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
2014 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.739,6719
KAPANIŞ 1.738,7826
En Düşük
DÜŞÜK 1.449
En Yüksek
YÜKSEK 2.061
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2014 | 1.742 | 1.799 | 1.742 | 1.789 |
| 03.01.2014 | 1.730 | 1.785 | 1.730 | 1.730 |
| 06.01.2014 | 1.725 | 1.761 | 1.449 | 1.756 |
| 07.01.2014 | 1.750 | 1.770 | 1.750 | 1.765 |
| 08.01.2014 | 1.750 | 1.785 | 1.750 | 1.776 |
| 09.01.2014 | 1.780 | 1.788 | 1.757 | 1.787 |
| 10.01.2014 | 1.750 | 1.792,5 | 1.750 | 1.790 |
| 13.01.2014 | 1.785 | 1.839 | 1.785 | 1.822 |
| 14.01.2014 | 1.820 | 1.823 | 1.796 | 1.808 |
| 15.01.2014 | 1.802 | 1.840 | 1.799 | 1.823 |
| 16.01.2014 | 1.825 | 1.858 | 1.825 | 1.844 |
| 17.01.2014 | 1.860 | 1.887 | 1.845 | 1.886 |
| 20.01.2014 | 1.878 | 1.911 | 1.878 | 1.911 |
| 21.01.2014 | 1.910 | 1.930 | 1.890 | 1.900 |
| 22.01.2014 | 1.911 | 1.920 | 1.886 | 1.901 |
| 23.01.2014 | 1.890 | 1.917 | 1.887 | 1.912 |
| 24.01.2014 | 1.900 | 1.919 | 1.783 | 1.810 |
| 27.01.2014 | 1.810 | 1.818 | 1.783 | 1.790 |
| 28.01.2014 | 1.785 | 1.823 | 1.785 | 1.822 |
| 29.01.2014 | 1.826 | 1.861 | 1.778 | 1.795 |
| 30.01.2014 | 1.813 | 1.815 | 1.742 | 1.755 |
| 31.01.2014 | 1.750 | 1.797 | 1.714 | 1.733 |
| 03.02.2014 | 1.707 | 1.738 | 1.646 | 1.677 |
| 04.02.2014 | 1.641 | 1.678 | 1.639 | 1.669 |
| 05.02.2014 | 1.673 | 1.704 | 1.667 | 1.678 |
| 06.02.2014 | 1.697 | 1.792 | 1.697 | 1.760 |
| 07.02.2014 | 1.795 | 1.817 | 1.761 | 1.778 |
| 10.02.2014 | 1.771 | 1.826 | 1.771 | 1.798 |
| 11.02.2014 | 1.810 | 1.823,27 | 1.803 | 1.813 |
| 12.02.2014 | 1.875 | 1.953 | 1.875 | 1.898 |
| 13.02.2014 | 1.910 | 1.917 | 1.843 | 1.900 |
| 14.02.2014 | 1.905 | 1.968 | 1.891 | 1.960 |
| 17.02.2014 | 1.976 | 1.998 | 1.945,13 | 1.985 |
| 18.02.2014 | 1.990 | 2.010 | 1.970 | 1.996 |
| 19.02.2014 | 2.000 | 2.061 | 1.980 | 2.011 |
| 20.02.2014 | 2.001 | 2.007 | 1.972 | 2.000 |
| 21.02.2014 | 1.990 | 2.038 | 1.984 | 1.993 |
| 24.02.2014 | 1.965 | 2.031 | 1.965 | 2.016 |
| 25.02.2014 | 1.967 | 2.028 | 1.967 | 2.008 |
| 26.02.2014 | 1.991 | 2.030 | 1.980 | 1.980 |
| 27.02.2014 | 1.965 | 2.014 | 1.946 | 1.993 |
| 28.02.2014 | 1.979 | 2.025 | 1.979 | 2.025 |
| 03.03.2014 | 1.994 | 1.994 | 1.945 | 1.956 |
| 04.03.2014 | 1.950 | 2.018 | 1.950 | 2.017 |
| 05.03.2014 | 2.000 | 2.025 | 1.990 | 1.994 |
| 06.03.2014 | 1.975 | 2.032 | 1.975 | 2.018 |
| 07.03.2014 | 2.026 | 2.026,5 | 1.973 | 1.973 |
| 10.03.2014 | 1.945 | 2.011 | 1.945 | 1.987 |
| 11.03.2014 | 1.989 | 1.997 | 1.956 | 1.983 |
| 12.03.2014 | 1.970 | 2.000 | 1.943 | 1.953 |
| 13.03.2014 | 1.942 | 1.952 | 1.875 | 1.887 |
| 14.03.2014 | 1.861 | 1.877 | 1.829 | 1.845 |
| 17.03.2014 | 1.818 | 1.885 | 1.818 | 1.873 |
| 18.03.2014 | 1.829 | 1.895 | 1.829 | 1.883 |
| 19.03.2014 | 1.879 | 1.889 | 1.842 | 1.862 |
| 20.03.2014 | 1.836 | 1.860 | 1.807 | 1.853 |
| 21.03.2014 | 1.850 | 1.860 | 1.797 | 1.810 |
| 24.03.2014 | 1.802 | 1.823 | 1.796 | 1.800 |
| 25.03.2014 | 1.785 | 1.852 | 1.785 | 1.838 |
| 26.03.2014 | 1.852 | 1.932 | 1.852 | 1.932 |
| 27.03.2014 | 1.900 | 1.918,74 | 1.844 | 1.851 |
| 28.03.2014 | 1.855 | 1.885 | 1.761 | 1.763 |
| 31.03.2014 | 1.765 | 1.785 | 1.719 | 1.758 |
| 01.04.2014 | 1.775 | 1.830 | 1.761 | 1.830 |
| 02.04.2014 | 1.842 | 1.849,51 | 1.802 | 1.822 |
| 03.04.2014 | 1.832 | 1.833 | 1.804 | 1.826 |
| 04.04.2014 | 1.810 | 1.842 | 1.810 | 1.817 |
| 07.04.2014 | 1.809 | 1.817 | 1.790 | 1.797 |
| 08.04.2014 | 1.782 | 1.800,88 | 1.680 | 1.758 |
| 09.04.2014 | 1.776 | 1.778 | 1.706 | 1.755 |
| 10.04.2014 | 1.727 | 1.792 | 1.719 | 1.725 |
| 11.04.2014 | 1.719 | 1.740 | 1.683 | 1.718 |
| 14.04.2014 | 1.691 | 1.745 | 1.684 | 1.701 |
| 15.04.2014 | 1.684 | 1.715 | 1.635 | 1.635 |
| 16.04.2014 | 1.643 | 1.723 | 1.643 | 1.705 |
| 17.04.2014 | 1.696 | 1.725 | 1.677 | 1.684 |
| 22.04.2014 | 1.685 | 1.709 | 1.685 | 1.688 |
| 23.04.2014 | 1.675 | 1.695 | 1.635 | 1.684 |
| 24.04.2014 | 1.677 | 1.707 | 1.605 | 1.615 |
| 25.04.2014 | 1.615 | 1.635 | 1.589 | 1.606 |
| 28.04.2014 | 1.599 | 1.611 | 1.577 | 1.588 |
| 29.04.2014 | 1.581 | 1.616 | 1.564 | 1.570 |
| 30.04.2014 | 1.563 | 1.620 | 1.563 | 1.600 |
| 01.05.2014 | 1.601 | 1.618 | 1.594 | 1.600 |
| 02.05.2014 | 1.600 | 1.632 | 1.541 | 1.605 |
| 06.05.2014 | 1.612 | 1.639 | 1.612 | 1.639 |
| 07.05.2014 | 1.625 | 1.696 | 1.615 | 1.663 |
| 08.05.2014 | 1.673 | 1.719 | 1.669 | 1.709 |
| 09.05.2014 | 1.715 | 1.715 | 1.682 | 1.704 |
| 12.05.2014 | 1.697 | 1.758 | 1.695 | 1.730 |
| 13.05.2014 | 1.730 | 1.744,94 | 1.705 | 1.720 |
| 14.05.2014 | 1.709 | 1.731 | 1.693 | 1.701 |
| 15.05.2014 | 1.705 | 1.718 | 1.622 | 1.639 |
| 16.05.2014 | 1.614 | 1.648,16 | 1.550 | 1.593 |
| 19.05.2014 | 1.615 | 1.669 | 1.581 | 1.651 |
| 20.05.2014 | 1.651 | 1.679 | 1.613 | 1.629 |
| 21.05.2014 | 1.620 | 1.635 | 1.597 | 1.615 |
| 22.05.2014 | 1.614 | 1.675 | 1.614 | 1.646 |
| 23.05.2014 | 1.633 | 1.722 | 1.633 | 1.715 |
| 27.05.2014 | 1.725 | 1.783 | 1.708 | 1.725 |
| 28.05.2014 | 1.711 | 1.760 | 1.711 | 1.759 |
| 29.05.2014 | 1.758 | 1.760 | 1.723 | 1.736 |
| 30.05.2014 | 1.715 | 1.777 | 1.715 | 1.764 |
| 02.06.2014 | 1.748 | 1.780 | 1.734 | 1.764 |
| 03.06.2014 | 1.780 | 1.792 | 1.751 | 1.765 |
| 04.06.2014 | 1.746 | 1.811 | 1.746 | 1.800 |
| 05.06.2014 | 1.797 | 1.815 | 1.780 | 1.801 |
| 06.06.2014 | 1.803 | 1.854 | 1.802 | 1.840 |
| 09.06.2014 | 1.849 | 1.862 | 1.838 | 1.862 |
| 10.06.2014 | 1.870 | 1.870 | 1.805 | 1.835 |
| 11.06.2014 | 1.835 | 1.841 | 1.755 | 1.760 |
| 12.06.2014 | 1.769 | 1.771 | 1.704 | 1.763 |
| 13.06.2014 | 1.773 | 1.773 | 1.707 | 1.707 |
| 16.06.2014 | 1.702 | 1.719 | 1.667 | 1.700 |
| 17.06.2014 | 1.720 | 1.730 | 1.670 | 1.675 |
| 18.06.2014 | 1.690 | 1.703 | 1.660 | 1.698 |
| 19.06.2014 | 1.707 | 1.710 | 1.686 | 1.698 |
| 20.06.2014 | 1.705 | 1.711 | 1.653,68 | 1.660 |
| 23.06.2014 | 1.680 | 1.680 | 1.651 | 1.652 |
| 24.06.2014 | 1.665 | 1.691 | 1.647 | 1.672 |
| 25.06.2014 | 1.693 | 1.705 | 1.646 | 1.680 |
| 26.06.2014 | 1.691 | 1.697 | 1.653 | 1.675 |
| 27.06.2014 | 1.691 | 1.691 | 1.653 | 1.675 |
| 30.06.2014 | 1.694 | 1.694 | 1.660 | 1.669 |
| 01.07.2014 | 1.672 | 1.674 | 1.622 | 1.630 |
| 02.07.2014 | 1.620 | 1.642 | 1.590 | 1.601 |
| 03.07.2014 | 1.600 | 1.600 | 1.565 | 1.580 |
| 04.07.2014 | 1.572 | 1.597 | 1.572 | 1.590 |
| 07.07.2014 | 1.590 | 1.597 | 1.559 | 1.565 |
| 08.07.2014 | 1.575 | 1.575 | 1.505 | 1.506 |
| 09.07.2014 | 1.502 | 1.511 | 1.478 | 1.500 |
| 10.07.2014 | 1.502 | 1.505 | 1.480 | 1.499 |
| 11.07.2014 | 1.509 | 1.549 | 1.495 | 1.545 |
| 14.07.2014 | 1.550 | 1.558 | 1.543 | 1.547 |
| 15.07.2014 | 1.562 | 1.562 | 1.539 | 1.547 |
| 16.07.2014 | 1.551 | 1.598 | 1.551 | 1.581 |
| 17.07.2014 | 1.589 | 1.595 | 1.560 | 1.574 |
| 18.07.2014 | 1.579 | 1.579 | 1.552 | 1.563 |
| 21.07.2014 | 1.575 | 1.575 | 1.540 | 1.560 |
| 22.07.2014 | 1.560 | 1.621 | 1.558 | 1.621 |
| 23.07.2014 | 1.625 | 1.632 | 1.610 | 1.628 |
| 24.07.2014 | 1.637 | 1.662 | 1.621 | 1.650 |
| 25.07.2014 | 1.661 | 1.662 | 1.580 | 1.605 |
| 28.07.2014 | 1.617 | 1.648 | 1.610 | 1.625 |
| 29.07.2014 | 1.650 | 1.670 | 1.622 | 1.668 |
| 30.07.2014 | 1.699 | 1.699 | 1.609 | 1.645 |
| 31.07.2014 | 1.669 | 1.669 | 1.616 | 1.621 |
| 01.08.2014 | 1.635 | 1.635 | 1.602 | 1.612 |
| 04.08.2014 | 1.629 | 1.644 | 1.615 | 1.635 |
| 05.08.2014 | 1.636 | 1.673 | 1.630 | 1.664 |
| 06.08.2014 | 1.672 | 1.672 | 1.590 | 1.639 |
| 07.08.2014 | 1.630 | 1.632 | 1.609 | 1.610 |
| 08.08.2014 | 1.605 | 1.634 | 1.581 | 1.625 |
| 11.08.2014 | 1.632 | 1.651 | 1.624 | 1.636 |
| 12.08.2014 | 1.645 | 1.648 | 1.601 | 1.610 |
| 13.08.2014 | 1.628 | 1.628 | 1.596 | 1.614 |
| 14.08.2014 | 1.610 | 1.623 | 1.587 | 1.590 |
| 15.08.2014 | 1.600 | 1.646 | 1.595 | 1.629 |
| 18.08.2014 | 1.652 | 1.652 | 1.624 | 1.645 |
| 19.08.2014 | 1.652 | 1.653 | 1.631 | 1.638 |
| 20.08.2014 | 1.645 | 1.658,02 | 1.615 | 1.625 |
| 21.08.2014 | 1.636 | 1.650 | 1.623 | 1.650 |
| 22.08.2014 | 1.660 | 1.660 | 1.621 | 1.633 |
| 26.08.2014 | 1.640 | 1.665 | 1.639 | 1.649 |
| 27.08.2014 | 1.652 | 1.702 | 1.638 | 1.694 |
| 28.08.2014 | 1.709 | 1.720 | 1.689 | 1.720 |
| 29.08.2014 | 1.735 | 1.748 | 1.709 | 1.718 |
| 01.09.2014 | 1.722 | 1.762 | 1.722 | 1.760 |
| 02.09.2014 | 1.767 | 1.790 | 1.753 | 1.760 |
| 03.09.2014 | 1.760 | 1.785 | 1.747 | 1.763 |
| 04.09.2014 | 1.750 | 1.785 | 1.750 | 1.770 |
| 05.09.2014 | 1.784 | 1.792 | 1.750 | 1.792 |
| 08.09.2014 | 1.789 | 1.797 | 1.757 | 1.764 |
| 09.09.2014 | 1.749 | 1.765 | 1.738 | 1.753 |
| 10.09.2014 | 1.763 | 1.771 | 1.741 | 1.765 |
| 11.09.2014 | 1.762 | 1.778 | 1.744 | 1.774 |
| 12.09.2014 | 1.788 | 1.801 | 1.760,61 | 1.801 |
| 15.09.2014 | 1.808 | 1.811 | 1.788 | 1.804 |
| 16.09.2014 | 1.809 | 1.809 | 1.758 | 1.789 |
| 17.09.2014 | 1.800 | 1.806 | 1.770 | 1.803 |
| 18.09.2014 | 1.800 | 1.832 | 1.791 | 1.830 |
| 19.09.2014 | 1.834 | 1.840 | 1.810 | 1.818 |
| 22.09.2014 | 1.820 | 1.820 | 1.770 | 1.796 |
| 23.09.2014 | 1.805 | 1.805 | 1.710 | 1.710 |
| 24.09.2014 | 1.721 | 1.732,5 | 1.662 | 1.680 |
| 25.09.2014 | 1.693 | 1.723 | 1.643 | 1.646 |
| 26.09.2014 | 1.660 | 1.689 | 1.616 | 1.665 |
| 29.09.2014 | 1.700 | 1.717 | 1.678 | 1.709 |
| 30.09.2014 | 1.705 | 1.751 | 1.705 | 1.730 |
| 01.10.2014 | 1.750 | 1.763 | 1.693 | 1.699 |
| 02.10.2014 | 1.706 | 1.713 | 1.661 | 1.676 |
| 03.10.2014 | 1.699 | 1.701 | 1.676 | 1.693 |
| 06.10.2014 | 1.722 | 1.724 | 1.696 | 1.715 |
| 07.10.2014 | 1.729 | 1.729 | 1.682 | 1.693 |
| 08.10.2014 | 1.687 | 1.687 | 1.653 | 1.660 |
| 09.10.2014 | 1.680 | 1.691 | 1.660 | 1.670 |
| 10.10.2014 | 1.665 | 1.665 | 1.551 | 1.563 |
| 13.10.2014 | 1.560 | 1.610 | 1.550 | 1.576 |
| 14.10.2014 | 1.576 | 1.586 | 1.552 | 1.570 |
| 15.10.2014 | 1.578 | 1.621 | 1.530 | 1.556 |
| 16.10.2014 | 1.550 | 1.590 | 1.492 | 1.533 |
| 17.10.2014 | 1.540 | 1.585 | 1.540 | 1.570 |
| 20.10.2014 | 1.575 | 1.575 | 1.530 | 1.540 |
| 21.10.2014 | 1.546 | 1.620 | 1.530 | 1.610 |
| 22.10.2014 | 1.610 | 1.671 | 1.600 | 1.665 |
| 23.10.2014 | 1.650 | 1.671 | 1.621 | 1.637 |
| 24.10.2014 | 1.646 | 1.647 | 1.616 | 1.628 |
| 27.10.2014 | 1.662 | 1.662 | 1.608 | 1.608 |
| 28.10.2014 | 1.609 | 1.655 | 1.609 | 1.640 |
| 29.10.2014 | 1.670 | 1.670 | 1.613 | 1.613 |
| 30.10.2014 | 1.632 | 1.632 | 1.602 | 1.618 |
| 31.10.2014 | 1.658 | 1.665 | 1.628 | 1.647 |
| 03.11.2014 | 1.652 | 1.656 | 1.621 | 1.642 |
| 04.11.2014 | 1.676 | 1.676 | 1.621 | 1.636 |
| 05.11.2014 | 1.656 | 1.708 | 1.654 | 1.674 |
| 06.11.2014 | 1.661 | 1.694 | 1.660 | 1.670 |
| 07.11.2014 | 1.686 | 1.689 | 1.645 | 1.670 |
| 10.11.2014 | 1.680 | 1.688 | 1.664 | 1.665 |
| 11.11.2014 | 1.690 | 1.690 | 1.658 | 1.658 |
| 12.11.2014 | 1.645 | 1.682 | 1.645 | 1.677 |
| 13.11.2014 | 1.680 | 1.704 | 1.680 | 1.700 |
| 14.11.2014 | 1.694 | 1.707 | 1.678 | 1.684 |
| 17.11.2014 | 1.674 | 1.689 | 1.660 | 1.660 |
| 18.11.2014 | 1.676 | 1.727 | 1.668 | 1.720 |
| 19.11.2014 | 1.726 | 1.775 | 1.725 | 1.750 |
| 20.11.2014 | 1.755 | 1.763 | 1.728 | 1.742 |
| 21.11.2014 | 1.729 | 1.805 | 1.729 | 1.792 |
| 24.11.2014 | 1.799 | 1.806 | 1.782 | 1.798 |
| 25.11.2014 | 1.790 | 1.824 | 1.790 | 1.824 |
| 26.11.2014 | 1.829 | 1.841 | 1.806 | 1.825 |
| 27.11.2014 | 1.819 | 1.843 | 1.813 | 1.843 |
| 28.11.2014 | 1.829 | 1.867 | 1.823 | 1.855 |
| 01.12.2014 | 1.855 | 1.869 | 1.800 | 1.815 |
| 02.12.2014 | 1.815 | 1.847 | 1.808 | 1.820 |
| 03.12.2014 | 1.835 | 1.845 | 1.823 | 1.833 |
| 04.12.2014 | 1.854 | 1.869 | 1.842 | 1.858 |
| 05.12.2014 | 1.850 | 1.920 | 1.850 | 1.920 |
| 08.12.2014 | 1.920 | 1.924 | 1.876 | 1.876 |
| 09.12.2014 | 1.846 | 1.862 | 1.806 | 1.820 |
| 10.12.2014 | 1.845 | 1.845 | 1.802 | 1.840 |
| 11.12.2014 | 1.829 | 1.864 | 1.823 | 1.850 |
| 12.12.2014 | 1.811 | 1.835 | 1.800 | 1.820 |
| 15.12.2014 | 1.829 | 1.832 | 1.780 | 1.782 |
| 16.12.2014 | 1.784 | 1.791 | 1.756 | 1.785 |
| 17.12.2014 | 1.785 | 1.785 | 1.713 | 1.721 |
| 18.12.2014 | 1.737 | 1.767 | 1.728 | 1.750 |
| 19.12.2014 | 1.751 | 1.820 | 1.751 | 1.805 |
| 22.12.2014 | 1.801 | 1.840 | 1.801 | 1.817 |
| 23.12.2014 | 1.827 | 1.860 | 1.815 | 1.852 |
| 24.12.2014 | 1.870 | 1.870 | 1.830 | 1.850 |
| 29.12.2014 | 1.849 | 1.858 | 1.825 | 1.858 |
| 30.12.2014 | 1.835 | 1.872 | 1.835 | 1.849 |
| 31.12.2014 | 1.870 | 1.879 | 1.850 | 1.860 |