SPX.L: Spirax-Sarco Engineering plc Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7.183,7009
KAPANIŞ 7.180,6752
En Düşük
DÜŞÜK 6.244,22
En Yüksek
YÜKSEK 8.050
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2026 | 6.985 | 6.985 | 6.770 | 6.840 |
| 05.01.2026 | 6.895 | 6.980 | 6.764,85 | 6.855 |
| 06.01.2026 | 6.850 | 6.965 | 6.635,64 | 6.965 |
| 07.01.2026 | 7.010 | 7.010 | 6.890 | 6.950 |
| 08.01.2026 | 6.910 | 7.000 | 6.840 | 6.940 |
| 09.01.2026 | 6.985 | 7.110 | 6.960 | 7.110 |
| 12.01.2026 | 7.115 | 7.155 | 7.070 | 7.115 |
| 13.01.2026 | 7.130 | 7.130 | 6.985 | 7.015 |
| 14.01.2026 | 7.065 | 7.075 | 6.925 | 7.060 |
| 15.01.2026 | 7.045 | 7.270 | 7.045 | 7.255 |
| 16.01.2026 | 7.280 | 7.280 | 7.169,68 | 7.185 |
| 19.01.2026 | 7.100 | 7.110 | 6.970 | 7.050 |
| 20.01.2026 | 6.980 | 7.020 | 6.810 | 7.020 |
| 21.01.2026 | 7.015 | 7.150 | 6.995 | 7.150 |
| 22.01.2026 | 7.215 | 7.395 | 7.215 | 7.370 |
| 23.01.2026 | 7.340 | 7.375 | 7.125 | 7.165 |
| 26.01.2026 | 7.170 | 7.285 | 7.135 | 7.215 |
| 27.01.2026 | 7.280 | 7.485 | 7.255 | 7.390 |
| 28.01.2026 | 7.365 | 7.511,98 | 7.280 | 7.330 |
| 29.01.2026 | 7.395 | 7.430 | 7.280 | 7.335 |
| 30.01.2026 | 7.285 | 7.362,5 | 7.210 | 7.265 |
| 02.02.2026 | 7.220 | 7.355 | 7.220 | 7.355 |
| 03.02.2026 | 7.420 | 7.470 | 7.215 | 7.285 |
| 04.02.2026 | 7.305 | 7.410 | 7.215 | 7.380 |
| 05.02.2026 | 7.385 | 7.400 | 7.235 | 7.285 |
| 06.02.2026 | 7.240 | 7.400 | 7.160 | 7.400 |
| 09.02.2026 | 7.410 | 7.565 | 7.385 | 7.565 |
| 10.02.2026 | 7.615 | 7.820 | 7.590 | 7.820 |
| 11.02.2026 | 7.790 | 7.997,5 | 7.660 | 7.960 |
| 12.02.2026 | 8.000 | 8.050 | 7.735 | 7.760 |
| 13.02.2026 | 7.750 | 7.770 | 7.635 | 7.680 |
| 16.02.2026 | 7.695 | 7.760 | 7.630 | 7.730 |
| 17.02.2026 | 7.730 | 7.775 | 7.616,09 | 7.770 |
| 18.02.2026 | 7.815 | 7.875 | 7.745 | 7.875 |
| 19.02.2026 | 7.875 | 7.914,15 | 7.775 | 7.805 |
| 20.02.2026 | 7.840 | 7.995 | 7.805 | 7.895 |
| 23.02.2026 | 7.865 | 7.890 | 7.795 | 7.815 |
| 24.02.2026 | 7.825 | 8.005 | 7.800 | 7.920 |
| 25.02.2026 | 7.925 | 7.958,3 | 7.840 | 7.840 |
| 26.02.2026 | 7.840 | 7.940 | 7.815 | 7.895 |
| 27.02.2026 | 7.930 | 7.995 | 7.900 | 7.905 |
| 02.03.2026 | 7.805 | 7.810 | 7.620 | 7.780 |
| 03.03.2026 | 7.720 | 7.720 | 7.395 | 7.490 |
| 04.03.2026 | 7.470 | 7.575 | 7.405,87 | 7.545 |
| 05.03.2026 | 7.420 | 7.610 | 7.410 | 7.410 |
| 06.03.2026 | 7.485 | 7.520 | 7.170 | 7.170 |
| 09.03.2026 | 6.930 | 7.055 | 6.795 | 7.055 |
| 10.03.2026 | 7.290 | 7.650 | 7.227,16 | 7.310 |
| 11.03.2026 | 7.205 | 7.280 | 7.079,05 | 7.120 |
| 12.03.2026 | 7.120 | 7.205 | 7.040 | 7.175 |
| 13.03.2026 | 7.100 | 7.125 | 6.815 | 6.815 |
| 16.03.2026 | 6.845 | 6.845 | 6.595 | 6.630 |
| 17.03.2026 | 6.600 | 6.720 | 6.475 | 6.700 |
| 18.03.2026 | 6.755 | 6.860 | 6.710 | 6.795 |
| 19.03.2026 | 6.670 | 6.694,64 | 6.505 | 6.525 |
| 20.03.2026 | 6.575 | 6.615 | 6.390 | 6.435 |
| 23.03.2026 | 6.290 | 6.740 | 6.244,22 | 6.610 |
| 24.03.2026 | 6.645 | 6.675 | 6.560 | 6.655 |
| 25.03.2026 | 6.720 | 6.805 | 6.575 | 6.725 |
| 26.03.2026 | 6.700 | 6.750 | 6.660,57 | 6.695 |
| 27.03.2026 | 6.725 | 6.750 | 6.595 | 6.595 |
| 30.03.2026 | 6.545 | 6.675 | 6.545 | 6.600 |
| 31.03.2026 | 6.585 | 6.682,31 | 6.570 | 6.675 |
| 01.04.2026 | 6.830 | 6.970 | 6.785 | 6.970 |
| 02.04.2026 | 6.855 | 6.940 | 6.740 | 6.885 |
| 07.04.2026 | 6.876 | 6.942 | 6.638 | 6.678 |
| 08.04.2026 | 7.300 | 7.306 | 7.008 | 7.242 |
| 09.04.2026 | 7.230 | 7.348 | 7.198 | 7.322 |
| 10.04.2026 | 7.334 | 7.508 | 7.300 | 7.418 |
| 13.04.2026 | 7.306 | 7.388 | 7.292 | 7.330 |
| 14.04.2026 | 7.352 | 7.544 | 7.352 | 7.436 |
| 15.04.2026 | 7.430 | 7.490 | 7.324 | 7.398 |
| 16.04.2026 | 7.412 | 7.524 | 7.388 | 7.488 |
| 17.04.2026 | 7.532 | 7.714 | 7.474 | 7.660 |
| 20.04.2026 | 7.592 | 7.620 | 7.420 | 7.456 |
| 21.04.2026 | 7.452 | 7.514 | 7.403,86 | 7.492 |
| 22.04.2026 | 7.542 | 7.564,55 | 7.452 | 7.452 |
| 23.04.2026 | 7.230 | 7.410 | 7.230 | 7.406 |
| 24.04.2026 | 7.224 | 7.420 | 7.224 | 7.356 |
| 27.04.2026 | 7.342 | 7.396 | 7.322 | 7.386 |
| 28.04.2026 | 7.532 | 7.532 | 7.186 | 7.198 |
| 29.04.2026 | 7.162 | 7.234,55 | 7.096 | 7.126 |
| 30.04.2026 | 7.038 | 7.210 | 7.008 | 7.168 |
| 01.05.2026 | 7.036 | 7.134 | 6.976 | 7.098 |
| 05.05.2026 | 7.220 | 7.372 | 7.146 | 7.372 |
| 06.05.2026 | 7.626 | 7.758 | 7.426 | 7.590 |
| 07.05.2026 | 7.620 | 7.720 | 7.456 | 7.456 |
| 08.05.2026 | 7.360 | 7.486 | 7.304 | 7.446 |
| 11.05.2026 | 7.605 | 7.605 | 7.340 | 7.370 |
| 12.05.2026 | 7.215 | 7.310 | 7.165 | 7.165 |
| 13.05.2026 | 7.220 | 7.255 | 6.920 | 7.040 |
| 14.05.2026 | 7.035 | 7.145 | 7.005 | 7.145 |
| 15.05.2026 | 7.050 | 7.135 | 6.840 | 6.915 |
| 18.05.2026 | 6.865 | 6.995 | 6.810 | 6.905 |
| 19.05.2026 | 6.890 | 7.025 | 6.815 | 6.835 |
| 20.05.2026 | 6.815 | 7.010 | 6.770 | 6.945 |
| 21.05.2026 | 6.905 | 6.980,99 | 6.885 | 6.915 |
| 22.05.2026 | 6.980 | 7.020 | 6.907,2 | 6.975 |
| 26.05.2026 | 7.090 | 7.225 | 6.950 | 6.950 |
| 27.05.2026 | 6.995 | 7.190 | 6.995 | 7.045 |
| 28.05.2026 | 6.985 | 7.010 | 6.925 | 6.990 |
| 29.05.2026 | 6.985 | 7.050 | 6.940 | 6.965 |
| 01.06.2026 | 6.940 | 6.970 | 6.775 | 6.835 |
| 02.06.2026 | 6.905 | 6.965 | 6.800 | 6.865 |
| 03.06.2026 | 6.825 | 6.900 | 6.825 | 6.900 |
| 04.06.2026 | 6.935 | 6.951,25 | 6.855 | 6.925 |
| 05.06.2026 | 6.955 | 6.990 | 6.820 | 6.820 |
| 08.06.2026 | 6.710 | 6.780 | 6.655 | 6.770 |
| 09.06.2026 | 6.780 | 6.905 | 6.760 | 6.795 |
| 10.06.2026 | 6.700 | 6.885 | 6.700 | 6.780 |
| 11.06.2026 | 6.765 | 6.790 | 6.634,04 | 6.695 |
| 12.06.2026 | 6.870 | 6.915 | 6.725 | 6.810 |
| 15.06.2026 | 6.980 | 7.025 | 6.865 | 6.885 |
| 16.06.2026 | 6.955 | 6.996,65 | 6.855 | 6.945 |
| 17.06.2026 | 7.005 | 7.080 | 6.935 | 6.965 |
| 18.06.2026 | 6.935 | 7.145 | 6.925 | 7.110 |
| 19.06.2026 | 7.075 | 7.105 | 7.015 | 7.020 |