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

2007 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.193,6715
KAPANIŞ 1.188,4983

En Düşük

DÜŞÜK 734,24

En Yüksek

YÜKSEK 1.544,96
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20071.501,941.526,791.496,21.505,76
03.01.20071.494,291.519,151.494,291.518,19
04.01.20071.519,151.523,931.491,421.495,24
05.01.20071.493,331.503,851.481,861.498,11
08.01.20071.507,671.507,671.453,181.472,3
09.01.20071.490,461.495,241.479,951.487,6
10.01.20071.474,211.483,771.464,651.476,12
11.01.20071.486,641.489,511.429,281.477,08
12.01.20071.479,951.479,951.460,831.476,12
15.01.20071.477,081.487,61.475,171.478,04
16.01.20071.471,341.479,951.465,611.468,48
17.01.20071.467,521.485,681.4571.473,26
18.01.20071.482,821.489,511.452,221.457,96
19.01.20071.449,361.457,961.438,841.454,14
22.01.20071.465,611.478,991.455,091.476,12
23.01.20071.484,731.488,551.453,181.453,18
24.01.20071.463,71.485,681.460,831.481,86
25.01.20071.487,61.492,381.473,261.479,95
26.01.20071.472,31.482,821.449,361.457,96
29.01.20071.464,651.464,651.441,711.446,49
30.01.20071.449,361.450,311.427,371.429,28
31.01.20071.435,011.437,881.415,891.420,67
01.02.20071.441,711.454,141.439,791.451,27
02.02.20071.444,571.484,731.444,571.484,73
05.02.20071.483,771.500,031.480,91.499,07
06.02.20071.507,671.517,231.498,111.507,67
07.02.20071.516,281.535,41.510,541.532,53
08.02.20071.5441.5441.470,391.486,64
09.02.20071.500,981.507,671.492,381.500,98
12.02.20071.499,071.501,941.491,421.497,16
13.02.20071.491,421.491,421.438,841.474,21
14.02.20071.482,821.500,981.480,91.500,03
15.02.20071.506,721.506,721.482,821.501,94
16.02.20071.505,761.513,411.488,551.500,98
19.02.20071.508,631.520,11.502,891.512,45
20.02.20071.505,761.515,321.492,381.501,94
21.02.20071.517,231.522,011.500,031.503,85
22.02.20071.514,371.528,711.503,851.506,72
23.02.20071.511,51.520,11.502,891.512,45
26.02.20071.518,191.522,971.493,331.499,07
27.02.20071.467,521.500,981.431,191.433,1
28.02.20071.419,721.437,881.385,31.421,63
01.03.20071.427,371.454,141.384,341.395,82
02.03.20071.413,031.416,851.375,741.391,04
05.03.20071.385,31.390,081.345,151.382,43
06.03.20071.411,111.416,851.381,481.413,03
07.03.20071.428,321.454,141.425,451.454,14
08.03.20071.462,741.463,71.433,11.459,87
09.03.20071.470,391.470,391.444,571.460,83
12.03.20071.478,041.480,91.433,11.434,06
13.03.20071.444,571.460,831.427,371.430,23
14.03.20071.418,761.418,761.381,481.381,48
15.03.20071.413,031.417,811.403,471.411,11
16.03.20071.402,511.440,751.402,511.437,88
19.03.20071.440,751.452,221.435,011.446,49
20.03.20071.453,181.472,31.443,621.470,39
21.03.20071.480,91.494,291.471,341.489,51
22.03.20071.533,491.544,961.493,331.500,03
23.03.20071.504,811.505,761.484,731.498,11
26.03.20071.508,631.513,411.489,511.497,16
27.03.20071.518,191.518,191.490,461.496,2
28.03.20071.498,111.499,071.470,391.474,21
29.03.20071.492,381.495,241.474,211.488,55
30.03.20071.490,461.506,721.472,31.499,07
02.04.20071.491,421.508,631.478,991.507,67
03.04.20071.522,011.522,011.500,981.508,63
04.04.20071.522,971.526,791.494,291.499,07
05.04.20071.509,591.509,591.497,161.506,72
10.04.20071.522,011.531,571.516,281.531,57
11.04.20071.525,841.537,311.514,371.523,93
12.04.20071.523,931.523,931.481,861.487,6
13.04.20071.485,681.499,071.479,951.487,6
16.04.20071.491,421.499,071.480,91.490,46
17.04.20071.487,61.487,61.448,41.462,74
18.04.20071.446,491.453,181.424,51.428,32
19.04.20071.420,671.433,11.409,21.432,15
20.04.20071.444,571.445,531.432,151.435,97
23.04.20071.448,41.451,271.439,791.445,53
24.04.20071.447,441.498,111.429,281.472,3
25.04.20071.484,731.492,381.462,741.474,21
26.04.20071.496,21.496,21.443,621.451,27
27.04.20071.458,921.460,831.439,791.457,96
30.04.20071.458,921.498,111.456,051.478,04
01.05.20071.491,421.515,321.478,041.493,33
02.05.20071.501,941.514,371.489,511.494,29
03.05.20071.506,721.514,371.474,211.490,46
04.05.20071.505,761.523,931.488,551.517,23
08.05.20071.524,881.535,41.481,861.483,77
09.05.20071.504,811.504,811.4571.468,48
10.05.20071.481,861.500,981.475,171.483,77
11.05.20071.483,771.496,21.462,741.476,12
14.05.20071.495,241.495,241.464,651.472,3
15.05.20071.482,821.483,771.462,741.469,43
16.05.20071.479,951.479,951.434,061.434,06
17.05.20071.453,181.453,181.422,591.433,1
18.05.20071.443,621.444,571.408,251.425,45
21.05.20071.437,881.441,711.417,811.421,63
22.05.20071.412,071.435,971.412,071.426,41
23.05.20071.434,061.453,181.423,541.424,5
24.05.20071.399,641.427,371.386,261.387,21
25.05.20071.372,871.385,31.303,081.370,96
29.05.20071.384,341.386,261.331,761.357,58
30.05.20071.338,451.358,531.2831.353,75
31.05.20071.373,831.385,31.352,81.369,05
01.06.20071.376,71.404,421.369,051.386,26
04.06.20071.395,821.433,11.366,181.370,96
05.06.20071.376,71.376,71.334,631.338,45
06.06.20071.346,11.352,81.290,651.295,43
07.06.20071.301,171.310,731.243,811.256,24
08.06.20071.261,971.262,931.210,351.245,72
11.06.20071.233,291.261,021.231,381.254,32
12.06.20071.263,881.278,221.239,981.247,63
13.06.20071.252,411.260,061.235,21.257,19
14.06.20071.274,41.276,311.257,191.271,53
15.06.20071.281,091.305,951.270,581.298,3
18.06.20071.307,861.307,861.268,661.277,27
19.06.20071.283,961.290,651.267,711.282,05
20.06.20071.289,71.314,551.279,181.284,92
21.06.20071.278,221.280,141.223,731.252,41
22.06.20071.261,021.276,311.230,421.235,2
25.06.20071.225,641.239,031.214,171.223,73
26.06.20071.227,551.228,511.208,431.212,26
27.06.20071.212,261.216,081.191,221.211,3
28.06.20071.229,471.237,111.211,31.218,95
29.06.20071.215,131.215,131.159,681.195,05
02.07.20071.195,051.195,051.162,541.168,28
03.07.20071.178,81.185,491.164,461.174,02
04.07.20071.177,841.199,831.168,281.175,93
05.07.20071.177,841.181,661.161,591.174,02
06.07.20071.170,191.183,581.158,721.169,24
09.07.20071.169,241.179,751.146,291.152,98
10.07.20071.158,721.162,541.130,991.139,6
11.07.20071.135,771.152,981.115,71.151,07
12.07.20071.158,721.158,721.128,131.156,81
13.07.20071.168,281.179,751.153,941.169,24
16.07.20071.174,021.174,021.140,551.145,33
17.07.20071.139,61.141,511.109,011.121,43
18.07.20071.105,181.128,131.101,361.103,27
19.07.20071.123,351.140,551.120,481.126,21
20.07.20071.122,391.141,511.116,651.124,3
23.07.20071.129,081.130,041.095,621.105,18
24.07.20071.107,091.107,091.073,631.073,63
25.07.20071.071,721.101,361.050,691.062,16
26.07.20071.062,161.063,12997,15998,1
27.07.2007989,51.033,48967,51996,19
30.07.2007995,241.013,4978,981.000,02
31.07.20071.007,671.034,431.000,971.034,43
01.08.20071.007,671.026,791.000,021.010,53
02.08.20071.013,41.031,571.001,931.018,18
03.08.20071.019,141.020,09988,54992,37
06.08.2007977,071.003,84966,56982,81
07.08.2007998,11.023,92998,11.020,09
08.08.20071.034,431.089,881.032,521.080,32
09.08.20071.066,941.102,311.007,671.050,69
10.08.20071.040,171.040,17975,161.014,36
13.08.20071.019,141.031,571.007,671.028,7
14.08.20071.022,961.044,95994,281.001,93
15.08.2007986,631.025,83971,341.007,67
16.08.2007975,16999,06969,42975,16
17.08.2007975,161.032,52951,261.007,67
20.08.2007976,121.008,62973,25980,9
21.08.2007985,68996,19970,38982,81
22.08.2007997,151.039,21994,281.036,35
23.08.20071.057,381.057,381.006,711.011,49
24.08.20071.011,491.026,791.000,971.016,27
28.08.20071.015,311.027,74979,94982,81
29.08.2007990,461.009,58969,421.001,93
30.08.20071.009,581.024,871.005,751.022,01
31.08.20071.034,431.053,551.012,451.045,91
03.09.20071.053,551.057,381.037,31.047,82
04.09.20071.057,381.058,341.025,831.051,64
05.09.20071.040,171.054,511.021,051.026,79
06.09.20071.037,31.041,131.010,531.018,18
07.09.20071.026,791.030,61977,07978,03
10.09.2007973,25992,37953,65955,08
11.09.2007968,47978,03959,86977,07
12.09.2007981,85990,46963,69972,29
13.09.2007960,82973,25957972,29
14.09.2007958,91973,25929,27943,61
17.09.2007940,74940,74886,25892,94
18.09.2007894,85922,58881,47918,28
19.09.2007942,18973,25941,7960,82
20.09.2007959,86959,86921,14925,45
21.09.2007932,14949,35919,71935,01
24.09.2007944,57944,57915,41926,4
25.09.2007927,84946,48902,02924,49
26.09.2007933,09954,6923,53946,48
27.09.2007959,86968,47942,18950,78
28.09.2007952,21961,78938,83955,08
01.10.2007957971,34945,04950,3
02.10.2007956,04978,98951,26971,34
03.10.2007976,12986,63965,6982,81
04.10.2007982,81986,63961,78981,85
05.10.2007988,54991,41942,18956,04
08.10.2007963,69967,51940,74946,48
09.10.2007955,56988,54929,27981,85
10.10.2007991,41991,41968,47982,81
11.10.2007974,2988,54957,95965,6
12.10.2007964,64971,34945,04958,91
15.10.2007958,91974,2953,17956,04
16.10.2007942,18953,65936,92943,13
17.10.2007952,69952,69897,24904,89
18.10.2007902,5912,06870,47887,2
19.10.2007890,55909,67878,12883,38
22.10.2007873,34893,42859,48875,25
23.10.2007889,59903,46884,34893,42
24.10.2007885,29894,85872,86878,6
25.10.2007880,99893,9864,74878,12
26.10.2007890,07890,07852,79883,86
29.10.2007882,42898,68849,44858,05
30.10.2007850,87877,64847,05862,83
31.10.2007872,39914,93871,91892,94
01.11.2007896,76901,07863,3866,65
02.11.2007839,88861,87838,92853,74
05.11.2007837,49861,39837,49846,09
06.11.2007862,35866,17826,02839,88
07.11.2007851,35852,31824,11838,92
08.11.2007824,11844,66819,8822,67
09.11.2007831,75844,18800,2816,46
12.11.2007816,46848,48815,5843,23
13.11.2007850,4859,96829,36851,35
14.11.2007863,78875,73820,28843,23
15.11.2007849,44851,83805,94811,68
16.11.2007803,55803,55783,95798,29
19.11.2007803,07811,68734,24747,14
20.11.2007758,14802,59758,14791,6
21.11.2007780,61787,78764,83776,3
22.11.2007783813,11770,09813,11
23.11.2007809,77836,06799,25825,54
26.11.2007824,11845,14795,42797,34
27.11.2007788,73806,9776,3794,47
28.11.2007787,78829,84787,78827,45
29.11.2007833,67840,84780,13828,41
30.11.2007825,54854,7825,06842,75
03.12.2007847,05863,3835,58844,18
04.12.2007832,71845,62798,77815,02
05.12.2007822,19863,3818,37860,91
06.12.2007877,64894,37848,01860,44
07.12.2007850,87892,94850,87889,12
10.12.2007875,73895,33868,08889,12
11.12.2007898,68898,68863,3877,64
12.12.2007851,35876,69848,01857,09
13.12.2007831,75848,96827,93827,93
14.12.2007839,88849,44817,89829,36
17.12.2007805,94824,58793,51797,81
18.12.2007792,56828,89785,39825,54
19.12.2007812,63837,49806,42808,81
20.12.2007821,72830,8803,07820,76
21.12.2007821,72851,83814,07850,87
24.12.2007842,27881,47842,27881,47
27.12.2007889,12889,12856,61871,91
28.12.2007860,91889,59860,91886,73
31.12.2007869,04905,37869,04898,68