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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.802,9842
KAPANIŞ 3.799,9802
En Düşük
DÜŞÜK 2.823,76
En Yüksek
YÜKSEK 4.334
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2021 | 3.468 | 3.616 | 3.458 | 3.582 |
| 05.01.2021 | 3.534 | 3.574 | 3.446 | 3.462 |
| 06.01.2021 | 3.486 | 3.644 | 3.482,55 | 3.614 |
| 07.01.2021 | 3.702 | 3.768 | 3.630 | 3.668 |
| 08.01.2021 | 3.688 | 3.698 | 3.626 | 3.666 |
| 11.01.2021 | 3.674 | 3.702 | 3.586 | 3.622 |
| 12.01.2021 | 3.680 | 3.682 | 3.608 | 3.646 |
| 13.01.2021 | 3.654 | 3.682 | 3.634 | 3.660 |
| 14.01.2021 | 3.700 | 3.744 | 3.662 | 3.702 |
| 15.01.2021 | 3.676 | 3.702 | 3.554 | 3.594 |
| 18.01.2021 | 3.588 | 3.638 | 3.564 | 3.612 |
| 19.01.2021 | 3.614 | 3.640 | 3.570 | 3.572 |
| 20.01.2021 | 3.568 | 3.614 | 3.550 | 3.590 |
| 21.01.2021 | 3.602 | 3.691,88 | 3.596 | 3.658 |
| 22.01.2021 | 3.664 | 3.690 | 3.636 | 3.670 |
| 25.01.2021 | 3.688 | 3.712 | 3.584 | 3.600 |
| 26.01.2021 | 3.660 | 3.660 | 3.610 | 3.636 |
| 27.01.2021 | 3.652 | 3.652 | 3.450 | 3.524 |
| 28.01.2021 | 3.512 | 3.546 | 3.444 | 3.512 |
| 29.01.2021 | 3.474 | 3.580 | 3.428 | 3.496 |
| 01.02.2021 | 3.520 | 3.594 | 3.502 | 3.572 |
| 02.02.2021 | 3.574 | 3.658 | 3.574 | 3.636 |
| 03.02.2021 | 3.664 | 3.669,57 | 3.608 | 3.628 |
| 04.02.2021 | 3.624 | 3.694 | 3.574 | 3.636 |
| 05.02.2021 | 3.608 | 3.652 | 3.601,4 | 3.622 |
| 08.02.2021 | 3.592 | 3.765,5 | 3.526 | 3.544 |
| 09.02.2021 | 3.542 | 3.560 | 3.459,84 | 3.540 |
| 10.02.2021 | 3.616 | 3.688 | 3.558 | 3.598 |
| 11.02.2021 | 3.554 | 3.660 | 3.554 | 3.648 |
| 12.02.2021 | 3.624 | 3.686,12 | 3.622 | 3.682 |
| 15.02.2021 | 3.722 | 3.746 | 3.687,31 | 3.722 |
| 16.02.2021 | 3.708 | 3.784 | 3.708 | 3.728 |
| 17.02.2021 | 3.732 | 3.748 | 3.606 | 3.628 |
| 18.02.2021 | 3.620 | 3.672 | 3.558 | 3.560 |
| 19.02.2021 | 3.582 | 3.610,93 | 3.568 | 3.592 |
| 22.02.2021 | 3.584 | 3.592 | 3.502 | 3.502 |
| 23.02.2021 | 3.544 | 3.544 | 3.398 | 3.424 |
| 24.02.2021 | 3.380 | 3.488 | 3.380 | 3.484 |
| 25.02.2021 | 3.486 | 3.564 | 3.474 | 3.486 |
| 26.02.2021 | 3.492 | 3.500 | 3.380 | 3.396 |
| 01.03.2021 | 3.446 | 3.486 | 3.416 | 3.454 |
| 02.03.2021 | 3.428 | 3.508 | 3.427,24 | 3.450 |
| 03.03.2021 | 3.496 | 3.530 | 3.462 | 3.530 |
| 04.03.2021 | 3.502 | 3.520,41 | 3.424 | 3.462 |
| 05.03.2021 | 3.444 | 3.512 | 3.404 | 3.412 |
| 08.03.2021 | 3.424 | 3.458 | 3.348 | 3.414 |
| 09.03.2021 | 3.424 | 3.460 | 3.400 | 3.438 |
| 10.03.2021 | 3.460 | 3.460 | 3.396 | 3.404 |
| 11.03.2021 | 3.414 | 3.464 | 3.374 | 3.374 |
| 12.03.2021 | 3.378 | 3.408 | 3.334 | 3.394 |
| 15.03.2021 | 3.406 | 3.424 | 3.304 | 3.318 |
| 16.03.2021 | 3.334 | 3.390 | 3.318 | 3.388 |
| 17.03.2021 | 3.376 | 3.475,47 | 3.325,53 | 3.334 |
| 18.03.2021 | 3.350 | 3.422 | 3.346 | 3.418 |
| 19.03.2021 | 3.370 | 3.408 | 3.352 | 3.386 |
| 22.03.2021 | 3.382 | 3.464 | 3.376 | 3.450 |
| 23.03.2021 | 3.462 | 3.522 | 3.428 | 3.478 |
| 24.03.2021 | 3.466 | 3.514 | 3.448 | 3.480 |
| 25.03.2021 | 3.482 | 3.502 | 3.394 | 3.434 |
| 26.03.2021 | 3.458 | 3.498 | 3.450 | 3.494 |
| 29.03.2021 | 3.530 | 3.546 | 3.450 | 3.456 |
| 30.03.2021 | 3.470 | 3.488 | 3.422 | 3.450 |
| 31.03.2021 | 3.454 | 3.488 | 3.404 | 3.406 |
| 01.04.2021 | 3.438 | 3.480 | 3.424 | 3.463 |
| 06.04.2021 | 3.491 | 3.515 | 3.449,7 | 3.501 |
| 07.04.2021 | 3.513 | 3.602 | 3.497 | 3.587 |
| 08.04.2021 | 3.516 | 3.538 | 3.460 | 3.499 |
| 09.04.2021 | 3.537 | 3.537 | 3.448 | 3.448 |
| 12.04.2021 | 3.454 | 3.467 | 3.409 | 3.444 |
| 13.04.2021 | 3.415 | 3.477,31 | 3.415 | 3.439 |
| 14.04.2021 | 3.464 | 3.464 | 3.406 | 3.409 |
| 15.04.2021 | 3.421 | 3.577 | 3.408 | 3.570 |
| 16.04.2021 | 3.587 | 3.627 | 3.532 | 3.617 |
| 19.04.2021 | 3.621 | 3.638 | 3.552 | 3.569 |
| 20.04.2021 | 3.567 | 3.582 | 3.518 | 3.521 |
| 21.04.2021 | 3.547 | 3.565 | 3.502 | 3.521 |
| 22.04.2021 | 3.538 | 3.550 | 3.506 | 3.508 |
| 23.04.2021 | 3.503 | 3.559 | 3.479 | 3.554 |
| 26.04.2021 | 3.556 | 3.563 | 3.507 | 3.543 |
| 27.04.2021 | 3.545 | 3.568 | 3.472 | 3.490 |
| 28.04.2021 | 3.532 | 3.532 | 3.462 | 3.478 |
| 29.04.2021 | 3.465 | 3.586 | 3.462 | 3.564 |
| 30.04.2021 | 3.646 | 3.734 | 3.630 | 3.714 |
| 04.05.2021 | 3.802 | 3.953 | 3.666 | 3.683 |
| 05.05.2021 | 3.686 | 3.805 | 3.683 | 3.783 |
| 06.05.2021 | 3.772 | 3.834 | 3.726 | 3.826 |
| 07.05.2021 | 3.862 | 3.862 | 3.797 | 3.836 |
| 10.05.2021 | 3.848 | 3.848 | 3.784 | 3.825 |
| 11.05.2021 | 3.819 | 3.819 | 3.694 | 3.736 |
| 12.05.2021 | 3.717 | 3.755 | 3.710 | 3.720 |
| 13.05.2021 | 3.691 | 3.736 | 3.674 | 3.736 |
| 14.05.2021 | 3.744 | 3.806 | 3.744 | 3.770 |
| 17.05.2021 | 3.779 | 3.807 | 3.753 | 3.784 |
| 18.05.2021 | 3.818 | 3.823 | 3.781 | 3.798 |
| 19.05.2021 | 3.763 | 3.769 | 3.690 | 3.719 |
| 20.05.2021 | 3.748 | 3.762 | 3.721 | 3.762 |
| 21.05.2021 | 3.788 | 3.788 | 3.741 | 3.743 |
| 24.05.2021 | 3.768 | 3.769 | 3.739 | 3.760 |
| 25.05.2021 | 3.782 | 3.845 | 3.751 | 3.817 |
| 26.05.2021 | 3.828 | 3.846 | 3.781 | 3.783 |
| 27.05.2021 | 3.771 | 3.798 | 3.752 | 3.752 |
| 28.05.2021 | 3.749 | 3.781 | 3.734 | 3.750 |
| 01.06.2021 | 3.750 | 3.823 | 3.749 | 3.755 |
| 02.06.2021 | 3.744 | 3.799 | 3.729 | 3.799 |
| 03.06.2021 | 3.799 | 3.799 | 3.740 | 3.769 |
| 04.06.2021 | 3.730 | 3.763 | 3.723 | 3.736 |
| 07.06.2021 | 3.755 | 3.776 | 3.740 | 3.750 |
| 08.06.2021 | 3.758 | 3.821 | 3.743 | 3.795 |
| 09.06.2021 | 3.794 | 3.799 | 3.735 | 3.760 |
| 10.06.2021 | 3.760 | 3.806 | 3.759 | 3.801 |
| 11.06.2021 | 3.801 | 3.926 | 3.801 | 3.895 |
| 14.06.2021 | 3.952 | 3.982 | 3.897 | 3.959 |
| 15.06.2021 | 3.998 | 3.998 | 3.895 | 3.897 |
| 16.06.2021 | 3.930 | 3.930 | 3.881 | 3.916 |
| 17.06.2021 | 3.869 | 3.891 | 3.836,5 | 3.842 |
| 18.06.2021 | 3.833 | 3.879 | 3.742 | 3.754 |
| 21.06.2021 | 3.732 | 3.817 | 3.707 | 3.810 |
| 22.06.2021 | 3.828 | 3.864 | 3.794 | 3.852 |
| 23.06.2021 | 3.851 | 3.887 | 3.811 | 3.856 |
| 24.06.2021 | 3.878 | 3.909 | 3.843 | 3.899 |
| 25.06.2021 | 3.889 | 3.962 | 3.889 | 3.911 |
| 28.06.2021 | 3.907 | 3.928 | 3.871 | 3.894 |
| 29.06.2021 | 3.885 | 3.960 | 3.880 | 3.959 |
| 30.06.2021 | 3.951 | 3.974 | 3.907 | 3.928 |
| 01.07.2021 | 3.929 | 3.996 | 3.874 | 3.933 |
| 02.07.2021 | 3.965 | 3.977 | 3.932 | 3.958 |
| 05.07.2021 | 3.956 | 3.986 | 3.935 | 3.986 |
| 06.07.2021 | 3.957 | 3.998 | 3.953 | 3.980 |
| 07.07.2021 | 3.992 | 4.008 | 3.956 | 4.007 |
| 08.07.2021 | 3.974 | 3.981,92 | 3.859 | 3.889 |
| 09.07.2021 | 3.907 | 3.988 | 3.907 | 3.983 |
| 12.07.2021 | 3.958 | 3.993 | 3.928 | 3.985 |
| 13.07.2021 | 3.986 | 4.001 | 3.940 | 3.971 |
| 14.07.2021 | 3.944 | 3.971 | 3.909 | 3.956 |
| 15.07.2021 | 3.941 | 3.968 | 3.899 | 3.909 |
| 16.07.2021 | 3.936 | 3.943 | 3.866 | 3.888 |
| 19.07.2021 | 3.840 | 3.850 | 3.799,72 | 3.831 |
| 20.07.2021 | 3.870 | 3.895 | 3.830 | 3.887 |
| 21.07.2021 | 3.914 | 3.972 | 3.887 | 3.972 |
| 22.07.2021 | 3.989 | 4.038 | 3.975 | 3.988 |
| 23.07.2021 | 4.000 | 4.071 | 3.984,83 | 4.038 |
| 26.07.2021 | 4.009 | 4.044 | 4.003 | 4.009 |
| 27.07.2021 | 4.015 | 4.067 | 3.990 | 4.049 |
| 28.07.2021 | 4.086 | 4.172 | 4.009 | 4.126 |
| 29.07.2021 | 4.127 | 4.166 | 4.022,46 | 4.030 |
| 30.07.2021 | 3.991 | 4.062 | 3.979 | 4.039 |
| 02.08.2021 | 4.063 | 4.110 | 4.043 | 4.046 |
| 03.08.2021 | 4.032 | 4.051 | 3.990 | 4.034 |
| 04.08.2021 | 4.014 | 4.046 | 4.009 | 4.040 |
| 05.08.2021 | 4.077 | 4.101 | 4.047 | 4.097 |
| 06.08.2021 | 4.099 | 4.106 | 3.991 | 4.022 |
| 09.08.2021 | 4.069 | 4.069 | 4.003 | 4.050 |
| 10.08.2021 | 4.066 | 4.115 | 4.055 | 4.115 |
| 11.08.2021 | 4.150 | 4.186 | 4.113 | 4.182 |
| 12.08.2021 | 4.180 | 4.190 | 4.138 | 4.170 |
| 13.08.2021 | 4.191 | 4.193 | 4.136 | 4.165 |
| 16.08.2021 | 4.146 | 4.156 | 4.111 | 4.139 |
| 17.08.2021 | 4.091 | 4.177 | 4.091 | 4.142 |
| 18.08.2021 | 4.200 | 4.200 | 4.149 | 4.178 |
| 19.08.2021 | 4.155 | 4.198 | 4.079 | 4.177 |
| 20.08.2021 | 4.190 | 4.210 | 4.149 | 4.203 |
| 23.08.2021 | 4.254 | 4.254 | 4.201 | 4.214 |
| 24.08.2021 | 4.202 | 4.255 | 4.172 | 4.187 |
| 25.08.2021 | 4.228 | 4.232 | 4.198 | 4.220 |
| 26.08.2021 | 4.160 | 4.204 | 4.144 | 4.188 |
| 27.08.2021 | 4.179 | 4.220 | 4.170 | 4.220 |
| 31.08.2021 | 4.232 | 4.241 | 4.162 | 4.168 |
| 01.09.2021 | 4.207 | 4.210 | 4.154 | 4.207 |
| 02.09.2021 | 4.177 | 4.232 | 4.177 | 4.215 |
| 03.09.2021 | 4.227 | 4.259 | 4.206 | 4.237 |
| 06.09.2021 | 4.248 | 4.282 | 4.215 | 4.276 |
| 07.09.2021 | 4.242 | 4.334 | 4.242 | 4.305 |
| 08.09.2021 | 4.280 | 4.295 | 4.173 | 4.211 |
| 09.09.2021 | 4.132 | 4.203 | 4.119 | 4.171 |
| 10.09.2021 | 4.171 | 4.188 | 4.135 | 4.155 |
| 13.09.2021 | 4.206 | 4.206 | 4.111 | 4.124 |
| 14.09.2021 | 4.128 | 4.159 | 4.092 | 4.133 |
| 15.09.2021 | 4.118 | 4.155 | 4.090 | 4.090 |
| 16.09.2021 | 4.120 | 4.197 | 4.102 | 4.180 |
| 17.09.2021 | 4.224 | 4.224 | 4.077 | 4.077 |
| 20.09.2021 | 4.044 | 4.057 | 3.954,64 | 3.977 |
| 21.09.2021 | 3.990 | 4.043 | 3.989 | 4.006 |
| 22.09.2021 | 4.010 | 4.074 | 4.010 | 4.074 |
| 23.09.2021 | 4.069 | 4.106 | 4.066 | 4.090 |
| 24.09.2021 | 4.018 | 4.080 | 4.003 | 4.025 |
| 27.09.2021 | 4.087 | 4.087 | 3.893,12 | 3.932 |
| 28.09.2021 | 3.885 | 3.947 | 3.879 | 3.929 |
| 29.09.2021 | 3.941 | 3.995 | 3.905 | 3.917 |
| 30.09.2021 | 3.968 | 3.982 | 3.867,32 | 3.872 |
| 01.10.2021 | 3.839 | 3.872 | 2.823,76 | 3.793 |
| 04.10.2021 | 3.795 | 3.853 | 3.783 | 3.794 |
| 05.10.2021 | 3.790 | 3.829 | 3.790 | 3.818 |
| 06.10.2021 | 3.767 | 3.793 | 3.722 | 3.762 |
| 07.10.2021 | 3.814 | 3.875 | 3.813 | 3.857 |
| 08.10.2021 | 3.817 | 3.857 | 3.800 | 3.804 |
| 11.10.2021 | 3.788 | 3.807 | 3.737 | 3.773 |
| 12.10.2021 | 3.754 | 3.795 | 3.726 | 3.749 |
| 13.10.2021 | 3.755 | 3.816 | 3.729 | 3.810 |
| 14.10.2021 | 3.903 | 3.903 | 3.786 | 3.856 |
| 15.10.2021 | 3.896 | 3.900 | 3.757 | 3.759 |
| 18.10.2021 | 3.760 | 3.760 | 3.619 | 3.675 |
| 19.10.2021 | 3.673 | 3.681 | 3.581 | 3.636 |
| 20.10.2021 | 3.645 | 3.699 | 3.616 | 3.699 |
| 21.10.2021 | 3.649 | 3.706 | 3.611 | 3.631 |
| 22.10.2021 | 3.637 | 3.713 | 3.620 | 3.688 |
| 25.10.2021 | 3.707 | 3.726 | 3.645 | 3.669 |
| 26.10.2021 | 3.673 | 3.755 | 3.672 | 3.752 |
| 27.10.2021 | 3.802 | 3.808 | 3.745 | 3.771 |
| 28.10.2021 | 3.794 | 3.871 | 3.777 | 3.861 |
| 29.10.2021 | 3.855 | 3.869 | 3.811 | 3.835 |
| 01.11.2021 | 3.889 | 3.906 | 3.818,57 | 3.884 |
| 02.11.2021 | 3.905 | 3.982 | 3.864 | 3.866 |
| 03.11.2021 | 3.886 | 3.924 | 3.828 | 3.846 |
| 04.11.2021 | 3.911 | 3.941 | 3.866 | 3.897 |
| 05.11.2021 | 3.887 | 3.941 | 3.851 | 3.862 |
| 08.11.2021 | 3.861 | 3.877 | 3.839 | 3.860 |
| 09.11.2021 | 3.827 | 3.899 | 3.827 | 3.891 |
| 10.11.2021 | 3.875 | 3.902 | 3.856 | 3.858 |
| 11.11.2021 | 3.860 | 3.972 | 3.860 | 3.971 |
| 12.11.2021 | 3.969 | 3.990 | 3.927 | 3.973 |
| 15.11.2021 | 3.965 | 3.967 | 3.921 | 3.958 |
| 16.11.2021 | 3.930 | 3.986 | 3.894,09 | 3.969 |
| 17.11.2021 | 3.969 | 3.969 | 3.879 | 3.880 |
| 18.11.2021 | 3.881 | 3.906 | 3.858 | 3.872 |
| 19.11.2021 | 3.897 | 3.912 | 3.853 | 3.891 |
| 22.11.2021 | 3.895 | 3.914 | 3.865 | 3.897 |
| 23.11.2021 | 3.877 | 3.925 | 3.813 | 3.882 |
| 24.11.2021 | 3.838 | 3.929 | 3.838 | 3.890 |
| 25.11.2021 | 3.870 | 3.963 | 3.870 | 3.950 |
| 26.11.2021 | 3.853 | 3.926 | 3.832,74 | 3.871 |
| 29.11.2021 | 3.913 | 3.927 | 3.879 | 3.882 |
| 30.11.2021 | 3.876 | 3.898 | 3.812 | 3.832 |
| 01.12.2021 | 3.856 | 3.923 | 3.853 | 3.902 |
| 02.12.2021 | 3.810 | 3.878 | 3.800 | 3.861 |
| 03.12.2021 | 3.903 | 3.903 | 3.815 | 3.845 |
| 06.12.2021 | 3.892 | 3.920 | 3.837 | 3.914 |
| 07.12.2021 | 3.953 | 4.019 | 3.927 | 4.014 |
| 08.12.2021 | 4.000 | 4.035,85 | 3.981 | 3.992 |
| 09.12.2021 | 4.072 | 4.072 | 3.972 | 3.974 |
| 10.12.2021 | 3.977 | 3.992,62 | 3.929 | 3.964 |
| 13.12.2021 | 3.986 | 4.049 | 3.968 | 3.990 |
| 14.12.2021 | 4.031 | 4.031 | 3.884 | 3.884 |
| 15.12.2021 | 3.907 | 3.930 | 3.890 | 3.899 |
| 16.12.2021 | 3.970 | 3.988 | 3.925 | 3.929 |
| 17.12.2021 | 3.901 | 3.983 | 3.901 | 3.973 |
| 20.12.2021 | 3.933 | 3.933 | 3.828 | 3.853 |
| 21.12.2021 | 3.895 | 3.923 | 3.879 | 3.916 |
| 22.12.2021 | 3.899 | 3.951 | 3.889 | 3.951 |
| 23.12.2021 | 3.920 | 4.014 | 3.920 | 3.984 |
| 24.12.2021 | 4.004 | 4.057 | 4.004 | 4.006 |
| 29.12.2021 | 4.105 | 4.113,06 | 4.048 | 4.078 |
| 30.12.2021 | 4.117 | 4.117 | 4.047 | 4.064 |
| 31.12.2021 | 4.028 | 4.084 | 4.028 | 4.057 |