.299,261.301,171.2831.300,21
06.10.20061.313,61.313,61.299,261.309,77
09.10.20061.309,771.326,981.303,081.311,69
10.10.20061.315,511.323,161.308,821.323,16
11.10.20061.327,941.327,941.314,551.321,25
12.10.20061.328,891.333,671.310,731.329,85
13.10.20061.334,631.343,231.327,941.338,45
16.10.20061.344,191.348,011.337,51.344,19
17.10.20061.348,011.348,011.321,251.325,07
18.10.20061.338,451.338,451.320,291.332,72
19.10.20061.325,071.338,451.313,61.326,98
20.10.20061.334,631.347,061.327,941.337,5
23.10.20061.346,11.360,441.336,541.351,84
24.10.20061.354,711.356,621.337,51.343,23
25.10.20061.335,591.352,81.332,721.337,5
26.10.20061.335,591.349,931.330,811.336,54
27.10.20061.341,321.348,971.319,331.327,94
30.10.20061.320,291.323,161.306,911.313,6
31.10.20061.310,731.325,071.299,261.312,64
01.11.20061.305,951.342,281.305,951.317,42
02.11.20061.325,071.341,321.313,61.330,81
03.11.20061.345,151.345,151.324,111.329,85
06.11.20061.340,371.353,751.336,541.343,23
07.11.20061.356,621.378,611.337,51.374,78
08.11.20061.375,741.382,431.367,141.381,48
09.11.20061.388,171.393,91.377,651.389,12
10.11.20061.394,861.395,821.383,391.389,12
13.11.20061.389,121.394,861.380,521.383,39
14.11.20061.390,081.391,041.368,091.370,96
15.11.20061.385,31.385,31.365,221.378,61
16.11.20061.373,831.400,61.372,871.399,64
17.11.20061.404,421.409,21.380,521.393,9
20.11.20061.397,731.425,451.380,521.419,72
21.11.20061.418,761.430,231.413,031.425,45
22.11.20061.433,11.437,881.399,641.409,2
23.11.20061.418,761.418,761.391,041.394,86
24.11.20061.398,691.417,811.387,211.414,94
27.11.20061.414,941.423,541.403,471.405,38
28.11.20061.405,381.411,111.391,991.401,55
29.11.20061.411,111.419,721.392,951.394,86
30.11.20061.399,641.404,421.378,611.395,82
01.12.20061.406,331.410,161.383,391.391,04
04.12.20061.388,171.414,941.388,171.412,07
05.12.20061.418,761.435,011.413,981.419,72
06.12.20061.413,031.422,591.406,331.413,98
07.12.20061.414,941.415,891.403,471.410,16
08.12.20061.411,111.414,941.402,511.412,07
11.12.20061.423,541.432,151.414,941.423,54
12.12.20061.419,721.424,51.398,691.410,16
13.12.20061.414,941.440,751.413,031.436,93
14.12.20061.446,491.455,091.436,931.455,09
15.12.20061.466,561.476,121.458,921.469,43
18.12.20061.478,041.478,041.460,831.472,3
19.12.20061.472,31.474,211.4571.463,7
20.12.20061.474,211.484,731.466,561.473,94
21.12.20061.474,211.478,041.462,741.475,17
22.12.20061.482,821.489,511.472,31.482,82
27.12.20061.527,751.527,751.493,331.506,47
28.12.20061.523,931.537,311.506,721.522,01
29.12.20061.536,351.536,351.501,941.501,94