SKG.L
Smurfit Kappa Group Plc
15:35:49
4180 £
0.0000 (%0.00)
Önceki Kapanış: 4007
Düşük₺4084
Yüksek₺4202
SKG.L: Smurfit Kappa Group Plc Arşiv
2013 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.389,9229
KAPANIŞ 1.394,2391
En Düşük
DÜŞÜK 870
En Yüksek
YÜKSEK 1.870
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2013 | 895 | 931 | 870 | 905 |
| 03.01.2013 | 932 | 932 | 897 | 928 |
| 04.01.2013 | 910 | 938,5 | 910 | 938,5 |
| 07.01.2013 | 920 | 949,5 | 920 | 945 |
| 08.01.2013 | 942 | 974 | 920,5 | 952 |
| 09.01.2013 | 954 | 970 | 923,5 | 970 |
| 10.01.2013 | 975 | 1.002 | 963,5 | 993 |
| 11.01.2013 | 994,5 | 1.005 | 986 | 996 |
| 14.01.2013 | 991 | 1.007 | 985,5 | 989 |
| 15.01.2013 | 975 | 990 | 963,5 | 964 |
| 16.01.2013 | 962 | 993,5 | 957,5 | 992 |
| 17.01.2013 | 982 | 1.013 | 982 | 993 |
| 18.01.2013 | 990 | 1.003 | 982 | 999 |
| 21.01.2013 | 1.000 | 1.005 | 983,5 | 996 |
| 22.01.2013 | 1.000 | 1.020 | 998,5 | 1.003 |
| 23.01.2013 | 1.000 | 1.039 | 1.000 | 1.018 |
| 24.01.2013 | 1.015 | 1.039 | 1.000 | 1.027 |
| 25.01.2013 | 1.039 | 1.039 | 1.026 | 1.035 |
| 28.01.2013 | 1.035 | 1.047 | 1.024 | 1.042 |
| 29.01.2013 | 1.043 | 1.065 | 1.043 | 1.050 |
| 30.01.2013 | 1.056 | 1.056 | 1.030 | 1.045 |
| 31.01.2013 | 1.045 | 1.045 | 1.014 | 1.021 |
| 01.02.2013 | 1.019 | 1.044 | 1.017 | 1.037 |
| 04.02.2013 | 1.015 | 1.049 | 992 | 992 |
| 05.02.2013 | 1.013 | 1.025 | 985,5 | 1.000 |
| 06.02.2013 | 1.021 | 1.063 | 1.013 | 1.057 |
| 07.02.2013 | 1.046 | 1.102 | 1.046 | 1.102 |
| 08.02.2013 | 1.085 | 1.141 | 1.085 | 1.107 |
| 11.02.2013 | 1.090 | 1.095 | 1.074 | 1.077 |
| 12.02.2013 | 1.065 | 1.115 | 1.064 | 1.115 |
| 13.02.2013 | 1.105 | 1.165 | 1.103,5 | 1.144 |
| 14.02.2013 | 1.170 | 1.170 | 1.124 | 1.125 |
| 15.02.2013 | 1.123 | 1.151 | 1.111 | 1.136 |
| 18.02.2013 | 1.160 | 1.160 | 1.127 | 1.145 |
| 19.02.2013 | 1.141 | 1.160 | 1.136 | 1.148 |
| 20.02.2013 | 1.129 | 1.175 | 1.129 | 1.163 |
| 21.02.2013 | 1.146 | 1.159 | 1.123 | 1.141 |
| 22.02.2013 | 1.141 | 1.170 | 1.138 | 1.167 |
| 25.02.2013 | 1.170 | 1.198 | 1.156 | 1.175 |
| 26.02.2013 | 1.138 | 1.179 | 1.135 | 1.157 |
| 27.02.2013 | 1.179 | 1.179 | 1.156 | 1.175 |
| 28.02.2013 | 1.160 | 1.199 | 1.160 | 1.193 |
| 01.03.2013 | 1.195 | 1.195 | 1.169 | 1.190 |
| 04.03.2013 | 1.188 | 1.197 | 1.181 | 1.187 |
| 05.03.2013 | 1.199 | 1.223 | 1.195 | 1.223 |
| 06.03.2013 | 1.219 | 1.232 | 1.192 | 1.197 |
| 07.03.2013 | 1.192 | 1.202 | 1.176 | 1.187 |
| 08.03.2013 | 1.181 | 1.205 | 1.181 | 1.188 |
| 11.03.2013 | 1.182 | 1.215 | 1.182 | 1.212 |
| 12.03.2013 | 1.183 | 1.235 | 1.183 | 1.220 |
| 13.03.2013 | 1.205 | 1.245 | 1.205 | 1.245 |
| 14.03.2013 | 1.250 | 1.269 | 1.241 | 1.266 |
| 15.03.2013 | 1.266 | 1.270 | 1.225 | 1.230 |
| 18.03.2013 | 1.206 | 1.251 | 1.206 | 1.250 |
| 19.03.2013 | 1.239 | 1.253 | 1.230 | 1.239 |
| 20.03.2013 | 1.225 | 1.264 | 1.225 | 1.247 |
| 21.03.2013 | 1.237 | 1.242 | 1.226 | 1.233 |
| 22.03.2013 | 1.225 | 1.235 | 1.219 | 1.225 |
| 25.03.2013 | 1.223 | 1.237 | 1.221 | 1.225 |
| 26.03.2013 | 1.220 | 1.249 | 1.217 | 1.226 |
| 27.03.2013 | 1.250 | 1.250 | 1.227 | 1.235 |
| 28.03.2013 | 1.228 | 1.291 | 1.228 | 1.279 |
| 02.04.2013 | 1.260 | 1.304 | 1.250 | 1.300 |
| 03.04.2013 | 1.275 | 1.297 | 1.250 | 1.256 |
| 04.04.2013 | 1.240 | 1.269 | 1.223 | 1.224 |
| 05.04.2013 | 1.235 | 1.255 | 1.180 | 1.188 |
| 08.04.2013 | 1.180 | 1.205,5 | 1.161 | 1.168 |
| 09.04.2013 | 1.167 | 1.192 | 1.167 | 1.184 |
| 10.04.2013 | 1.181 | 1.216 | 1.167 | 1.198 |
| 11.04.2013 | 1.193 | 1.210 | 1.190 | 1.201 |
| 12.04.2013 | 1.209 | 1.209 | 1.170 | 1.191 |
| 15.04.2013 | 1.191 | 1.198 | 1.170 | 1.182 |
| 16.04.2013 | 1.170 | 1.201 | 1.161 | 1.185 |
| 17.04.2013 | 1.182 | 1.205 | 1.163 | 1.186 |
| 18.04.2013 | 1.205 | 1.208 | 1.163 | 1.163 |
| 19.04.2013 | 1.182 | 1.190 | 1.168 | 1.180 |
| 22.04.2013 | 1.189 | 1.195 | 1.171 | 1.181 |
| 23.04.2013 | 1.180 | 1.200 | 1.180 | 1.190 |
| 24.04.2013 | 1.199 | 1.205 | 1.183 | 1.185 |
| 25.04.2013 | 1.182 | 1.196 | 1.175 | 1.175 |
| 26.04.2013 | 1.197 | 1.197 | 1.139 | 1.140 |
| 29.04.2013 | 1.150 | 1.155 | 1.124 | 1.130 |
| 30.04.2013 | 1.125 | 1.140 | 1.114 | 1.127 |
| 01.05.2013 | 1.113 | 1.139 | 1.113 | 1.126 |
| 02.05.2013 | 1.154 | 1.154 | 1.104 | 1.115 |
| 03.05.2013 | 1.130 | 1.200 | 1.123 | 1.200 |
| 07.05.2013 | 1.200 | 1.229 | 1.195 | 1.206 |
| 08.05.2013 | 1.200 | 1.214 | 1.191 | 1.209 |
| 09.05.2013 | 1.206 | 1.240 | 1.201 | 1.233 |
| 10.05.2013 | 1.203 | 1.260 | 1.203 | 1.257 |
| 13.05.2013 | 1.275 | 1.275 | 1.227 | 1.271 |
| 14.05.2013 | 1.275 | 1.275 | 1.260 | 1.275 |
| 15.05.2013 | 1.279 | 1.287 | 1.267 | 1.287 |
| 16.05.2013 | 1.287 | 1.291 | 1.255 | 1.285 |
| 17.05.2013 | 1.288 | 1.288 | 1.243 | 1.247 |
| 20.05.2013 | 1.264 | 1.264 | 1.228 | 1.250 |
| 21.05.2013 | 1.253 | 1.275 | 1.235 | 1.275 |
| 22.05.2013 | 1.259 | 1.292,5 | 1.257 | 1.280 |
| 23.05.2013 | 1.255 | 1.287 | 1.255 | 1.275 |
| 24.05.2013 | 1.250 | 1.290 | 1.250 | 1.284 |
| 28.05.2013 | 1.280 | 1.297 | 1.279 | 1.290 |
| 29.05.2013 | 1.290 | 1.290 | 1.255 | 1.273 |
| 30.05.2013 | 1.272 | 1.280 | 1.258 | 1.275 |
| 31.05.2013 | 1.254 | 1.290 | 1.254 | 1.287 |
| 03.06.2013 | 1.255 | 1.280 | 1.255 | 1.264 |
| 04.06.2013 | 1.259 | 1.270 | 1.235 | 1.240 |
| 05.06.2013 | 1.227 | 1.235 | 1.187 | 1.197 |
| 06.06.2013 | 1.207 | 1.220 | 1.153 | 1.155 |
| 07.06.2013 | 1.167 | 1.198 | 1.155 | 1.177 |
| 10.06.2013 | 1.180 | 1.209 | 1.168 | 1.175 |
| 11.06.2013 | 1.180 | 1.189 | 1.142 | 1.155 |
| 12.06.2013 | 1.155 | 1.186 | 1.148 | 1.155 |
| 13.06.2013 | 1.156 | 1.194 | 1.139 | 1.180 |
| 14.06.2013 | 1.157 | 1.227 | 1.157 | 1.215 |
| 17.06.2013 | 1.210 | 1.240 | 1.210 | 1.227 |
| 18.06.2013 | 1.220 | 1.250 | 1.220 | 1.248 |
| 19.06.2013 | 1.252 | 1.277 | 1.245 | 1.270 |
| 20.06.2013 | 1.260 | 1.270 | 1.198 | 1.199 |
| 21.06.2013 | 1.200 | 1.219 | 1.175 | 1.186 |
| 24.06.2013 | 1.194 | 1.194 | 1.125 | 1.139 |
| 25.06.2013 | 1.151 | 1.188 | 1.139 | 1.172 |
| 26.06.2013 | 1.160 | 1.197 | 1.160 | 1.180 |
| 27.06.2013 | 1.172 | 1.278 | 1.172 | 1.267 |
| 28.06.2013 | 1.280 | 1.290 | 1.250 | 1.256 |
| 01.07.2013 | 1.268 | 1.285 | 1.241 | 1.274 |
| 02.07.2013 | 1.278 | 1.278 | 1.241 | 1.265 |
| 03.07.2013 | 1.242 | 1.242 | 1.218 | 1.228 |
| 04.07.2013 | 1.243 | 1.280 | 1.237 | 1.280 |
| 05.07.2013 | 1.283 | 1.291 | 1.265 | 1.269 |
| 08.07.2013 | 1.279 | 1.306 | 1.275 | 1.294 |
| 09.07.2013 | 1.291 | 1.333 | 1.291 | 1.332 |
| 10.07.2013 | 1.315 | 1.350 | 1.293 | 1.315 |
| 11.07.2013 | 1.292 | 1.364 | 1.292 | 1.350 |
| 12.07.2013 | 1.363 | 1.402 | 1.352 | 1.400 |
| 15.07.2013 | 1.410 | 1.411 | 1.390 | 1.402 |
| 16.07.2013 | 1.398 | 1.412 | 1.395 | 1.402 |
| 17.07.2013 | 1.405 | 1.413 | 1.390 | 1.403 |
| 18.07.2013 | 1.413 | 1.439 | 1.397 | 1.439 |
| 19.07.2013 | 1.425 | 1.439 | 1.414 | 1.414 |
| 22.07.2013 | 1.440 | 1.440 | 1.411 | 1.420 |
| 23.07.2013 | 1.425 | 1.425 | 1.413 | 1.422 |
| 24.07.2013 | 1.444 | 1.444 | 1.406 | 1.440 |
| 25.07.2013 | 1.448 | 1.481 | 1.431 | 1.469 |
| 26.07.2013 | 1.480 | 1.480 | 1.437 | 1.444 |
| 29.07.2013 | 1.460 | 1.460 | 1.424 | 1.430 |
| 30.07.2013 | 1.441 | 1.460 | 1.426 | 1.446 |
| 31.07.2013 | 1.460 | 1.534 | 1.450 | 1.519 |
| 01.08.2013 | 1.530 | 1.533 | 1.489 | 1.513 |
| 02.08.2013 | 1.519 | 1.519 | 1.498 | 1.507 |
| 05.08.2013 | 1.501 | 1.520 | 1.498 | 1.515 |
| 06.08.2013 | 1.520 | 1.520 | 1.500 | 1.515 |
| 07.08.2013 | 1.500 | 1.512 | 1.480 | 1.512 |
| 08.08.2013 | 1.506 | 1.522 | 1.486 | 1.515 |
| 09.08.2013 | 1.515 | 1.524 | 1.499 | 1.517 |
| 12.08.2013 | 1.525 | 1.525 | 1.482 | 1.497 |
| 13.08.2013 | 1.480 | 1.510 | 1.479 | 1.488 |
| 14.08.2013 | 1.518 | 1.518 | 1.484 | 1.486 |
| 15.08.2013 | 1.510 | 1.510 | 1.479 | 1.485 |
| 16.08.2013 | 1.510 | 1.510 | 1.480 | 1.482 |
| 19.08.2013 | 1.500 | 1.517 | 1.473 | 1.515 |
| 20.08.2013 | 1.525 | 1.525 | 1.486 | 1.502 |
| 21.08.2013 | 1.520 | 1.520 | 1.489 | 1.503 |
| 22.08.2013 | 1.525 | 1.575 | 1.522 | 1.575 |
| 23.08.2013 | 1.550 | 1.600 | 1.550 | 1.596 |
| 27.08.2013 | 1.600 | 1.600 | 1.528 | 1.530 |
| 28.08.2013 | 1.522 | 1.532 | 1.495 | 1.505 |
| 29.08.2013 | 1.520 | 1.538 | 1.505 | 1.533 |
| 30.08.2013 | 1.539 | 1.550 | 1.496 | 1.543 |
| 02.09.2013 | 1.559 | 1.578 | 1.500 | 1.574 |
| 03.09.2013 | 1.563 | 1.608 | 1.557 | 1.599 |
| 04.09.2013 | 1.579 | 1.588 | 1.567 | 1.580 |
| 05.09.2013 | 1.617 | 1.617 | 1.573 | 1.595 |
| 06.09.2013 | 1.588 | 1.607 | 1.563 | 1.600 |
| 09.09.2013 | 1.600 | 1.609 | 1.568 | 1.595 |
| 10.09.2013 | 1.600 | 1.654 | 1.600 | 1.640 |
| 11.09.2013 | 1.660 | 1.709 | 1.630 | 1.675 |
| 12.09.2013 | 1.645 | 1.694 | 1.645 | 1.692 |
| 13.09.2013 | 1.685 | 1.714 | 1.675 | 1.693 |
| 16.09.2013 | 1.700 | 1.706 | 1.686 | 1.691 |
| 17.09.2013 | 1.710 | 1.724 | 1.683 | 1.720 |
| 18.09.2013 | 1.712 | 1.749 | 1.698 | 1.703 |
| 19.09.2013 | 1.741 | 1.741 | 1.682 | 1.700 |
| 20.09.2013 | 1.700 | 1.719 | 1.628 | 1.628 |
| 23.09.2013 | 1.650 | 1.679 | 1.640 | 1.660 |
| 24.09.2013 | 1.670 | 1.677 | 1.648 | 1.666 |
| 25.09.2013 | 1.652 | 1.673 | 1.640 | 1.652 |
| 26.09.2013 | 1.671 | 1.681 | 1.638 | 1.661 |
| 27.09.2013 | 1.670 | 1.693 | 1.654 | 1.673 |
| 30.09.2013 | 1.643 | 1.689 | 1.643 | 1.670 |
| 01.10.2013 | 1.690 | 1.690 | 1.674 | 1.680 |
| 02.10.2013 | 1.665 | 1.700 | 1.665 | 1.695 |
| 03.10.2013 | 1.688 | 1.735 | 1.688 | 1.712 |
| 04.10.2013 | 1.710 | 1.737 | 1.710 | 1.720 |
| 07.10.2013 | 1.745 | 1.745 | 1.700 | 1.703 |
| 08.10.2013 | 1.690 | 1.711 | 1.689 | 1.710 |
| 09.10.2013 | 1.700 | 1.703 | 1.652 | 1.655 |
| 10.10.2013 | 1.655 | 1.683 | 1.647 | 1.670 |
| 11.10.2013 | 1.685 | 1.705 | 1.673 | 1.683 |
| 14.10.2013 | 1.673 | 1.709 | 1.673 | 1.702 |
| 15.10.2013 | 1.679 | 1.788 | 1.679 | 1.760 |
| 16.10.2013 | 1.757 | 1.820 | 1.747 | 1.815 |
| 17.10.2013 | 1.825 | 1.826 | 1.795 | 1.823 |
| 18.10.2013 | 1.800 | 1.864 | 1.800 | 1.857 |
| 21.10.2013 | 1.820 | 1.862 | 1.820 | 1.862 |
| 22.10.2013 | 1.846 | 1.852 | 1.797 | 1.810 |
| 23.10.2013 | 1.815 | 1.820 | 1.765 | 1.814 |
| 24.10.2013 | 1.795 | 1.837 | 1.769 | 1.781 |
| 25.10.2013 | 1.768 | 1.811 | 1.755 | 1.796 |
| 28.10.2013 | 1.805 | 1.805 | 1.721 | 1.721 |
| 29.10.2013 | 1.750 | 1.775 | 1.719 | 1.725 |
| 30.10.2013 | 1.710 | 1.745 | 1.710 | 1.736 |
| 31.10.2013 | 1.740 | 1.795 | 1.723 | 1.795 |
| 01.11.2013 | 1.790 | 1.814 | 1.755 | 1.795 |
| 04.11.2013 | 1.815 | 1.819 | 1.779 | 1.790 |
| 05.11.2013 | 1.796 | 1.808 | 1.778 | 1.802 |
| 06.11.2013 | 1.800 | 1.870 | 1.800 | 1.830 |
| 07.11.2013 | 1.820 | 1.843 | 1.776 | 1.790 |
| 08.11.2013 | 1.788 | 1.805 | 1.762 | 1.774 |
| 11.11.2013 | 1.762 | 1.805 | 1.762 | 1.788 |
| 12.11.2013 | 1.815 | 1.815 | 1.770 | 1.774 |
| 13.11.2013 | 1.762 | 1.775 | 1.727 | 1.751 |
| 14.11.2013 | 1.778 | 1.778 | 1.741 | 1.746 |
| 15.11.2013 | 1.766 | 1.777 | 1.754 | 1.756 |
| 18.11.2013 | 1.725 | 1.774 | 1.725 | 1.740 |
| 19.11.2013 | 1.722 | 1.756 | 1.722 | 1.733 |
| 20.11.2013 | 1.712 | 1.722 | 1.680 | 1.710 |
| 21.11.2013 | 1.705 | 1.729 | 1.687 | 1.727 |
| 22.11.2013 | 1.695 | 1.790 | 1.695 | 1.790 |
| 25.11.2013 | 1.781 | 1.808 | 1.751 | 1.755 |
| 26.11.2013 | 1.750 | 1.784 | 1.726 | 1.730 |
| 27.11.2013 | 1.727 | 1.773 | 1.720 | 1.742 |
| 28.11.2013 | 1.737 | 1.763 | 1.732 | 1.761 |
| 29.11.2013 | 1.768 | 1.770 | 1.708 | 1.730 |
| 02.12.2013 | 1.751 | 1.758 | 1.720 | 1.724 |
| 03.12.2013 | 1.732 | 1.746 | 1.628 | 1.632 |
| 04.12.2013 | 1.640 | 1.647 | 1.600 | 1.618 |
| 05.12.2013 | 1.632 | 1.634 | 1.596 | 1.605 |
| 06.12.2013 | 1.595 | 1.651 | 1.595 | 1.630 |
| 09.12.2013 | 1.620 | 1.638,8 | 1.565 | 1.579 |
| 10.12.2013 | 1.570 | 1.628 | 1.547 | 1.625 |
| 11.12.2013 | 1.604 | 1.646 | 1.604 | 1.626 |
| 12.12.2013 | 1.606 | 1.623 | 1.606 | 1.618 |
| 13.12.2013 | 1.604 | 1.635 | 1.592 | 1.610 |
| 16.12.2013 | 1.623 | 1.634 | 1.594 | 1.620 |
| 17.12.2013 | 1.598 | 1.649 | 1.598 | 1.649 |
| 18.12.2013 | 1.650 | 1.699 | 1.600 | 1.698 |
| 19.12.2013 | 1.706 | 1.737 | 1.701 | 1.722 |
| 20.12.2013 | 1.736 | 1.758 | 1.718 | 1.752 |
| 23.12.2013 | 1.770 | 1.770 | 1.726 | 1.730 |
| 24.12.2013 | 1.720 | 1.742 | 1.720 | 1.730 |
| 27.12.2013 | 1.720 | 1.768 | 1.720 | 1.760 |
| 30.12.2013 | 1.750 | 1.790 | 1.750 | 1.776 |
| 31.12.2013 | 1.740 | 1.790 | 1.740 | 1.789 |