SMIN.L
Smiths Group plc
16:27:20
2590 £
0.0000 (%0.00)
Önceki Kapanış: 2601
Düşük₺2579
Yüksek₺2600
SMIN.L: Smiths Group plc Arşiv
2010 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.129,8083
KAPANIŞ 1.129,5277
En Düşük
DÜŞÜK 986,5
En Yüksek
YÜKSEK 1.297
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2010 | 1.014 | 1.070 | 1.010 | 1.069 |
| 05.01.2010 | 1.068 | 1.073 | 1.030 | 1.038 |
| 06.01.2010 | 1.039 | 1.041 | 1.014 | 1.022 |
| 07.01.2010 | 1.019 | 1.020 | 996,5 | 1.002 |
| 08.01.2010 | 1.006 | 1.018 | 1.006 | 1.011 |
| 11.01.2010 | 1.015 | 1.025 | 1.011 | 1.021 |
| 12.01.2010 | 1.019 | 1.021 | 994,5 | 1.005 |
| 13.01.2010 | 1.000 | 1.012 | 994,5 | 1.011 |
| 14.01.2010 | 1.018 | 1.032 | 1.013 | 1.025 |
| 15.01.2010 | 1.030 | 1.061 | 1.021 | 1.041 |
| 18.01.2010 | 1.047 | 1.050 | 1.030 | 1.037 |
| 19.01.2010 | 1.036 | 1.040 | 1.023 | 1.035 |
| 20.01.2010 | 1.032 | 1.039 | 1.018 | 1.027 |
| 21.01.2010 | 1.024 | 1.031 | 1.010 | 1.011 |
| 22.01.2010 | 1.009 | 1.016 | 999,5 | 1.002 |
| 25.01.2010 | 996,5 | 1.009 | 986,5 | 1.001 |
| 26.01.2010 | 994 | 1.005 | 990 | 1.002 |
| 27.01.2010 | 993,5 | 1.007 | 990 | 1.003 |
| 28.01.2010 | 1.013 | 1.021 | 995,5 | 995,5 |
| 29.01.2010 | 1.001 | 1.007 | 998,5 | 1.000 |
| 01.02.2010 | 996 | 1.017 | 996 | 1.015 |
| 02.02.2010 | 1.013 | 1.031 | 1.008 | 1.030 |
| 03.02.2010 | 1.030 | 1.051 | 1.024 | 1.027 |
| 04.02.2010 | 1.029 | 1.037 | 1.015 | 1.016 |
| 05.02.2010 | 1.010 | 1.015 | 990 | 1.007 |
| 08.02.2010 | 1.009 | 1.010 | 993 | 1.002 |
| 09.02.2010 | 999,5 | 1.009 | 994 | 1.004 |
| 10.02.2010 | 1.007 | 1.015 | 1.001 | 1.004 |
| 11.02.2010 | 1.009 | 1.025 | 1.004 | 1.022 |
| 12.02.2010 | 1.027 | 1.032 | 1.003 | 1.006 |
| 15.02.2010 | 1.012 | 1.023 | 1.004 | 1.014 |
| 16.02.2010 | 1.019 | 1.023 | 1.001 | 1.015 |
| 17.02.2010 | 1.022 | 1.043 | 1.022 | 1.040 |
| 18.02.2010 | 1.039 | 1.056 | 1.033 | 1.041 |
| 19.02.2010 | 1.035 | 1.041 | 1.029 | 1.037 |
| 22.02.2010 | 1.037 | 1.039 | 1.029 | 1.032 |
| 23.02.2010 | 1.035 | 1.036 | 1.020 | 1.027 |
| 24.02.2010 | 1.030 | 1.038 | 1.024 | 1.030 |
| 25.02.2010 | 1.027 | 1.044 | 1.025 | 1.026 |
| 26.02.2010 | 1.035 | 1.041 | 1.028 | 1.039 |
| 01.03.2010 | 1.045 | 1.064 | 1.039 | 1.060 |
| 02.03.2010 | 1.065 | 1.070 | 1.052 | 1.055 |
| 03.03.2010 | 1.054 | 1.063 | 1.047 | 1.059 |
| 04.03.2010 | 1.056 | 1.062 | 1.050 | 1.061 |
| 05.03.2010 | 1.062 | 1.065 | 1.052 | 1.060 |
| 08.03.2010 | 1.066 | 1.066 | 1.056 | 1.064 |
| 09.03.2010 | 1.064 | 1.071 | 1.055 | 1.067 |
| 10.03.2010 | 1.066 | 1.073 | 1.060 | 1.068 |
| 11.03.2010 | 1.066 | 1.074 | 1.057 | 1.065 |
| 12.03.2010 | 1.066 | 1.066 | 1.056 | 1.061 |
| 15.03.2010 | 1.062 | 1.066 | 1.055 | 1.057 |
| 16.03.2010 | 1.060 | 1.071 | 1.053 | 1.070 |
| 17.03.2010 | 1.075 | 1.081 | 1.074 | 1.075 |
| 18.03.2010 | 1.068 | 1.076 | 1.061 | 1.076 |
| 19.03.2010 | 1.075 | 1.104 | 1.075 | 1.100 |
| 22.03.2010 | 1.094 | 1.131 | 1.094 | 1.127 |
| 23.03.2010 | 1.127 | 1.156 | 1.119 | 1.139 |
| 24.03.2010 | 1.141 | 1.175 | 1.141 | 1.156 |
| 25.03.2010 | 1.155 | 1.165 | 1.143 | 1.155 |
| 26.03.2010 | 1.156 | 1.161 | 1.139 | 1.151 |
| 29.03.2010 | 1.158 | 1.158 | 1.136 | 1.140 |
| 30.03.2010 | 1.127 | 1.139 | 1.124 | 1.132 |
| 31.03.2010 | 1.129 | 1.146 | 1.118 | 1.136 |
| 01.04.2010 | 1.160 | 1.160 | 1.141 | 1.146 |
| 06.04.2010 | 1.147 | 1.158 | 1.135 | 1.145 |
| 07.04.2010 | 1.145 | 1.145 | 1.123 | 1.127 |
| 08.04.2010 | 1.133 | 1.141 | 1.123 | 1.141 |
| 09.04.2010 | 1.147 | 1.159 | 1.146 | 1.155 |
| 12.04.2010 | 1.147 | 1.151 | 1.136 | 1.143 |
| 13.04.2010 | 1.141 | 1.144 | 1.132 | 1.141 |
| 14.04.2010 | 1.145 | 1.149 | 1.137 | 1.141 |
| 15.04.2010 | 1.144 | 1.145 | 1.137 | 1.142 |
| 16.04.2010 | 1.138 | 1.150 | 1.129 | 1.130 |
| 19.04.2010 | 1.126 | 1.134 | 1.112 | 1.117 |
| 20.04.2010 | 1.119 | 1.134 | 1.118 | 1.130 |
| 21.04.2010 | 1.136 | 1.136 | 1.118 | 1.120 |
| 22.04.2010 | 1.116 | 1.138 | 1.111 | 1.114 |
| 23.04.2010 | 1.119 | 1.131 | 1.110 | 1.120 |
| 26.04.2010 | 1.132 | 1.145 | 1.121 | 1.141 |
| 27.04.2010 | 1.135 | 1.140 | 1.118 | 1.118 |
| 28.04.2010 | 1.109 | 1.116 | 1.092 | 1.106 |
| 29.04.2010 | 1.114 | 1.130 | 1.103 | 1.130 |
| 30.04.2010 | 1.132 | 1.152 | 1.123 | 1.127 |
| 04.05.2010 | 1.161 | 1.177 | 1.110 | 1.115 |
| 05.05.2010 | 1.111 | 1.113 | 1.085 | 1.088 |
| 06.05.2010 | 1.079 | 1.101 | 1.070 | 1.083 |
| 07.05.2010 | 1.059 | 1.081 | 1.034 | 1.054 |
| 10.05.2010 | 1.078 | 1.094 | 1.057 | 1.090 |
| 11.05.2010 | 1.076 | 1.091 | 1.068 | 1.086 |
| 12.05.2010 | 1.085 | 1.129 | 1.079 | 1.129 |
| 13.05.2010 | 1.135 | 1.143 | 1.109 | 1.123 |
| 14.05.2010 | 1.120 | 1.124 | 1.092 | 1.097 |
| 17.05.2010 | 1.083 | 1.099 | 1.079 | 1.091 |
| 18.05.2010 | 1.099 | 1.113 | 1.093 | 1.107 |
| 19.05.2010 | 1.097 | 1.103 | 1.077 | 1.085 |
| 20.05.2010 | 1.094 | 1.108 | 1.040 | 1.047 |
| 21.05.2010 | 1.042 | 1.052 | 1.029 | 1.048 |
| 24.05.2010 | 1.052 | 1.058 | 1.036 | 1.044 |
| 25.05.2010 | 1.023 | 1.030 | 1.007 | 1.008 |
| 26.05.2010 | 1.024 | 1.035 | 1.011 | 1.014 |
| 27.05.2010 | 1.024 | 1.034 | 1.018 | 1.032 |
| 28.05.2010 | 1.037 | 1.052 | 1.032 | 1.034 |
| 01.06.2010 | 1.026 | 1.041 | 1.015 | 1.036 |
| 02.06.2010 | 1.026 | 1.044 | 1.016 | 1.040 |
| 03.06.2010 | 1.064 | 1.064 | 1.052 | 1.056 |
| 04.06.2010 | 1.056 | 1.065 | 1.026 | 1.035 |
| 07.06.2010 | 1.013 | 1.033 | 1.012 | 1.018 |
| 08.06.2010 | 1.023 | 1.032 | 1.012 | 1.021 |
| 09.06.2010 | 1.023 | 1.041 | 1.020 | 1.041 |
| 10.06.2010 | 1.039 | 1.076 | 1.038 | 1.073 |
| 11.06.2010 | 1.077 | 1.077 | 1.063 | 1.067 |
| 14.06.2010 | 1.080 | 1.106 | 1.079 | 1.105 |
| 15.06.2010 | 1.100 | 1.131 | 1.092 | 1.124 |
| 16.06.2010 | 1.133 | 1.136 | 1.112 | 1.130 |
| 17.06.2010 | 1.128 | 1.142 | 1.123 | 1.132 |
| 18.06.2010 | 1.136 | 1.141 | 1.124 | 1.140 |
| 21.06.2010 | 1.153 | 1.186 | 1.143 | 1.151 |
| 22.06.2010 | 1.148 | 1.148 | 1.131 | 1.140 |
| 23.06.2010 | 1.138 | 1.144 | 1.124 | 1.126 |
| 24.06.2010 | 1.135 | 1.135 | 1.097 | 1.102 |
| 25.06.2010 | 1.107 | 1.116 | 1.096 | 1.100 |
| 28.06.2010 | 1.102 | 1.113 | 1.098 | 1.111 |
| 29.06.2010 | 1.105 | 1.108 | 1.070 | 1.070 |
| 30.06.2010 | 1.071 | 1.086 | 1.068 | 1.072 |
| 01.07.2010 | 1.063 | 1.070 | 1.042 | 1.043 |
| 02.07.2010 | 1.053 | 1.065 | 1.040 | 1.054 |
| 05.07.2010 | 1.060 | 1.060 | 1.047 | 1.051 |
| 06.07.2010 | 1.056 | 1.086 | 1.053 | 1.077 |
| 07.07.2010 | 1.072 | 1.079 | 1.052 | 1.079 |
| 08.07.2010 | 1.093 | 1.115 | 1.088 | 1.112 |
| 09.07.2010 | 1.115 | 1.118 | 1.098 | 1.107 |
| 12.07.2010 | 1.105 | 1.116 | 1.099 | 1.107 |
| 13.07.2010 | 1.104 | 1.130 | 1.104 | 1.122 |
| 14.07.2010 | 1.126 | 1.130 | 1.104 | 1.114 |
| 15.07.2010 | 1.111 | 1.117 | 1.098 | 1.109 |
| 16.07.2010 | 1.109 | 1.138 | 1.102 | 1.102 |
| 19.07.2010 | 1.099 | 1.121 | 1.099 | 1.104 |
| 20.07.2010 | 1.108 | 1.110 | 1.085 | 1.091 |
| 21.07.2010 | 1.102 | 1.121 | 1.102 | 1.115 |
| 22.07.2010 | 1.109 | 1.148 | 1.109 | 1.144 |
| 23.07.2010 | 1.142 | 1.152 | 1.138 | 1.147 |
| 26.07.2010 | 1.145 | 1.160 | 1.129 | 1.147 |
| 27.07.2010 | 1.148 | 1.152 | 1.130 | 1.135 |
| 28.07.2010 | 1.137 | 1.143 | 1.113 | 1.121 |
| 29.07.2010 | 1.121 | 1.137 | 1.117 | 1.118 |
| 30.07.2010 | 1.122 | 1.128 | 1.109 | 1.116 |
| 02.08.2010 | 1.118 | 1.143 | 1.118 | 1.139 |
| 03.08.2010 | 1.142 | 1.142 | 1.124 | 1.138 |
| 04.08.2010 | 1.139 | 1.144 | 1.116 | 1.136 |
| 05.08.2010 | 1.134 | 1.142 | 1.116 | 1.118 |
| 06.08.2010 | 1.118 | 1.129 | 1.100 | 1.107 |
| 09.08.2010 | 1.117 | 1.125 | 1.109 | 1.124 |
| 10.08.2010 | 1.127 | 1.159 | 1.127 | 1.148 |
| 11.08.2010 | 1.142 | 1.242 | 1.133 | 1.193 |
| 12.08.2010 | 1.185 | 1.193 | 1.155 | 1.162 |
| 13.08.2010 | 1.175 | 1.175 | 1.143 | 1.151 |
| 16.08.2010 | 1.158 | 1.158 | 1.140 | 1.154 |
| 17.08.2010 | 1.152 | 1.182 | 1.152 | 1.181 |
| 18.08.2010 | 1.176 | 1.191 | 1.170 | 1.184 |
| 19.08.2010 | 1.193 | 1.198 | 1.167 | 1.171 |
| 20.08.2010 | 1.165 | 1.182 | 1.150 | 1.161 |
| 23.08.2010 | 1.161 | 1.165 | 1.144 | 1.160 |
| 24.08.2010 | 1.153 | 1.153 | 1.125 | 1.138 |
| 25.08.2010 | 1.134 | 1.150 | 1.124 | 1.135 |
| 26.08.2010 | 1.138 | 1.148 | 1.127 | 1.133 |
| 27.08.2010 | 1.129 | 1.132 | 1.110 | 1.125 |
| 31.08.2010 | 1.117 | 1.145 | 1.098 | 1.145 |
| 01.09.2010 | 1.147 | 1.183 | 1.141 | 1.178 |
| 02.09.2010 | 1.173 | 1.198 | 1.172 | 1.190 |
| 03.09.2010 | 1.189 | 1.206 | 1.180 | 1.202 |
| 06.09.2010 | 1.204 | 1.209 | 1.195 | 1.198 |
| 07.09.2010 | 1.199 | 1.199 | 1.184 | 1.194 |
| 08.09.2010 | 1.193 | 1.210 | 1.186 | 1.206 |
| 09.09.2010 | 1.205 | 1.244 | 1.196 | 1.229 |
| 10.09.2010 | 1.233 | 1.244 | 1.228 | 1.229 |
| 13.09.2010 | 1.232 | 1.237 | 1.226 | 1.230 |
| 14.09.2010 | 1.231 | 1.237 | 1.221 | 1.225 |
| 15.09.2010 | 1.230 | 1.233 | 1.207 | 1.223 |
| 16.09.2010 | 1.224 | 1.230 | 1.213 | 1.215 |
| 17.09.2010 | 1.221 | 1.228 | 1.209 | 1.215 |
| 20.09.2010 | 1.224 | 1.225 | 1.210 | 1.220 |
| 21.09.2010 | 1.218 | 1.248 | 1.214 | 1.242 |
| 22.09.2010 | 1.241 | 1.253 | 1.211 | 1.212 |
| 23.09.2010 | 1.214 | 1.222 | 1.193 | 1.206 |
| 24.09.2010 | 1.206 | 1.228 | 1.204 | 1.227 |
| 27.09.2010 | 1.214 | 1.218 | 1.193 | 1.207 |
| 28.09.2010 | 1.209 | 1.216 | 1.189 | 1.214 |
| 29.09.2010 | 1.247 | 1.250 | 1.186 | 1.196 |
| 30.09.2010 | 1.205 | 1.222 | 1.195 | 1.219 |
| 01.10.2010 | 1.216 | 1.245 | 1.216 | 1.242 |
| 04.10.2010 | 1.243 | 1.249 | 1.224 | 1.226 |
| 05.10.2010 | 1.228 | 1.243 | 1.213 | 1.240 |
| 06.10.2010 | 1.248 | 1.261 | 1.243 | 1.250 |
| 07.10.2010 | 1.250 | 1.254 | 1.240 | 1.245 |
| 08.10.2010 | 1.241 | 1.249 | 1.232 | 1.236 |
| 11.10.2010 | 1.266 | 1.280 | 1.247 | 1.255 |
| 12.10.2010 | 1.254 | 1.264 | 1.246 | 1.260 |
| 13.10.2010 | 1.270 | 1.297 | 1.269 | 1.285 |
| 14.10.2010 | 1.290 | 1.290 | 1.272 | 1.274 |
| 15.10.2010 | 1.276 | 1.276 | 1.256 | 1.261 |
| 18.10.2010 | 1.259 | 1.261 | 1.246 | 1.251 |
| 19.10.2010 | 1.258 | 1.258 | 1.236 | 1.250 |
| 20.10.2010 | 1.233 | 1.233 | 1.217 | 1.219 |
| 21.10.2010 | 1.219 | 1.222 | 1.213 | 1.220 |
| 22.10.2010 | 1.219 | 1.219 | 1.200 | 1.204 |
| 25.10.2010 | 1.211 | 1.211 | 1.199 | 1.204 |
| 26.10.2010 | 1.203 | 1.206 | 1.194 | 1.197 |
| 27.10.2010 | 1.190 | 1.198 | 1.164 | 1.167 |
| 28.10.2010 | 1.172 | 1.183 | 1.165 | 1.172 |
| 29.10.2010 | 1.172 | 1.193 | 1.172 | 1.192 |
| 01.11.2010 | 1.208 | 1.240 | 1.208 | 1.232 |
| 02.11.2010 | 1.233 | 1.242 | 1.216 | 1.222 |
| 03.11.2010 | 1.222 | 1.228 | 1.209 | 1.212 |
| 04.11.2010 | 1.219 | 1.245 | 1.218 | 1.245 |
| 05.11.2010 | 1.249 | 1.249 | 1.229 | 1.233 |
| 08.11.2010 | 1.227 | 1.235 | 1.223 | 1.223 |
| 09.11.2010 | 1.212 | 1.220 | 1.199 | 1.202 |
| 10.11.2010 | 1.196 | 1.205 | 1.184 | 1.189 |
| 11.11.2010 | 1.195 | 1.196 | 1.173 | 1.181 |
| 12.11.2010 | 1.173 | 1.190 | 1.169 | 1.183 |
| 15.11.2010 | 1.178 | 1.204 | 1.173 | 1.195 |
| 16.11.2010 | 1.193 | 1.194 | 1.138 | 1.142 |
| 17.11.2010 | 1.137 | 1.149 | 1.122 | 1.132 |
| 18.11.2010 | 1.142 | 1.155 | 1.132 | 1.154 |
| 19.11.2010 | 1.160 | 1.160 | 1.139 | 1.145 |
| 22.11.2010 | 1.155 | 1.155 | 1.130 | 1.135 |
| 23.11.2010 | 1.133 | 1.134 | 1.117 | 1.120 |
| 24.11.2010 | 1.126 | 1.155 | 1.123 | 1.152 |
| 25.11.2010 | 1.152 | 1.177 | 1.152 | 1.171 |
| 26.11.2010 | 1.165 | 1.179 | 1.157 | 1.175 |
| 29.11.2010 | 1.184 | 1.188 | 1.159 | 1.159 |
| 30.11.2010 | 1.157 | 1.159 | 1.138 | 1.138 |
| 01.12.2010 | 1.148 | 1.164 | 1.134 | 1.162 |
| 02.12.2010 | 1.164 | 1.201 | 1.160 | 1.201 |
| 03.12.2010 | 1.204 | 1.216 | 1.194 | 1.212 |
| 06.12.2010 | 1.211 | 1.221 | 1.208 | 1.216 |
| 07.12.2010 | 1.222 | 1.231 | 1.216 | 1.227 |
| 08.12.2010 | 1.220 | 1.232 | 1.215 | 1.229 |
| 09.12.2010 | 1.233 | 1.239 | 1.227 | 1.237 |
| 10.12.2010 | 1.238 | 1.272 | 1.232 | 1.255 |
| 13.12.2010 | 1.261 | 1.267 | 1.250 | 1.260 |
| 14.12.2010 | 1.263 | 1.264 | 1.256 | 1.256 |
| 15.12.2010 | 1.251 | 1.262 | 1.241 | 1.242 |
| 16.12.2010 | 1.258 | 1.267 | 1.248 | 1.257 |
| 17.12.2010 | 1.263 | 1.268 | 1.233 | 1.235 |
| 20.12.2010 | 1.236 | 1.252 | 1.228 | 1.251 |
| 21.12.2010 | 1.258 | 1.271 | 1.251 | 1.270 |
| 22.12.2010 | 1.268 | 1.268 | 1.248 | 1.255 |
| 23.12.2010 | 1.254 | 1.263 | 1.252 | 1.258 |
| 24.12.2010 | 1.252 | 1.269 | 1.251 | 1.269 |
| 29.12.2010 | 1.271 | 1.271 | 1.257 | 1.265 |
| 30.12.2010 | 1.258 | 1.267 | 1.257 | 1.258 |
| 31.12.2010 | 1.264 | 1.264 | 1.245 | 1.245 |