SHEL.L
Shell plc
16:26:59
3003.5 £
0.0000 (%0.00)
Önceki Kapanış: 2962
Düşük₺2973
Yüksek₺3010
SHEL.L: Shell plc Arşiv
2006 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.874,2262
KAPANIŞ 1.872,7155
En Düşük
DÜŞÜK 1.686
En Yüksek
YÜKSEK 2.071
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2006 | 1.869 | 1.919 | 1.869 | 1.917 |
| 04.01.2006 | 1.921 | 1.936 | 1.919 | 1.921 |
| 05.01.2006 | 1.930 | 1.940 | 1.912 | 1.913 |
| 06.01.2006 | 1.911 | 1.940 | 1.911 | 1.935 |
| 09.01.2006 | 1.938 | 1.958 | 1.927 | 1.933 |
| 10.01.2006 | 1.926 | 1.934 | 1.917 | 1.928 |
| 11.01.2006 | 1.929 | 1.942 | 1.922 | 1.937 |
| 12.01.2006 | 1.946 | 1.951 | 1.936 | 1.945 |
| 13.01.2006 | 1.930 | 1.937 | 1.917 | 1.929 |
| 16.01.2006 | 1.930 | 1.956 | 1.930 | 1.952 |
| 17.01.2006 | 1.947 | 1.959 | 1.935 | 1.943 |
| 18.01.2006 | 1.942 | 1.951 | 1.934 | 1.941 |
| 19.01.2006 | 1.938 | 1.940 | 1.919 | 1.920 |
| 20.01.2006 | 1.932 | 1.951 | 1.923 | 1.923 |
| 23.01.2006 | 1.919 | 1.935 | 1.915 | 1.930 |
| 24.01.2006 | 1.930 | 1.942 | 1.912 | 1.913 |
| 25.01.2006 | 1.921 | 1.930 | 1.906 | 1.926 |
| 26.01.2006 | 1.918 | 1.933 | 1.912 | 1.928 |
| 27.01.2006 | 1.935 | 1.973 | 1.935 | 1.960 |
| 30.01.2006 | 1.960 | 2.016 | 1.960 | 2.002 |
| 31.01.2006 | 2.014 | 2.046 | 2.009 | 2.016 |
| 01.02.2006 | 2.010 | 2.020 | 1.998 | 2.005 |
| 02.02.2006 | 1.977 | 1.985 | 1.948 | 1.956 |
| 03.02.2006 | 1.949 | 1.953 | 1.920 | 1.933 |
| 06.02.2006 | 1.934 | 1.948 | 1.930 | 1.939 |
| 07.02.2006 | 1.935 | 1.942 | 1.909 | 1.913 |
| 08.02.2006 | 1.885 | 1.893 | 1.866 | 1.875 |
| 09.02.2006 | 1.884 | 1.899 | 1.882 | 1.890 |
| 10.02.2006 | 1.884 | 1.893 | 1.867 | 1.875 |
| 13.02.2006 | 1.880 | 1.885 | 1.867 | 1.880 |
| 14.02.2006 | 1.884 | 1.887 | 1.865 | 1.868 |
| 15.02.2006 | 1.871 | 1.891 | 1.858 | 1.870 |
| 16.02.2006 | 1.867 | 1.872 | 1.859 | 1.867 |
| 17.02.2006 | 1.868 | 1.890 | 1.865 | 1.873 |
| 20.02.2006 | 1.869 | 1.894 | 1.869 | 1.888 |
| 21.02.2006 | 1.890 | 1.895 | 1.864 | 1.868 |
| 22.02.2006 | 1.867 | 1.872 | 1.840 | 1.845 |
| 23.02.2006 | 1.850 | 1.854 | 1.818 | 1.822 |
| 24.02.2006 | 1.830 | 1.839 | 1.818 | 1.827 |
| 27.02.2006 | 1.806 | 1.844 | 1.806 | 1.827 |
| 28.02.2006 | 1.825 | 1.826 | 1.792 | 1.795 |
| 01.03.2006 | 1.797 | 1.841 | 1.795 | 1.839 |
| 02.03.2006 | 1.842 | 1.856 | 1.820 | 1.827 |
| 03.03.2006 | 1.840 | 1.857 | 1.824 | 1.840 |
| 06.03.2006 | 1.853 | 1.855 | 1.820 | 1.825 |
| 07.03.2006 | 1.820 | 1.829 | 1.810 | 1.819 |
| 08.03.2006 | 1.823 | 1.842 | 1.808 | 1.833 |
| 09.03.2006 | 1.842 | 1.846 | 1.823 | 1.834 |
| 10.03.2006 | 1.830 | 1.851 | 1.818 | 1.849 |
| 13.03.2006 | 1.859 | 1.862 | 1.842 | 1.855 |
| 14.03.2006 | 1.857 | 1.867 | 1.846 | 1.850 |
| 15.03.2006 | 1.858 | 1.867 | 1.849 | 1.853 |
| 16.03.2006 | 1.857 | 1.860 | 1.844 | 1.850 |
| 17.03.2006 | 1.860 | 1.869 | 1.836 | 1.836 |
| 20.03.2006 | 1.845 | 1.845 | 1.818 | 1.822 |
| 21.03.2006 | 1.813 | 1.813 | 1.795 | 1.809 |
| 22.03.2006 | 1.809 | 1.822 | 1.799 | 1.817 |
| 23.03.2006 | 1.811 | 1.817 | 1.798 | 1.806 |
| 24.03.2006 | 1.814 | 1.849 | 1.805 | 1.840 |
| 27.03.2006 | 1.848 | 1.853 | 1.827 | 1.835 |
| 28.03.2006 | 1.835 | 1.859 | 1.835 | 1.844 |
| 29.03.2006 | 1.848 | 1.874 | 1.840 | 1.863 |
| 30.03.2006 | 1.871 | 1.895 | 1.867 | 1.885 |
| 31.03.2006 | 1.885 | 1.897 | 1.870 | 1.872 |
| 03.04.2006 | 1.875 | 1.902 | 1.870 | 1.894 |
| 04.04.2006 | 1.885 | 1.899 | 1.876 | 1.886 |
| 05.04.2006 | 1.895 | 1.912 | 1.877 | 1.912 |
| 06.04.2006 | 1.918 | 1.942 | 1.910 | 1.918 |
| 07.04.2006 | 1.922 | 1.955 | 1.921 | 1.928 |
| 10.04.2006 | 1.929 | 1.972 | 1.923 | 1.970 |
| 11.04.2006 | 1.984 | 2.007 | 1.977 | 1.985 |
| 12.04.2006 | 1.976 | 1.990 | 1.967 | 1.970 |
| 13.04.2006 | 1.965 | 1.976 | 1.949 | 1.970 |
| 18.04.2006 | 1.974 | 2.019 | 1.974 | 2.003 |
| 19.04.2006 | 2.025 | 2.030 | 1.990 | 2.004 |
| 20.04.2006 | 2.013 | 2.014 | 1.994 | 1.999 |
| 21.04.2006 | 1.995 | 2.046 | 1.992 | 2.043 |
| 24.04.2006 | 2.050 | 2.071 | 2.042 | 2.042 |
| 25.04.2006 | 2.040 | 2.057 | 2.029 | 2.030 |
| 26.04.2006 | 2.032 | 2.053 | 2.032 | 2.038 |
| 27.04.2006 | 2.031 | 2.031 | 1.980 | 1.993 |
| 28.04.2006 | 1.984 | 1.986 | 1.961 | 1.961 |
| 02.05.2006 | 1.962 | 1.991 | 1.962 | 1.988 |
| 03.05.2006 | 1.995 | 1.996 | 1.944 | 1.948 |
| 04.05.2006 | 1.955 | 1.974 | 1.935 | 1.951 |
| 05.05.2006 | 1.947 | 1.957 | 1.930 | 1.954 |
| 08.05.2006 | 1.949 | 1.966 | 1.925 | 1.929 |
| 09.05.2006 | 1.932 | 1.948 | 1.929 | 1.942 |
| 10.05.2006 | 1.929 | 1.941 | 1.916 | 1.918 |
| 11.05.2006 | 1.932 | 1.948 | 1.926 | 1.930 |
| 12.05.2006 | 1.919 | 1.924 | 1.879 | 1.879 |
| 15.05.2006 | 1.869 | 1.878 | 1.839 | 1.858 |
| 16.05.2006 | 1.850 | 1.879 | 1.842 | 1.850 |
| 17.05.2006 | 1.853 | 1.865 | 1.783 | 1.783 |
| 18.05.2006 | 1.791 | 1.811 | 1.767 | 1.798 |
| 19.05.2006 | 1.801 | 1.817 | 1.790 | 1.795 |
| 22.05.2006 | 1.790 | 1.800 | 1.759 | 1.769 |
| 23.05.2006 | 1.779 | 1.841 | 1.777 | 1.837 |
| 24.05.2006 | 1.824 | 1.830 | 1.790 | 1.799 |
| 25.05.2006 | 1.798 | 1.851 | 1.781 | 1.844 |
| 26.05.2006 | 1.857 | 1.869 | 1.825 | 1.869 |
| 30.05.2006 | 1.869 | 1.872 | 1.817 | 1.823 |
| 31.05.2006 | 1.819 | 1.847 | 1.812 | 1.834 |
| 01.06.2006 | 1.834 | 1.850 | 1.804 | 1.840 |
| 02.06.2006 | 1.853 | 1.855 | 1.809 | 1.824 |
| 05.06.2006 | 1.841 | 1.858 | 1.827 | 1.845 |
| 06.06.2006 | 1.826 | 1.840 | 1.793 | 1.807 |
| 07.06.2006 | 1.814 | 1.833 | 1.800 | 1.810 |
| 08.06.2006 | 1.783 | 1.795 | 1.743 | 1.745 |
| 09.06.2006 | 1.777 | 1.807 | 1.760 | 1.789 |
| 12.06.2006 | 1.789 | 1.798 | 1.773 | 1.782 |
| 13.06.2006 | 1.763 | 1.773 | 1.739 | 1.767 |
| 14.06.2006 | 1.760 | 1.774 | 1.686 | 1.735 |
| 15.06.2006 | 1.746 | 1.791 | 1.741 | 1.777 |
| 16.06.2006 | 1.800 | 1.806 | 1.769 | 1.775 |
| 19.06.2006 | 1.785 | 1.794 | 1.767 | 1.772 |
| 20.06.2006 | 1.764 | 1.784 | 1.743 | 1.781 |
| 21.06.2006 | 1.777 | 1.787 | 1.754 | 1.782 |
| 22.06.2006 | 1.799 | 1.811 | 1.787 | 1.795 |
| 23.06.2006 | 1.805 | 1.831 | 1.805 | 1.821 |
| 26.06.2006 | 1.827 | 1.833 | 1.797 | 1.801 |
| 27.06.2006 | 1.819 | 1.833 | 1.811 | 1.815 |
| 28.06.2006 | 1.815 | 1.856 | 1.815 | 1.841 |
| 29.06.2006 | 1.858 | 1.886 | 1.852 | 1.886 |
| 30.06.2006 | 1.902 | 1.912 | 1.886 | 1.891 |
| 03.07.2006 | 1.893 | 1.924 | 1.893 | 1.922 |
| 04.07.2006 | 1.914 | 1.916 | 1.899 | 1.909 |
| 05.07.2006 | 1.898 | 1.911 | 1.892 | 1.904 |
| 06.07.2006 | 1.910 | 1.932 | 1.905 | 1.914 |
| 07.07.2006 | 1.914 | 1.936 | 1.907 | 1.932 |
| 10.07.2006 | 1.925 | 1.933 | 1.901 | 1.932 |
| 11.07.2006 | 1.922 | 1.939 | 1.919 | 1.934 |
| 12.07.2006 | 1.942 | 1.943 | 1.926 | 1.930 |
| 13.07.2006 | 1.930 | 1.932 | 1.901 | 1.906 |
| 14.07.2006 | 1.915 | 1.925 | 1.901 | 1.903 |
| 17.07.2006 | 1.905 | 1.913 | 1.888 | 1.905 |
| 18.07.2006 | 1.898 | 1.899 | 1.880 | 1.890 |
| 19.07.2006 | 1.892 | 1.900 | 1.872 | 1.892 |
| 20.07.2006 | 1.893 | 1.900 | 1.871 | 1.882 |
| 21.07.2006 | 1.880 | 1.885 | 1.871 | 1.876 |
| 24.07.2006 | 1.875 | 1.914 | 1.871 | 1.906 |
| 25.07.2006 | 1.911 | 1.924 | 1.906 | 1.914 |
| 26.07.2006 | 1.911 | 1.947 | 1.911 | 1.940 |
| 27.07.2006 | 1.960 | 2.005 | 1.960 | 1.981 |
| 28.07.2006 | 1.971 | 1.998 | 1.959 | 1.993 |
| 31.07.2006 | 1.990 | 1.996 | 1.967 | 1.971 |
| 01.08.2006 | 1.975 | 1.985 | 1.960 | 1.962 |
| 02.08.2006 | 1.961 | 1.972 | 1.955 | 1.972 |
| 03.08.2006 | 1.966 | 1.995 | 1.928 | 1.931 |
| 04.08.2006 | 1.933 | 1.942 | 1.915 | 1.935 |
| 07.08.2006 | 1.925 | 1.944 | 1.919 | 1.935 |
| 08.08.2006 | 1.945 | 1.952 | 1.923 | 1.925 |
| 09.08.2006 | 1.929 | 1.959 | 1.916 | 1.950 |
| 10.08.2006 | 1.940 | 1.942 | 1.915 | 1.931 |
| 11.08.2006 | 1.930 | 1.944 | 1.916 | 1.922 |
| 14.08.2006 | 1.929 | 1.940 | 1.917 | 1.926 |
| 15.08.2006 | 1.926 | 1.941 | 1.907 | 1.939 |
| 16.08.2006 | 1.942 | 1.945 | 1.921 | 1.937 |
| 17.08.2006 | 1.933 | 1.933 | 1.912 | 1.917 |
| 18.08.2006 | 1.920 | 1.957 | 1.920 | 1.948 |
| 21.08.2006 | 1.958 | 1.973 | 1.955 | 1.967 |
| 22.08.2006 | 1.970 | 1.973 | 1.937 | 1.947 |
| 23.08.2006 | 1.951 | 1.963 | 1.931 | 1.934 |
| 24.08.2006 | 1.933 | 1.952 | 1.917 | 1.935 |
| 25.08.2006 | 1.939 | 1.948 | 1.921 | 1.933 |
| 29.08.2006 | 1.933 | 1.944 | 1.900 | 1.904 |
| 30.08.2006 | 1.908 | 1.912 | 1.893 | 1.898 |
| 31.08.2006 | 1.904 | 1.910 | 1.871 | 1.880 |
| 01.09.2006 | 1.879 | 1.892 | 1.867 | 1.877 |
| 04.09.2006 | 1.874 | 1.894 | 1.869 | 1.894 |
| 05.09.2006 | 1.891 | 1.899 | 1.880 | 1.896 |
| 06.09.2006 | 1.900 | 1.903 | 1.874 | 1.876 |
| 07.09.2006 | 1.870 | 1.873 | 1.846 | 1.847 |
| 08.09.2006 | 1.850 | 1.862 | 1.844 | 1.852 |
| 11.09.2006 | 1.842 | 1.844 | 1.811 | 1.823 |
| 12.09.2006 | 1.819 | 1.824 | 1.794 | 1.815 |
| 13.09.2006 | 1.809 | 1.821 | 1.792 | 1.803 |
| 14.09.2006 | 1.808 | 1.824 | 1.787 | 1.789 |
| 15.09.2006 | 1.784 | 1.794 | 1.777 | 1.783 |
| 18.09.2006 | 1.782 | 1.801 | 1.773 | 1.793 |
| 19.09.2006 | 1.797 | 1.808 | 1.772 | 1.772 |
| 20.09.2006 | 1.765 | 1.785 | 1.762 | 1.776 |
| 21.09.2006 | 1.770 | 1.786 | 1.762 | 1.786 |
| 22.09.2006 | 1.778 | 1.792 | 1.759 | 1.759 |
| 25.09.2006 | 1.759 | 1.765 | 1.733 | 1.740 |
| 26.09.2006 | 1.755 | 1.764 | 1.740 | 1.755 |
| 27.09.2006 | 1.761 | 1.798 | 1.761 | 1.789 |
| 28.09.2006 | 1.807 | 1.822 | 1.801 | 1.813 |
| 29.09.2006 | 1.820 | 1.826 | 1.804 | 1.813 |
| 02.10.2006 | 1.818 | 1.825 | 1.799 | 1.803 |
| 03.10.2006 | 1.792 | 1.796 | 1.764 | 1.781 |
| 04.10.2006 | 1.776 | 1.784 | 1.752 | 1.760 |
| 05.10.2006 | 1.776 | 1.785 | 1.764 | 1.774 |
| 06.10.2006 | 1.778 | 1.780 | 1.762 | 1.767 |
| 09.10.2006 | 1.768 | 1.792 | 1.768 | 1.781 |
| 10.10.2006 | 1.787 | 1.804 | 1.776 | 1.802 |
| 11.10.2006 | 1.802 | 1.804 | 1.788 | 1.799 |
| 12.10.2006 | 1.806 | 1.808 | 1.793 | 1.805 |
| 13.10.2006 | 1.807 | 1.827 | 1.803 | 1.820 |
| 16.10.2006 | 1.816 | 1.845 | 1.816 | 1.836 |
| 17.10.2006 | 1.844 | 1.861 | 1.837 | 1.837 |
| 18.10.2006 | 1.845 | 1.851 | 1.820 | 1.825 |
| 19.10.2006 | 1.820 | 1.834 | 1.811 | 1.820 |
| 20.10.2006 | 1.833 | 1.842 | 1.816 | 1.817 |
| 23.10.2006 | 1.820 | 1.820 | 1.796 | 1.810 |
| 24.10.2006 | 1.814 | 1.831 | 1.811 | 1.827 |
| 25.10.2006 | 1.828 | 1.849 | 1.823 | 1.842 |
| 26.10.2006 | 1.891 | 1.918 | 1.888 | 1.888 |
| 27.10.2006 | 1.891 | 1.903 | 1.877 | 1.890 |
| 30.10.2006 | 1.881 | 1.888 | 1.870 | 1.886 |
| 31.10.2006 | 1.875 | 1.895 | 1.872 | 1.878 |
| 01.11.2006 | 1.871 | 1.875 | 1.851 | 1.853 |
| 02.11.2006 | 1.850 | 1.854 | 1.831 | 1.846 |
| 03.11.2006 | 1.848 | 1.879 | 1.847 | 1.860 |
| 06.11.2006 | 1.865 | 1.888 | 1.865 | 1.884 |
| 07.11.2006 | 1.886 | 1.898 | 1.883 | 1.898 |
| 08.11.2006 | 1.892 | 1.913 | 1.888 | 1.905 |
| 09.11.2006 | 1.905 | 1.923 | 1.905 | 1.920 |
| 10.11.2006 | 1.919 | 1.935 | 1.915 | 1.933 |
| 13.11.2006 | 1.925 | 1.935 | 1.911 | 1.914 |
| 14.11.2006 | 1.914 | 1.931 | 1.910 | 1.921 |
| 15.11.2006 | 1.931 | 1.938 | 1.913 | 1.930 |
| 16.11.2006 | 1.931 | 1.934 | 1.918 | 1.927 |
| 17.11.2006 | 1.908 | 1.917 | 1.890 | 1.895 |
| 20.11.2006 | 1.891 | 1.891 | 1.869 | 1.881 |
| 21.11.2006 | 1.877 | 1.897 | 1.875 | 1.881 |
| 22.11.2006 | 1.885 | 1.897 | 1.860 | 1.866 |
| 23.11.2006 | 1.874 | 1.874 | 1.850 | 1.856 |
| 24.11.2006 | 1.852 | 1.862 | 1.838 | 1.854 |
| 27.11.2006 | 1.858 | 1.865 | 1.842 | 1.842 |
| 28.11.2006 | 1.842 | 1.851 | 1.823 | 1.835 |
| 29.11.2006 | 1.849 | 1.849 | 1.809 | 1.827 |
| 30.11.2006 | 1.836 | 1.846 | 1.811 | 1.817 |
| 01.12.2006 | 1.825 | 1.825 | 1.783 | 1.795 |
| 04.12.2006 | 1.795 | 1.808 | 1.784 | 1.789 |
| 05.12.2006 | 1.797 | 1.837 | 1.795 | 1.825 |
| 06.12.2006 | 1.836 | 1.836 | 1.818 | 1.832 |
| 07.12.2006 | 1.826 | 1.836 | 1.816 | 1.835 |
| 08.12.2006 | 1.833 | 1.845 | 1.827 | 1.844 |
| 11.12.2006 | 1.842 | 1.846 | 1.823 | 1.824 |
| 12.12.2006 | 1.817 | 1.819 | 1.791 | 1.798,4 |
| 13.12.2006 | 1.802 | 1.817 | 1.796 | 1.813 |
| 14.12.2006 | 1.820 | 1.835 | 1.813 | 1.821 |
| 15.12.2006 | 1.821 | 1.842 | 1.820 | 1.837 |
| 18.12.2006 | 1.838 | 1.843 | 1.818 | 1.820 |
| 19.12.2006 | 1.813 | 1.826 | 1.800 | 1.815 |
| 20.12.2006 | 1.821 | 1.829 | 1.795 | 1.821 |
| 21.12.2006 | 1.791 | 1.802 | 1.778 | 1.796 |
| 22.12.2006 | 1.798 | 1.800 | 1.787 | 1.797 |
| 27.12.2006 | 1.802 | 1.813 | 1.792 | 1.805,9 |
| 28.12.2006 | 1.817 | 1.817 | 1.797 | 1.802 |
| 29.12.2006 | 1.797 | 1.799 | 1.783 | 1.790 |