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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2.807,9051
KAPANIŞ 2.803,2398
En Düşük
DÜŞÜK 1.915
En Yüksek
YÜKSEK 3.306
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2018 | 2.510 | 2.510 | 2.456 | 2.470 |
| 03.01.2018 | 2.498 | 2.498 | 2.460 | 2.462 |
| 04.01.2018 | 2.462 | 2.502 | 2.462 | 2.472 |
| 05.01.2018 | 2.462 | 2.486 | 2.462 | 2.464 |
| 08.01.2018 | 2.466 | 2.478 | 2.414 | 2.426 |
| 09.01.2018 | 2.446 | 2.492 | 2.428 | 2.488 |
| 10.01.2018 | 2.494 | 2.494 | 2.468 | 2.478 |
| 11.01.2018 | 2.492 | 2.496 | 2.470 | 2.496 |
| 12.01.2018 | 2.504 | 2.572 | 2.498 | 2.534 |
| 15.01.2018 | 2.538 | 2.546 | 2.522 | 2.542 |
| 16.01.2018 | 2.560 | 2.604 | 2.548 | 2.570 |
| 17.01.2018 | 2.600 | 2.600 | 2.552 | 2.580 |
| 18.01.2018 | 2.602 | 2.602 | 2.552 | 2.566 |
| 19.01.2018 | 2.604 | 2.638 | 2.582 | 2.600 |
| 22.01.2018 | 2.596 | 2.614 | 2.580 | 2.606 |
| 23.01.2018 | 2.646 | 2.662 | 2.610 | 2.620 |
| 24.01.2018 | 2.620 | 2.620 | 2.558 | 2.558 |
| 25.01.2018 | 2.552 | 2.566 | 2.506 | 2.540 |
| 26.01.2018 | 2.540 | 2.546 | 2.512 | 2.528 |
| 29.01.2018 | 2.546 | 2.596 | 2.540 | 2.566 |
| 30.01.2018 | 2.538 | 2.564 | 2.508 | 2.514 |
| 31.01.2018 | 2.530 | 2.530 | 2.472 | 2.472 |
| 01.02.2018 | 2.498 | 2.548 | 2.474 | 2.532 |
| 02.02.2018 | 2.516 | 2.592 | 2.516 | 2.570 |
| 05.02.2018 | 2.552 | 2.578 | 2.512 | 2.512 |
| 06.02.2018 | 2.388 | 2.506 | 2.272 | 2.450 |
| 07.02.2018 | 2.520 | 2.556 | 2.358 | 2.444 |
| 08.02.2018 | 2.440 | 2.506 | 2.428 | 2.440 |
| 09.02.2018 | 2.420 | 2.460 | 2.382 | 2.386 |
| 12.02.2018 | 2.408 | 2.462 | 2.398 | 2.442 |
| 13.02.2018 | 2.446 | 2.482 | 2.424 | 2.478 |
| 14.02.2018 | 2.486 | 2.522 | 2.476 | 2.508 |
| 15.02.2018 | 2.522 | 2.578 | 2.522 | 2.554 |
| 16.02.2018 | 2.552 | 2.610 | 2.552 | 2.610 |
| 19.02.2018 | 2.612 | 2.636 | 2.596 | 2.604 |
| 20.02.2018 | 2.624 | 2.640 | 2.604 | 2.640 |
| 21.02.2018 | 2.616 | 2.636 | 2.602 | 2.616 |
| 22.02.2018 | 2.598 | 2.610 | 2.570 | 2.596 |
| 23.02.2018 | 2.628 | 2.628 | 2.494 | 2.496 |
| 26.02.2018 | 2.502 | 2.520 | 2.490 | 2.506 |
| 27.02.2018 | 2.500 | 2.554 | 2.500 | 2.528 |
| 28.02.2018 | 2.498 | 2.550 | 2.498 | 2.542 |
| 01.03.2018 | 2.538 | 2.556 | 2.484 | 2.484 |
| 02.03.2018 | 2.474 | 2.474 | 2.426 | 2.430 |
| 05.03.2018 | 2.450 | 2.542 | 2.450 | 2.542 |
| 06.03.2018 | 2.990 | 3.142 | 2.972 | 3.042 |
| 07.03.2018 | 3.148 | 3.254 | 3.116 | 3.218 |
| 08.03.2018 | 3.224 | 3.224 | 3.120 | 3.192 |
| 09.03.2018 | 3.204 | 3.220 | 3.160 | 3.220 |
| 12.03.2018 | 3.200 | 3.208 | 3.154 | 3.198 |
| 13.03.2018 | 3.174 | 3.206 | 3.154 | 3.154 |
| 14.03.2018 | 3.152 | 3.172 | 3.134 | 3.134 |
| 15.03.2018 | 3.128 | 3.164 | 3.118 | 3.130 |
| 16.03.2018 | 3.130 | 3.202 | 3.112 | 3.158 |
| 19.03.2018 | 3.170 | 3.170 | 3.076 | 3.078 |
| 20.03.2018 | 3.164 | 3.164 | 3.042 | 3.042 |
| 21.03.2018 | 3.042 | 3.048 | 2.956 | 2.994 |
| 22.03.2018 | 2.980 | 3.036 | 2.970 | 3.036 |
| 23.03.2018 | 2.990 | 3.060 | 2.962 | 3.058 |
| 26.03.2018 | 3.000 | 3.000 | 2.908 | 2.932 |
| 27.03.2018 | 2.952 | 3.038 | 2.952 | 2.990 |
| 28.03.2018 | 2.952 | 2.984 | 2.896 | 2.928 |
| 29.03.2018 | 2.914 | 2.944 | 2.868 | 2.882 |
| 03.04.2018 | 2.820 | 2.938 | 2.820 | 2.928 |
| 04.04.2018 | 2.910 | 3.002 | 2.900 | 3.002 |
| 05.04.2018 | 3.010 | 3.068 | 3.004 | 3.048 |
| 06.04.2018 | 3.032 | 3.078 | 3.032 | 3.058 |
| 09.04.2018 | 3.050 | 3.068 | 2.998 | 3.012 |
| 10.04.2018 | 3.016 | 3.016 | 2.986 | 2.988 |
| 11.04.2018 | 2.956 | 3.008 | 2.956 | 2.972 |
| 12.04.2018 | 2.912 | 2.954 | 2.902 | 2.954 |
| 13.04.2018 | 2.942 | 3.014 | 2.940 | 2.982 |
| 16.04.2018 | 3.004 | 3.096 | 3.004 | 3.072 |
| 17.04.2018 | 3.100 | 3.100 | 3.030 | 3.076 |
| 18.04.2018 | 3.088 | 3.218 | 3.072 | 3.150 |
| 19.04.2018 | 3.154 | 3.188 | 3.104 | 3.188 |
| 20.04.2018 | 3.172 | 3.206 | 3.122 | 3.136 |
| 23.04.2018 | 3.140 | 3.140 | 3.100 | 3.108 |
| 24.04.2018 | 3.136 | 3.142 | 3.088 | 3.098 |
| 25.04.2018 | 3.070 | 3.074 | 2.998 | 3.010 |
| 26.04.2018 | 3.032 | 3.102 | 3.002 | 3.054 |
| 27.04.2018 | 3.078 | 3.098 | 2.986 | 3.098 |
| 30.04.2018 | 3.094 | 3.124 | 3.090 | 3.094 |
| 01.05.2018 | 3.106 | 3.152 | 3.070 | 3.094 |
| 02.05.2018 | 3.104 | 3.136 | 3.086 | 3.098 |
| 03.05.2018 | 3.072 | 3.106 | 2.994 | 3.022 |
| 04.05.2018 | 3.034 | 3.104 | 2.998 | 3.048 |
| 08.05.2018 | 3.040 | 3.090 | 3.032 | 3.088 |
| 09.05.2018 | 3.062 | 3.100 | 3.062 | 3.092 |
| 10.05.2018 | 3.090 | 3.144 | 3.070 | 3.138 |
| 11.05.2018 | 3.130 | 3.158 | 3.112 | 3.112 |
| 14.05.2018 | 3.112 | 3.136 | 3.100 | 3.122 |
| 15.05.2018 | 3.124 | 3.162 | 3.108 | 3.108 |
| 16.05.2018 | 3.100 | 3.150 | 2.898 | 2.950 |
| 17.05.2018 | 2.970 | 2.980 | 2.938 | 2.966 |
| 18.05.2018 | 3.024 | 3.052 | 2.946 | 2.968 |
| 21.05.2018 | 3.016 | 3.018 | 2.984 | 3.000 |
| 22.05.2018 | 3.026 | 3.042 | 3.000 | 3.038 |
| 23.05.2018 | 3.056 | 3.064 | 2.988 | 3.024 |
| 24.05.2018 | 3.052 | 3.088 | 3.000 | 3.000 |
| 25.05.2018 | 3.024 | 3.114 | 3.004 | 3.108 |
| 29.05.2018 | 3.150 | 3.184 | 3.108 | 3.126 |
| 30.05.2018 | 3.132 | 3.166 | 3.098 | 3.106 |
| 31.05.2018 | 3.082 | 3.156 | 3.046 | 3.084 |
| 01.06.2018 | 3.096 | 3.138 | 3.082 | 3.102 |
| 04.06.2018 | 3.162 | 3.162 | 2.868 | 2.880 |
| 05.06.2018 | 2.922 | 2.990 | 2.686 | 2.920 |
| 06.06.2018 | 2.874 | 3.058 | 2.874 | 2.936 |
| 07.06.2018 | 2.926 | 2.938 | 2.900 | 2.916 |
| 08.06.2018 | 2.912 | 2.962 | 2.872 | 2.962 |
| 11.06.2018 | 2.958 | 2.990 | 2.940 | 2.984 |
| 12.06.2018 | 2.984 | 3.032 | 2.914 | 2.928 |
| 13.06.2018 | 2.916 | 2.970 | 2.916 | 2.956 |
| 14.06.2018 | 2.932 | 3.072 | 2.924 | 3.052 |
| 15.06.2018 | 3.026 | 3.104 | 3.022 | 3.082 |
| 18.06.2018 | 3.090 | 3.090 | 3.044 | 3.062 |
| 19.06.2018 | 3.066 | 3.068 | 3.008 | 3.030 |
| 20.06.2018 | 3.072 | 3.102 | 3.036 | 3.092 |
| 21.06.2018 | 3.098 | 3.100 | 3.024 | 3.040 |
| 22.06.2018 | 3.062 | 3.076 | 3.042 | 3.066 |
| 25.06.2018 | 3.068 | 3.080 | 3.004 | 3.014 |
| 26.06.2018 | 3.030 | 3.062 | 2.994 | 3.026 |
| 27.06.2018 | 3.026 | 3.054 | 3.000 | 3.038 |
| 28.06.2018 | 3.020 | 3.040 | 3.006 | 3.020 |
| 29.06.2018 | 3.040 | 3.118 | 3.034 | 3.066 |
| 02.07.2018 | 3.036 | 3.064 | 2.992 | 3.050 |
| 03.07.2018 | 3.080 | 3.094 | 3.060 | 3.072 |
| 04.07.2018 | 3.048 | 3.082 | 3.034 | 3.052 |
| 05.07.2018 | 3.044 | 3.088 | 3.044 | 3.080 |
| 06.07.2018 | 3.094 | 3.098 | 3.070 | 3.094 |
| 09.07.2018 | 3.090 | 3.150 | 3.090 | 3.136 |
| 10.07.2018 | 3.122 | 3.176 | 3.122 | 3.164 |
| 11.07.2018 | 3.122 | 3.166 | 3.098 | 3.164 |
| 12.07.2018 | 3.172 | 3.172 | 3.128 | 3.130 |
| 13.07.2018 | 3.158 | 3.184 | 3.128 | 3.146 |
| 16.07.2018 | 3.152 | 3.158 | 3.126 | 3.140,66 |
| 17.07.2018 | 3.124 | 3.164 | 3.118 | 3.156 |
| 18.07.2018 | 3.182 | 3.182 | 3.112 | 3.126 |
| 19.07.2018 | 3.112 | 3.132 | 3.078 | 3.078 |
| 20.07.2018 | 3.064 | 3.098 | 3.038 | 3.062 |
| 23.07.2018 | 3.024 | 3.054 | 3.022 | 3.050 |
| 24.07.2018 | 3.060 | 3.110 | 3.042 | 3.044 |
| 25.07.2018 | 3.052 | 3.088 | 3.036 | 3.072 |
| 26.07.2018 | 3.074 | 3.130 | 3.074 | 3.088 |
| 27.07.2018 | 3.092 | 3.118 | 3.074 | 3.076 |
| 30.07.2018 | 3.056 | 3.124 | 3.048 | 3.124 |
| 31.07.2018 | 3.124 | 3.150 | 3.110 | 3.130 |
| 01.08.2018 | 3.148 | 3.258 | 3.130 | 3.216 |
| 02.08.2018 | 3.170 | 3.228 | 3.144 | 3.154 |
| 03.08.2018 | 3.156 | 3.238 | 3.156 | 3.214 |
| 06.08.2018 | 3.234 | 3.274 | 3.206 | 3.262 |
| 07.08.2018 | 3.276 | 3.282 | 3.210 | 3.232 |
| 08.08.2018 | 3.216 | 3.286 | 3.216 | 3.260 |
| 09.08.2018 | 3.280 | 3.306 | 3.266 | 3.288 |
| 10.08.2018 | 3.292 | 3.292 | 3.258 | 3.258 |
| 13.08.2018 | 3.246 | 3.278 | 3.242 | 3.278 |
| 14.08.2018 | 3.284 | 3.284 | 3.218 | 3.218 |
| 15.08.2018 | 3.250 | 3.250 | 3.114 | 3.126 |
| 16.08.2018 | 3.146 | 3.224 | 3.142 | 3.202 |
| 17.08.2018 | 3.166 | 3.220 | 3.144 | 3.190 |
| 20.08.2018 | 3.200 | 3.236 | 3.194 | 3.220 |
| 21.08.2018 | 3.194 | 3.246 | 3.190 | 3.230 |
| 22.08.2018 | 3.216 | 3.254 | 3.212 | 3.224 |
| 23.08.2018 | 3.238 | 3.280 | 3.206 | 3.258 |
| 24.08.2018 | 3.280 | 3.286 | 3.246 | 3.270 |
| 28.08.2018 | 3.272 | 3.304 | 3.268 | 3.292 |
| 29.08.2018 | 3.300 | 3.300 | 3.230 | 3.236 |
| 30.08.2018 | 3.242 | 3.242 | 3.162 | 3.168 |
| 31.08.2018 | 3.160 | 3.200 | 3.128 | 3.130 |
| 03.09.2018 | 3.152 | 3.246 | 3.138 | 3.230 |
| 04.09.2018 | 3.250 | 3.250 | 3.192 | 3.200 |
| 05.09.2018 | 3.212 | 3.242 | 3.180 | 3.192 |
| 06.09.2018 | 3.192 | 3.218 | 3.152 | 3.194 |
| 07.09.2018 | 3.194 | 3.206 | 3.164 | 3.190 |
| 10.09.2018 | 3.204 | 3.204 | 3.128 | 3.148 |
| 11.09.2018 | 3.140 | 3.184 | 3.134 | 3.160 |
| 12.09.2018 | 3.154 | 3.176 | 3.128 | 3.128 |
| 13.09.2018 | 3.122 | 3.144 | 3.088 | 3.088 |
| 14.09.2018 | 3.086 | 3.100 | 3.028 | 3.058 |
| 17.09.2018 | 3.050 | 3.132 | 3.024 | 3.124 |
| 18.09.2018 | 3.108 | 3.162 | 3.102 | 3.160 |
| 19.09.2018 | 3.150 | 3.176 | 3.134 | 3.150 |
| 20.09.2018 | 3.146 | 3.156 | 3.106 | 3.152 |
| 21.09.2018 | 3.132 | 3.200 | 3.132 | 3.154 |
| 24.09.2018 | 3.142 | 3.158 | 3.128 | 3.132 |
| 25.09.2018 | 3.126 | 3.138 | 3.060 | 3.060 |
| 26.09.2018 | 3.068 | 3.074 | 2.952 | 3.006 |
| 27.09.2018 | 2.994 | 3.046 | 2.976 | 3.046 |
| 28.09.2018 | 3.052 | 3.052 | 2.992 | 3.038 |
| 01.10.2018 | 3.026 | 3.082 | 3.014 | 3.020 |
| 02.10.2018 | 3.002 | 3.010 | 2.980 | 2.992 |
| 03.10.2018 | 2.988 | 2.998 | 2.948 | 2.980 |
| 04.10.2018 | 2.980 | 2.994 | 2.786 | 2.786 |
| 05.10.2018 | 2.788 | 2.830 | 2.780 | 2.816 |
| 08.10.2018 | 2.798 | 2.870 | 2.792 | 2.860 |
| 09.10.2018 | 2.852 | 2.872 | 2.712 | 2.736 |
| 10.10.2018 | 2.720 | 2.720 | 2.544 | 2.580 |
| 11.10.2018 | 2.580 | 2.596 | 2.504 | 2.504 |
| 12.10.2018 | 2.520 | 2.568 | 2.492 | 2.498 |
| 15.10.2018 | 2.494 | 2.538 | 2.494 | 2.516 |
| 16.10.2018 | 2.500 | 2.584 | 2.490 | 2.584 |
| 17.10.2018 | 2.584 | 2.618 | 2.580 | 2.614 |
| 18.10.2018 | 2.624 | 2.638 | 2.544 | 2.544 |
| 19.10.2018 | 2.562 | 2.568 | 2.474 | 2.480 |
| 22.10.2018 | 2.474 | 2.582 | 2.474 | 2.518 |
| 23.10.2018 | 2.516 | 2.542 | 2.482 | 2.522 |
| 24.10.2018 | 2.534 | 2.552 | 2.394 | 2.424 |
| 25.10.2018 | 2.400 | 2.540 | 2.360 | 2.512 |
| 26.10.2018 | 2.498 | 2.524 | 2.408 | 2.524 |
| 29.10.2018 | 2.520 | 2.592 | 2.510 | 2.558 |
| 30.10.2018 | 2.552 | 2.568 | 2.472 | 2.552 |
| 31.10.2018 | 2.600 | 2.692 | 2.536 | 2.566 |
| 01.11.2018 | 2.548 | 2.608 | 2.428 | 2.468 |
| 02.11.2018 | 2.530 | 2.606 | 2.530 | 2.568 |
| 05.11.2018 | 2.548 | 2.560 | 2.472 | 2.490 |
| 06.11.2018 | 2.506 | 2.534 | 2.486 | 2.500 |
| 07.11.2018 | 2.536 | 2.546 | 2.466 | 2.512 |
| 08.11.2018 | 2.504 | 2.512 | 2.452 | 2.466 |
| 09.11.2018 | 2.420 | 2.448 | 2.328 | 2.356 |
| 12.11.2018 | 2.392 | 2.392 | 2.268 | 2.314 |
| 13.11.2018 | 2.300 | 2.344 | 2.196 | 2.240 |
| 14.11.2018 | 2.228 | 2.336 | 2.162 | 2.310 |
| 15.11.2018 | 2.308 | 2.342 | 2.242 | 2.254 |
| 16.11.2018 | 2.274 | 2.326 | 2.238 | 2.302 |
| 19.11.2018 | 2.310 | 2.344 | 2.226 | 2.226 |
| 20.11.2018 | 2.202 | 2.276 | 2.122 | 2.172 |
| 21.11.2018 | 2.194 | 2.290 | 2.184 | 2.290 |
| 22.11.2018 | 2.250 | 2.258 | 2.118 | 2.152 |
| 23.11.2018 | 2.122 | 2.180 | 2.122 | 2.180 |
| 26.11.2018 | 2.200 | 2.230 | 2.156 | 2.182 |
| 27.11.2018 | 2.188 | 2.198 | 2.154 | 2.192 |
| 28.11.2018 | 2.222 | 2.222 | 2.108 | 2.164 |
| 29.11.2018 | 2.180 | 2.244 | 2.120 | 2.130 |
| 30.11.2018 | 2.128 | 2.166 | 2.090 | 2.126 |
| 03.12.2018 | 2.158 | 2.224 | 2.158 | 2.220 |
| 04.12.2018 | 2.204 | 2.220 | 2.062 | 2.108 |
| 05.12.2018 | 2.072 | 2.096 | 2.030 | 2.040 |
| 06.12.2018 | 2.020 | 2.030 | 1.947 | 1.951 |
| 07.12.2018 | 1.986 | 2.020 | 1.962 | 1.997 |
| 10.12.2018 | 1.995 | 1.995 | 1.925 | 1.934 |
| 11.12.2018 | 1.943 | 2.012 | 1.915 | 1.989 |
| 12.12.2018 | 1.970 | 2.120 | 1.969 | 2.036 |
| 13.12.2018 | 2.044 | 2.078 | 1.984 | 2.010 |
| 14.12.2018 | 1.987 | 2.024 | 1.958 | 2.008 |
| 17.12.2018 | 1.994 | 2.036 | 1.985 | 2.002 |
| 18.12.2018 | 1.998 | 2.032 | 1.964 | 2.032 |
| 19.12.2018 | 2.026 | 2.036 | 1.940 | 2.014 |
| 20.12.2018 | 1.995 | 2.114 | 1.972 | 2.088 |
| 21.12.2018 | 2.104 | 2.110 | 2.036 | 2.090 |
| 24.12.2018 | 2.106 | 2.106 | 2.040 | 2.086 |
| 27.12.2018 | 2.086 | 2.124 | 2.034 | 2.058 |
| 28.12.2018 | 2.062 | 2.152 | 2.062 | 2.084 |
| 31.12.2018 | 2.116 | 2.118 | 2.044 | 2.082 |