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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.137,2148
KAPANIŞ 1.138,2964

En Düşük

DÜŞÜK 869,8

En Yüksek

YÜKSEK 1.437,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.2021963,8984,4954,4977
05.01.2021965,8980,4961,2976,6
06.01.2021979,8988,2970,85976,8
07.01.2021977,2981,4958,2962,2
08.01.2021968,4972,4959,4963,2
11.01.2021971,6971,6954,2955
12.01.2021954,2959,8939939
13.01.2021939,4954939,4950,8
14.01.2021955,2974,4955966,2
15.01.2021965,6974953,48961
18.01.2021963,8969,8960,2968
19.01.2021970,6976,2957,8961,2
20.01.2021961,2971,8958,8969,6
21.01.2021968,8972,28959,2959,8
22.01.2021966,8974,8961,6974,2
25.01.2021976,8991,4972,2988,2
26.01.2021989,2993,4980,8987
27.01.2021983,2993,6959,6964,8
28.01.2021957960,4940,6955,6
29.01.2021949958,8936,6954,2
01.02.2021961,8977,2958,4973,4
02.02.2021978,8986,2975,4982,8
03.02.2021989,4991,2968,8969
04.02.2021967,6976958,4963
05.02.2021964,2966954,6960,6
08.02.2021963,6974951,4961,4
09.02.2021951,6970,4951,4968,4
10.02.2021975,6976958,2960,8
11.02.2021962,6964,68954,55962
12.02.2021960,2969,8958,6968
15.02.2021974,8976,2962,8970,4
16.02.2021972,2979,2964,62966
17.02.2021971971,2959967,6
18.02.2021968969,4951,8962,8
19.02.2021966998,2963,4977,4
22.02.2021987,4987,4946,6953,2
23.02.2021952,8960,2938,2960,2
24.02.2021955,8965,6939,6942,4
25.02.2021945,8946926,6927
26.02.2021916,2923905,4909,8
01.03.2021916,4927,4913,7919,6
02.03.2021917,2930,2912,2920
03.03.2021924,2930,2902,4907
04.03.2021902,6906,8899,8903,2
05.03.2021898903,6875,8875,8
08.03.2021875,6889,4869,8885,6
09.03.2021885910,8881,2899,2
10.03.2021900,4920,8898,98917,2
11.03.2021919,4926,4911,8922,2
12.03.2021921,4925,6905,8917,6
15.03.2021919,4920,06904,8912,4
16.03.2021917,8932,8915,2928,8
17.03.2021929,4929,4906,6909,6
18.03.2021900907,4897,8903
19.03.2021900914,6899907,6
22.03.2021907,2913,2891,56907
23.03.2021906,6932900,6920,2
24.03.2021921,2928,8917,6928,4
25.03.2021928,6935910920
26.03.2021917,4933,6917,4933
29.03.2021938,4943,4934937
30.03.2021939,2946,2936,6944
31.03.2021945,2952,2936,8937,6
01.04.2021941,2949,6933,8948,6
06.04.2021953,2960,2948,2954,6
07.04.2021964,2964,8953,2959,8
08.04.2021962981,4958,4981,4
09.04.2021978,4985,6971,2972,6
12.04.2021972,2973,2960,2966
13.04.2021964,2981,2963,6980
14.04.2021980,6981,4972973,8
15.04.2021974,2986,6972,6982,8
16.04.2021984,4994,8980,8986
19.04.2021984,4995981,6988,6
20.04.2021991,81.006990,41.004,5
21.04.20211.005,51.008989,8993,8
22.04.20219991.011,5987,81.010
23.04.20211.004,51.013,5993,8996
26.04.2021996,61.005993,53999,8
27.04.2021996,61.003992,21.003
28.04.20211.013,51.013,5995,6998,8
29.04.20219981.007,5994,81.003
30.04.20211.000,51.0119971.005,5
04.05.20211.0191.025,51.0051.008,5
05.05.20211.0111.017,18995,6999,8
06.05.20211.0021.005,5996,41.002,5
07.05.20211.004,51.014,5999,41.011,5
10.05.20211.0161.0211.008,51.018,5
11.05.20211.0101.015,5984,4989,4
12.05.20219871.009,5987993
13.05.2021989,6996,4980,6993,6
14.05.2021999,21.008993,8999
17.05.20211.001,51.007998,8999
18.05.20211.002,51.010992,21.006,5
19.05.20211.002,51.014,5999,81.014
20.05.20211.019,51.0341.015,51.032
21.05.20211.0341.0381.0251.027
24.05.20211.028,51.033,51.017,51.032,5
25.05.20211.0381.0501.025,51.025,5
26.05.20211.024,51.046,51.024,51.041,5
27.05.20211.0421.0461.0281.032,5
28.05.20211.035,51.0481.030,51.043,5
01.06.20211.0451.054,51.0451.050,5
02.06.20211.0491.0581.048,131.057,5
03.06.20211.060,51.0661.0451.050,5
04.06.20211.053,51.060,51.0501.060,5
07.06.20211.0641.070,51.0581.066
08.06.20211.0691.0901.068,51.086,5
09.06.20211.082,51.0851.067,51.079,5
10.06.20211.079,51.0931.0731.077
11.06.20211.079,51.0841.074,51.081,5
14.06.20211.0901.0961.085,51.096
15.06.20211.1021.108,51.093,51.098,5
16.06.20211.1001.104,51.0871.087,5
17.06.20211.0801.0951.077,51.094,5
18.06.20211.114,51.114,51.089,51.089,5
21.06.20211.0881.0991.0821.093
22.06.20211.0931.1061.092,51.106
23.06.20211.1061.113,51.1001.101
24.06.20211.1001.1121.098,51.112
25.06.20211.1111.1151.102,331.110,5
28.06.20211.109,51.1151.104,51.111,5
29.06.20211.1131.1171.102,51.105,5
30.06.20211.1061.108,51.092,51.094,5
01.07.20211.0961.097,51.081,51.094,5
02.07.20211.096,51.1091.093,51.109
05.07.20211.115,51.119,51.1071.118
06.07.20211.114,51.1361.113,51.136
07.07.20211.1381.158,31.1381.154
08.07.20211.145,51.158,41.139,51.144,5
09.07.20211.151,51.164,51.145,51.164,5
12.07.20211.1671.189,51.1671.180,5
13.07.20211.1751.1881.1751.181,5
14.07.20211.1791.1811.1631.175
15.07.20211.1741.180,51.164,51.168
16.07.20211.1761.1801.1651.173,5
19.07.20211.168,51.1731.1561.171
20.07.20211.171,51.177,51.1631.173,5
21.07.20211.1781.1931.175,51.187,5
22.07.20211.1891.2021.1831.200,5
23.07.20211.206,51.208,51.193,51.206
26.07.20211.2001.205,51.189,51.190,5
27.07.20211.186,51.2021.186,51.194,5
28.07.20211.1941.211,51.191,51.205
29.07.20211.213,51.2161.182,51.195
30.07.20211.189,51.222,51.183,771.217,5
02.08.20211.226,51.240,51.2181.228,5
03.08.20211.227,51.229,51.213,51.218
04.08.20211.222,51.253,161.2171.247,5
05.08.20211.2441.2841.2441.269
06.08.20211.266,51.266,51.2451.245,5
09.08.20211.244,51.250,51.240,51.243
10.08.20211.244,51.254,51.241,51.245
11.08.20211.2481.254,51.2431.245
12.08.20211.238,51.245,51.227,51.235
13.08.20211.2371.263,51.231,51.262
16.08.20211.2621.269,51.2501.265,5
17.08.20211.2661.2761.257,51.272
18.08.20211.2771.2861.2711.275
19.08.20211.276,141.2771.256,51.277
20.08.20211.2801.294,51.277,51.288
23.08.20211.292,51.296,51.283,51.290
24.08.20211.291,51.294,871.261,51.274
25.08.20211.2721.2791.2661.266
26.08.20211.2661.2711.2611.265,5
27.08.20211.2661.2881.264,51.282
31.08.20211.2931.2951.282,51.284
01.09.20211.2951.304,51.2861.299
02.09.20211.301,51.307,51.291,51.306,5
03.09.20211.3091.3111.2921.296
06.09.20211.2961.2991.286,51.286,5
07.09.20211.2861.292,51.274,661.285
08.09.20211.2751.2771.2621.270,5
09.09.20211.2651.276,51.263,51.276,5
10.09.20211.2761.279,51.2631.268,5
13.09.20211.268,51.2781.2621.269,5
14.09.20211.270,51.2821.264,611.277
15.09.20211.2841.2841.253,51.257,5
16.09.20211.2591.2711.2581.271
17.09.20211.2771.280,51.2541.254
20.09.20211.247,51.256,51.2421.250,5
21.09.20211.2741.2931.2661.290,5
22.09.20211.290,51.294,51.2861.290,5
23.09.20211.2941.3031.289,861.291,5
24.09.20211.2861.2881.2581.258
27.09.20211.264,51.266,51.2121.220,5
28.09.20211.217,51.217,51.162,51.197
29.09.20211.2001.2311.197,51.206
30.09.20211.214,51.2211.1951.195
01.10.20211.188,51.209,51.1811.207
04.10.20211.208,51.209,51.183,51.188
05.10.20211.193,51.2011.1851.193,5
06.10.20211.184,51.187,51.165,51.187,5
07.10.20211.198,51.211,51.193,51.208,5
08.10.20211.2081.211,51.194,51.201
11.10.20211.1941.2001.174,51.200
12.10.20211.188,51.210,51.184,51.210
13.10.20211.207,51.232,51.2041.228
14.10.20211.233,51.2541.232,51.252,5
15.10.20211.2571.278,51.252,51.272,5
18.10.20211.265,51.2781.261,51.273,5
19.10.20211.2801.290,51.2681.288,5
20.10.20211.2851.290,51.266,51.266,5
21.10.20211.2651.2831.257,51.279
22.10.20211.2801.2941.2731.288,5
25.10.20211.288,51.296,51.2841.288
26.10.20211.298,51.3031.2901.298,5
27.10.20211.299,51.324,51.299,51.315
28.10.20211.3131.3201.298,171.320
29.10.20211.3081.312,51.2731.292,5
01.11.20211.294,51.3031.2821.287,5
02.11.20211.298,51.3161.2851.299,5
03.11.20211.290,51.3071.285,811.300
04.11.20211.3031.346,51.3031.338,5
05.11.20211.332,51.349,51.3291.329
08.11.20211.326,51.337,51.3091.309
09.11.20211.307,51.326,51.306,481.324,5
10.11.20211.3251.331,51.3191.331,5
11.11.20211.329,51.3491.3271.349
12.11.20211.3481.3711.3481.363,5
15.11.20211.358,51.366,51.344,241.349
16.11.20211.3431.359,51.339,51.354,5
17.11.20211.3511.358,51.328,51.333,5
18.11.20211.3371.368,51.336,51.364,5
19.11.20211.363,51.4021.360,51.402
22.11.20211.402,51.415,51.398,51.407,5
23.11.20211.3841.3951.3591.359
24.11.20211.3591.3871.3591.384,5
25.11.20211.381,51.404,51.373,51.400
26.11.20211.380,51.416,51.3741.398
29.11.20211.4051.4371.4051.417,5
30.11.20211.4131.4281.397,51.409
01.12.20211.408,51.4221.389,51.422
02.12.20211.403,51.4111.392,51.395,5
03.12.20211.4071.4151.376,51.376,5
06.12.20211.390,51.395,51.3801.387,5
07.12.20211.3971.416,51.380,51.409
08.12.20211.415,51.4321.406,51.406,5
09.12.20211.4091.425,51.397,691.420
10.12.20211.414,51.428,731.4071.409
13.12.20211.407,51.4161.399,851.410,5
14.12.20211.4201.4281.3861.386
15.12.20211.3901.418,51.3881.418,5
16.12.20211.432,51.4371.372,51.378,5
17.12.20211.3801.3931.367,51.384,5
20.12.20211.367,51.3891.359,81.389
21.12.20211.3971.4121.3801.380
22.12.20211.3841.393,51.3721.389
23.12.20211.392,51.3931.382,51.389,5
24.12.20211.388,51.4061.386,31.392,5
29.12.20211.4101.4271.4021.417
30.12.20211.4151.432,611.4151.427
31.12.20211.417,51.437,51.417,51.436,5