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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.054,0288
KAPANIŞ 1.051,0816

En Düşük

DÜŞÜK 669,2

En Yüksek

YÜKSEK 1.508
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20221.5081.5081.383,51.383,5
05.01.20221.3931.406,371.378,51.385,5
06.01.20221.367,51.373,451.342,51.354,5
07.01.20221.3491.3541.329,51.343
10.01.20221.345,51.3481.3061.312
11.01.20221.3151.3341.306,51.314
12.01.20221.3221.3261.304,311.323,5
13.01.20221.3251.332,51.314,51.314,5
14.01.20221.307,51.3141.2821.282
17.01.20221.285,51.302,51.2761.296
18.01.20221.293,51.294,51.2621.294,5
19.01.20221.2961.339,51.290,481.320
20.01.20221.3211.325,91.303,51.310,5
21.01.20221.2951.303,51.2881.297
24.01.20221.296,51.300,51.2581.280,5
25.01.20221.2881.2921.273,51.282
26.01.20221.2871.294,281.2791.285,5
27.01.20221.2691.293,51.264,51.287
28.01.20221.2891.2891.266,51.278
31.01.20221.288,51.3171.2851.302
01.02.20221.305,51.326,51.299,351.304
02.02.20221.307,51.3291.3011.317,5
03.02.20221.3201.323,51.298,51.303
04.02.20221.305,51.316,51.270,51.270,5
07.02.20221.275,51.2871.271,51.280
08.02.20221.2821.290,51.258,51.269
09.02.20221.278,51.299,51.2751.291,5
10.02.20221.296,51.2971.2811.291,5
11.02.20221.276,51.278,51.2391.246,5
14.02.20221.232,51.236,51.211,51.235
15.02.20221.232,51.264,51.2291.261
16.02.20221.2691.2801.2641.278
17.02.20221.278,51.2871.261,51.277,5
18.02.20221.3701.3881.262,51.265,5
21.02.20221.273,51.2751.2291.229,5
22.02.20221.211,51.2421.204,51.235
23.02.20221.230,51.252,51.2191.248
24.02.20221.2201.2561.204,51.229,5
25.02.20221.2501.291,51.246,51.284
28.02.20221.2691.301,51.268,611.301,5
01.03.20221.3031.3051.278,51.290
02.03.20221.2881.314,51.284,861.303,5
03.03.20221.3031.3151.263,51.263,5
04.03.20221.262,51.274,51.2211.233,5
07.03.20221.2121.243,51.1941.233,5
08.03.20221.216,51.246,51.2131.231
09.03.20221.2551.2821.2481.282
10.03.20221.288,51.298,51.260,21.276,5
11.03.20221.276,51.3061.269,51.291
14.03.20221.297,51.315,51.289,431.304,5
15.03.20221.293,51.3071.287,831.300
16.03.20221.316,51.331,11.3051.312
17.03.20221.3071.325,51.2991.325,5
18.03.20221.3291.345,51.306,51.345,5
21.03.20221.3311.331,51.310,51.310,5
22.03.20221.315,51.333,51.308,51.331
23.03.20221.3351.337,51.296,51.299
24.03.20221.296,51.3061.2831.291
25.03.20221.288,51.327,51.286,51.317,5
28.03.20221.3161.336,711.3151.332,5
29.03.20221.3441.3731.3421.364,5
30.03.20221.362,51.364,51.3431.360,5
31.03.20221.368,51.368,51.345,51.345,5
01.04.20221.3471.362,51.3411.351
04.04.20221.353,51.3641.3451.345
05.04.20221.3411.376,51.3351.376,5
06.04.20221.3631.381,41.3621.378,5
07.04.20221.3821.4011.366,51.389
08.04.20221.399,51.4081.3621.375,5
11.04.20221.3691.374,51.3551.367
12.04.20221.3621.366,51.3381.342
13.04.20221.3351.3411.3231.340
14.04.20221.343,51.359,51.3321.358,5
19.04.20221.3561.3661.350,51.355
20.04.20221.355,51.370,651.349,51.365,5
21.04.20221.3941.400,51.3621.377
22.04.20221.3671.387,51.3611.375,5
25.04.20221.367,51.369,51.3471.362,5
26.04.20221.3691.3871.3611.361
27.04.20221.3601.3681.3401.357
28.04.20221.3621.371,51.3551.361
29.04.20221.357,51.374,51.342,51.342,5
03.05.20221.3191.3221.194,51.204
04.05.20221.199,51.201,291.146,841.162,5
05.05.20221.1791.208,51.166,51.187,5
06.05.20221.1771.188,51.101,51.109
09.05.20221.0981.1051.062,51.073
10.05.20221.075,51.115,51.061,51.095
11.05.20221.1041.1191.0791.111
12.05.20221.0871.096,51.049,51.080
13.05.20221.0761.112,51.070,51.112,5
16.05.20221.1111.1231.1051.119
17.05.20221.1211.126,51.1111.113
18.05.20221.120,51.134,741.0971.103
19.05.20221.0891.095,541.065,51.089
20.05.20221.094,51.1241.0941.116,5
23.05.20221.128,51.1301.0981.105
24.05.20221.1081.1281.1001.109
25.05.20221.125,51.130,441.0961.103,5
26.05.20221.103,51.118,51.1031.112,5
27.05.20221.1061.124,51.1001.118,5
30.05.20221.1281.135,51.123,51.129
31.05.20221.123,51.125,351.093,51.108
01.06.20221.117,51.117,51.0821.084
06.06.20221.096,51.106,51.0831.105,5
07.06.20221.111,51.116,51.0891.090,5
08.06.20221.0951.0961.068,51.068,5
09.06.20221.0631.0631.033,51.038,5
10.06.20221.0281.0321.009,51.013,5
13.06.20221.008,51.010,5973,6979,2
14.06.2022981,6981,8951,4954,8
15.06.2022964,4966,2950,8963
16.06.2022964,2975,2951,8975,2
17.06.2022979,21.006974,8987
20.06.2022989,2998,4975,8981,2
21.06.2022982989,2977985
22.06.20229811.009972,4999
23.06.2022992,8998,4981,4993
24.06.20221.001,51.028,5998,41.027
27.06.20221.0301.0421.023,51.033,5
28.06.20221.0261.0441.0231.042
29.06.20221.0281.031,51.0041.016,5
30.06.20221.0021.004959,04976,8
01.07.2022974,8981,8950956
04.07.2022963,4965946,8950,6
05.07.2022958,4988955,2984,2
06.07.20229981.016995,71.002,5
07.07.2022990,81.009986,81.002
08.07.20229981.0079891.005
11.07.2022990,6999,2984,8999,2
12.07.20229961.016,59861.016,5
13.07.20221.0101.036,51.0061.031,5
14.07.20221.0311.0401.006,51.008
15.07.20221.009,51.028,51.0051.028,5
18.07.20221.0321.034,51.012,51.015,5
19.07.20221.0091.029,51.0091.029,5
20.07.20221.034,51.043,51.025,661.036,5
21.07.20221.0381.058,51.0361.052
22.07.20221.056,51.0851.048,51.080
25.07.20221.077,51.079,51.0571.061
26.07.20221.058,51.065,51.045,51.050,5
27.07.20221.055,51.0601.029,51.035
28.07.20221.0281.063,51.027,51.060,5
29.07.20221.0651.1011.061,921.095
01.08.20221.095,51.0991.076,51.078,5
02.08.20221.0791.084,51.0661.078
03.08.20221.0801.0881.071,51.076
04.08.20221.085,51.0941.075,51.086
05.08.20221.086,51.092,51.040,51.048,5
08.08.20221.0571.071,51.0461.062
09.08.20221.0621.0741.0311.040
10.08.20221.037,51.0801.0271.072
11.08.20221.0651.0731.0591.066
12.08.20221.0631.0771.0571.075,5
15.08.20221.077,51.095,51.0731.082,5
16.08.20221.0871.0871.0671.067
17.08.20221.0701.073,51.0391.044
18.08.20221.046,51.057,51.039,61.056
19.08.20221.045,51.0501.0151.018
22.08.20221.0201.023996,6997,8
23.08.2022994,41.000,5976976
24.08.2022962,8982,4958,6980,4
25.08.2022985,4988,4974,2980,6
26.08.2022984987,6966,6966,6
30.08.2022961,2977,8957,6963,4
31.08.2022966968,2943943
01.09.2022934,4937,8888,8891,6
02.09.2022902941892,8937
05.09.2022921923,4912,4917,6
06.09.2022916,4932913,6924,4
07.09.2022916,8933912,6924,6
08.09.2022932,8939,6903,2907,6
09.09.2022906,6933,4906930,6
12.09.2022938,8953928946,6
13.09.2022951,6957,8905,6906
14.09.2022902,6912,1886,6889,6
15.09.2022889,6893,4874,6877,4
16.09.2022865,6893860,2883,4
20.09.2022874,2875,2830,8847,2
21.09.2022840856,4836,2849,8
22.09.2022837,8838804805
23.09.2022805811,8751,8768,8
26.09.2022761,2763,8737,6737,6
27.09.2022740,6746,2691,6694
28.09.2022709,8735,6669,2735,6
29.09.2022727,6731698,6717
30.09.2022711,6757,4709,2753
03.10.2022735,2761,6735,2756,6
04.10.2022771776,17749,8754
05.10.2022750,4754,6717,2724,2
06.10.2022745751,6731,8743,2
07.10.2022738,8765,4731,2737,8
10.10.2022731,8744,6720720
11.10.2022719,2722,8704,6712,2
12.10.2022711,8711,8691,4701
13.10.2022697,8737691,4711,8
14.10.2022727,4753,2718,6739,4
17.10.2022739,4769,2731,8767
18.10.2022768,4773,4750,6750,6
19.10.2022752,6753,6715,4715,4
20.10.2022707738701,6735,4
21.10.2022733,6743,8718740,4
24.10.2022746,4763,8731745,2
25.10.2022751,4799740,6798
26.10.2022796805,2783,2795
27.10.2022786,4812,4784,4808,2
28.10.2022794799,68782,06791,6
31.10.2022792792775,6785
01.11.2022789815,13787794,2
02.11.2022795796,4766,4788,6
03.11.2022775,2776,1757,8773,6
04.11.2022775,6792,73766780,6
07.11.2022788795,2775,4778,4
08.11.2022775,4784,6764,4784,2
09.11.2022780,8792763,8791
10.11.2022787,6858,4772,4857,8
11.11.2022862,8915,6853,2853,2
14.11.2022860,2864,2835,4841,6
15.11.2022840,8857,4829,6841,8
16.11.2022830,4839815,8820,8
17.11.2022824,4833,4810,4816,8
18.11.2022812,6836809835,6
21.11.2022831837822,8834,6
22.11.2022831835,2813,2819,6
23.11.2022819,4820,8800,4816
24.11.2022820,6855,2818,8837,2
25.11.2022834,4836,8812,6828
28.11.2022835838,2807,8816,2
29.11.2022812822800,4808,4
30.11.2022819,8823,2790,8790,8
01.12.2022822832,2802,2806,8
02.12.2022807828803819,6
05.12.2022820,8832,6815,25821,6
06.12.2022822830810,6813,2
07.12.2022810816,6806,6811,8
08.12.2022811,4817,4785,2802
09.12.2022804,8806,6793,4802,8
12.12.2022796,8802,8783,6792,4
13.12.2022796,6840,8787,6818
14.12.2022822,8830,6811,6824
15.12.2022813,2824,8795795
16.12.2022795801,6747,2759,8
19.12.2022758,2768,4751,6764,8
20.12.2022754761,6739,6751,8
21.12.2022758,8766,5749,8766,2
22.12.2022762,8766,6755,2756,2
23.12.2022752769,4752760
28.12.2022766776,4756,4762,4
29.12.2022759,6775,2756,2774
30.12.2022772,6778,8760,4763,6