SPX.L
Spirax-Sarco Engineering plc
16:27:07
7060 £
0.0000 (%0.00)
Önceki Kapanış: 7110
Düşük₺7015
Yüksek₺7105
SPX.L: Spirax-Sarco Engineering plc Arşiv
2010 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.545,7628
KAPANIŞ 1.546,8142
En Düşük
DÜŞÜK 1.216
En Yüksek
YÜKSEK 1.997
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2010 | 1.240 | 1.244 | 1.216 | 1.224 |
| 05.01.2010 | 1.220 | 1.258 | 1.220 | 1.253 |
| 06.01.2010 | 1.257 | 1.263 | 1.244 | 1.250 |
| 07.01.2010 | 1.259 | 1.260 | 1.223 | 1.235 |
| 08.01.2010 | 1.233 | 1.312 | 1.233 | 1.298 |
| 11.01.2010 | 1.289 | 1.307 | 1.289 | 1.296 |
| 12.01.2010 | 1.309 | 1.310 | 1.291 | 1.304 |
| 13.01.2010 | 1.305 | 1.316 | 1.300 | 1.310 |
| 14.01.2010 | 1.325 | 1.325 | 1.300 | 1.300 |
| 15.01.2010 | 1.318 | 1.318 | 1.300 | 1.308 |
| 18.01.2010 | 1.293 | 1.300 | 1.290 | 1.294 |
| 19.01.2010 | 1.286 | 1.312 | 1.285 | 1.306 |
| 20.01.2010 | 1.315 | 1.317 | 1.296 | 1.306 |
| 21.01.2010 | 1.297 | 1.314 | 1.291 | 1.300 |
| 22.01.2010 | 1.304 | 1.304 | 1.292 | 1.294 |
| 25.01.2010 | 1.279 | 1.307 | 1.279 | 1.295 |
| 26.01.2010 | 1.298 | 1.298 | 1.281 | 1.286 |
| 27.01.2010 | 1.289 | 1.299 | 1.277 | 1.287 |
| 28.01.2010 | 1.287 | 1.292 | 1.272 | 1.273 |
| 29.01.2010 | 1.291 | 1.291 | 1.251 | 1.253 |
| 01.02.2010 | 1.266 | 1.266 | 1.236 | 1.250 |
| 02.02.2010 | 1.248 | 1.282 | 1.241 | 1.276 |
| 03.02.2010 | 1.290 | 1.290 | 1.257 | 1.258 |
| 04.02.2010 | 1.247 | 1.267 | 1.240 | 1.257 |
| 05.02.2010 | 1.259 | 1.270 | 1.236 | 1.257 |
| 08.02.2010 | 1.250 | 1.258 | 1.240 | 1.244 |
| 09.02.2010 | 1.241 | 1.248 | 1.237 | 1.240 |
| 10.02.2010 | 1.268 | 1.268 | 1.240 | 1.247 |
| 11.02.2010 | 1.255 | 1.271 | 1.254 | 1.260 |
| 12.02.2010 | 1.270 | 1.274 | 1.229 | 1.242 |
| 15.02.2010 | 1.255 | 1.255 | 1.235 | 1.241 |
| 16.02.2010 | 1.261 | 1.262 | 1.240 | 1.261 |
| 17.02.2010 | 1.268 | 1.284 | 1.255 | 1.277 |
| 18.02.2010 | 1.283 | 1.284 | 1.263 | 1.275 |
| 19.02.2010 | 1.262 | 1.278 | 1.259 | 1.271 |
| 22.02.2010 | 1.271 | 1.283 | 1.265 | 1.275 |
| 23.02.2010 | 1.284 | 1.285 | 1.254 | 1.271 |
| 24.02.2010 | 1.269 | 1.276 | 1.240 | 1.269 |
| 25.02.2010 | 1.258 | 1.269 | 1.239 | 1.260 |
| 26.02.2010 | 1.252 | 1.270 | 1.245 | 1.270 |
| 01.03.2010 | 1.273 | 1.286 | 1.267 | 1.276 |
| 02.03.2010 | 1.286 | 1.324 | 1.281 | 1.315 |
| 03.03.2010 | 1.331 | 1.331 | 1.293 | 1.298 |
| 04.03.2010 | 1.287 | 1.359 | 1.287 | 1.350 |
| 05.03.2010 | 1.320 | 1.360 | 1.320 | 1.345 |
| 08.03.2010 | 1.340 | 1.374 | 1.340 | 1.367 |
| 09.03.2010 | 1.364 | 1.385 | 1.352 | 1.374 |
| 10.03.2010 | 1.390 | 1.400 | 1.375 | 1.390 |
| 11.03.2010 | 1.379 | 1.410 | 1.377 | 1.394 |
| 12.03.2010 | 1.386 | 1.392 | 1.377 | 1.385 |
| 15.03.2010 | 1.371 | 1.392 | 1.371 | 1.387 |
| 16.03.2010 | 1.388 | 1.403 | 1.383 | 1.390 |
| 17.03.2010 | 1.400 | 1.404 | 1.386 | 1.390 |
| 18.03.2010 | 1.395 | 1.400 | 1.380 | 1.385 |
| 19.03.2010 | 1.380 | 1.402 | 1.371 | 1.371 |
| 22.03.2010 | 1.389 | 1.393 | 1.363 | 1.381 |
| 23.03.2010 | 1.369 | 1.387 | 1.358 | 1.363 |
| 24.03.2010 | 1.372 | 1.375 | 1.349 | 1.366 |
| 25.03.2010 | 1.371 | 1.377 | 1.354 | 1.369 |
| 26.03.2010 | 1.365 | 1.398 | 1.354 | 1.390 |
| 29.03.2010 | 1.367 | 1.387 | 1.366 | 1.370 |
| 30.03.2010 | 1.385 | 1.392 | 1.356 | 1.381 |
| 31.03.2010 | 1.380 | 1.415 | 1.380 | 1.403 |
| 01.04.2010 | 1.386 | 1.438 | 1.386 | 1.428 |
| 06.04.2010 | 1.421 | 1.449 | 1.421 | 1.436 |
| 07.04.2010 | 1.401 | 1.448 | 1.401 | 1.419 |
| 08.04.2010 | 1.426 | 1.443 | 1.406 | 1.438 |
| 09.04.2010 | 1.462 | 1.462 | 1.435 | 1.457 |
| 12.04.2010 | 1.439 | 1.465 | 1.439 | 1.460 |
| 13.04.2010 | 1.461 | 1.472 | 1.450 | 1.461 |
| 14.04.2010 | 1.429 | 1.458 | 1.429 | 1.446 |
| 15.04.2010 | 1.426 | 1.468 | 1.426 | 1.455 |
| 16.04.2010 | 1.454 | 1.466 | 1.432 | 1.450 |
| 19.04.2010 | 1.447 | 1.449 | 1.423 | 1.435 |
| 20.04.2010 | 1.450 | 1.452 | 1.433 | 1.450 |
| 21.04.2010 | 1.459 | 1.544 | 1.456 | 1.497 |
| 22.04.2010 | 1.491 | 1.517 | 1.479 | 1.493 |
| 23.04.2010 | 1.502 | 1.537 | 1.502 | 1.522 |
| 26.04.2010 | 1.537 | 1.588 | 1.525 | 1.580 |
| 27.04.2010 | 1.582 | 1.591 | 1.540 | 1.561 |
| 28.04.2010 | 1.546 | 1.563 | 1.516 | 1.528 |
| 29.04.2010 | 1.515 | 1.563 | 1.515 | 1.546 |
| 30.04.2010 | 1.538 | 1.575 | 1.518 | 1.540 |
| 04.05.2010 | 1.536 | 1.554 | 1.476 | 1.479 |
| 05.05.2010 | 1.488 | 1.497 | 1.457 | 1.472 |
| 06.05.2010 | 1.464 | 1.511 | 1.439 | 1.467 |
| 07.05.2010 | 1.437 | 1.490 | 1.395 | 1.440 |
| 10.05.2010 | 1.487 | 1.526 | 1.473 | 1.491 |
| 11.05.2010 | 1.479 | 1.520 | 1.450 | 1.506 |
| 12.05.2010 | 1.501 | 1.521 | 1.481 | 1.505 |
| 13.05.2010 | 1.528 | 1.531 | 1.508 | 1.521 |
| 14.05.2010 | 1.512 | 1.529 | 1.480 | 1.489 |
| 17.05.2010 | 1.479 | 1.486 | 1.457 | 1.472 |
| 18.05.2010 | 1.491 | 1.495 | 1.465 | 1.484 |
| 19.05.2010 | 1.474 | 1.474 | 1.428 | 1.431 |
| 20.05.2010 | 1.427 | 1.439 | 1.400 | 1.404 |
| 21.05.2010 | 1.397 | 1.407 | 1.342 | 1.372 |
| 24.05.2010 | 1.391 | 1.401 | 1.374 | 1.388 |
| 25.05.2010 | 1.360 | 1.366 | 1.322 | 1.344 |
| 26.05.2010 | 1.369 | 1.387 | 1.362 | 1.377 |
| 27.05.2010 | 1.390 | 1.444 | 1.387 | 1.435 |
| 28.05.2010 | 1.416 | 1.443 | 1.414 | 1.429 |
| 01.06.2010 | 1.437 | 1.437 | 1.401 | 1.415 |
| 02.06.2010 | 1.402 | 1.423 | 1.378 | 1.410 |
| 03.06.2010 | 1.445 | 1.445 | 1.424 | 1.434 |
| 04.06.2010 | 1.442 | 1.448 | 1.411 | 1.412 |
| 07.06.2010 | 1.419 | 1.419 | 1.393 | 1.405 |
| 08.06.2010 | 1.396 | 1.410 | 1.359 | 1.391 |
| 09.06.2010 | 1.410 | 1.410 | 1.382 | 1.400 |
| 10.06.2010 | 1.379 | 1.412 | 1.379 | 1.398 |
| 11.06.2010 | 1.406 | 1.406 | 1.387 | 1.394 |
| 14.06.2010 | 1.382 | 1.404 | 1.382 | 1.400 |
| 15.06.2010 | 1.402 | 1.404 | 1.383 | 1.399 |
| 16.06.2010 | 1.413 | 1.420 | 1.391 | 1.407 |
| 17.06.2010 | 1.407 | 1.419 | 1.399 | 1.402 |
| 18.06.2010 | 1.413 | 1.413 | 1.373 | 1.396 |
| 21.06.2010 | 1.427 | 1.430 | 1.384 | 1.399 |
| 22.06.2010 | 1.383 | 1.405 | 1.383 | 1.399 |
| 23.06.2010 | 1.380 | 1.387 | 1.337 | 1.359 |
| 24.06.2010 | 1.365 | 1.384 | 1.355 | 1.367 |
| 25.06.2010 | 1.378 | 1.383 | 1.360 | 1.364 |
| 28.06.2010 | 1.372 | 1.395 | 1.368 | 1.384 |
| 29.06.2010 | 1.362 | 1.395 | 1.361 | 1.367 |
| 30.06.2010 | 1.379 | 1.388 | 1.367 | 1.370 |
| 01.07.2010 | 1.368 | 1.374 | 1.335 | 1.346 |
| 02.07.2010 | 1.362 | 1.371 | 1.349 | 1.356 |
| 05.07.2010 | 1.358 | 1.368 | 1.350 | 1.358 |
| 06.07.2010 | 1.392 | 1.472 | 1.348 | 1.446 |
| 07.07.2010 | 1.447 | 1.483 | 1.431 | 1.478 |
| 08.07.2010 | 1.500 | 1.529 | 1.494 | 1.514 |
| 09.07.2010 | 1.504 | 1.525 | 1.504 | 1.521 |
| 12.07.2010 | 1.531 | 1.543 | 1.507 | 1.534 |
| 13.07.2010 | 1.530 | 1.577 | 1.530 | 1.567 |
| 14.07.2010 | 1.580 | 1.590 | 1.557 | 1.566 |
| 15.07.2010 | 1.549 | 1.564 | 1.546 | 1.547 |
| 16.07.2010 | 1.522 | 1.562 | 1.518 | 1.548 |
| 19.07.2010 | 1.550 | 1.572 | 1.539 | 1.546 |
| 20.07.2010 | 1.561 | 1.575 | 1.549 | 1.554 |
| 21.07.2010 | 1.573 | 1.596 | 1.553 | 1.578 |
| 22.07.2010 | 1.573 | 1.598 | 1.569 | 1.589 |
| 23.07.2010 | 1.585 | 1.608 | 1.585 | 1.601 |
| 26.07.2010 | 1.612 | 1.617 | 1.578 | 1.589 |
| 27.07.2010 | 1.606 | 1.606 | 1.574 | 1.578 |
| 28.07.2010 | 1.575 | 1.593 | 1.550 | 1.580 |
| 29.07.2010 | 1.580 | 1.589 | 1.549 | 1.561 |
| 30.07.2010 | 1.562 | 1.568 | 1.546 | 1.561 |
| 02.08.2010 | 1.579 | 1.591 | 1.555 | 1.568 |
| 03.08.2010 | 1.570 | 1.570 | 1.538 | 1.547 |
| 04.08.2010 | 1.537 | 1.547 | 1.530 | 1.540 |
| 05.08.2010 | 1.540 | 1.554 | 1.523 | 1.541 |
| 06.08.2010 | 1.558 | 1.570 | 1.540 | 1.546 |
| 09.08.2010 | 1.548 | 1.564 | 1.540 | 1.559 |
| 10.08.2010 | 1.563 | 1.563 | 1.546 | 1.555 |
| 11.08.2010 | 1.537 | 1.549 | 1.515 | 1.532 |
| 12.08.2010 | 1.538 | 1.542 | 1.487 | 1.499 |
| 13.08.2010 | 1.495 | 1.525 | 1.492 | 1.501 |
| 16.08.2010 | 1.512 | 1.513 | 1.490 | 1.501 |
| 17.08.2010 | 1.495 | 1.569 | 1.495 | 1.553 |
| 18.08.2010 | 1.561 | 1.576 | 1.543 | 1.558 |
| 19.08.2010 | 1.569 | 1.583 | 1.520 | 1.545 |
| 20.08.2010 | 1.539 | 1.539 | 1.516 | 1.532 |
| 23.08.2010 | 1.548 | 1.571 | 1.529 | 1.558 |
| 24.08.2010 | 1.583 | 1.585 | 1.540 | 1.563 |
| 25.08.2010 | 1.558 | 1.582 | 1.542 | 1.562 |
| 26.08.2010 | 1.556 | 1.568 | 1.545 | 1.565 |
| 27.08.2010 | 1.565 | 1.580 | 1.556 | 1.575 |
| 31.08.2010 | 1.580 | 1.592 | 1.552 | 1.584 |
| 01.09.2010 | 1.593 | 1.613 | 1.578 | 1.600 |
| 02.09.2010 | 1.606 | 1.613 | 1.589 | 1.600 |
| 03.09.2010 | 1.617 | 1.647 | 1.614 | 1.635 |
| 06.09.2010 | 1.598 | 1.651 | 1.598 | 1.644 |
| 07.09.2010 | 1.630 | 1.641 | 1.612 | 1.637 |
| 08.09.2010 | 1.640 | 1.657 | 1.620 | 1.646 |
| 09.09.2010 | 1.663 | 1.689 | 1.661 | 1.675 |
| 10.09.2010 | 1.634 | 1.684 | 1.634 | 1.677 |
| 13.09.2010 | 1.716 | 1.716 | 1.667 | 1.677 |
| 14.09.2010 | 1.685 | 1.685 | 1.660 | 1.665 |
| 15.09.2010 | 1.671 | 1.692 | 1.660 | 1.680 |
| 16.09.2010 | 1.687 | 1.695 | 1.676 | 1.683 |
| 17.09.2010 | 1.736 | 1.736 | 1.687 | 1.691 |
| 20.09.2010 | 1.708 | 1.708 | 1.688 | 1.695 |
| 21.09.2010 | 1.700 | 1.712 | 1.694 | 1.696 |
| 22.09.2010 | 1.706 | 1.706 | 1.677 | 1.689 |
| 23.09.2010 | 1.700 | 1.704 | 1.685 | 1.694 |
| 24.09.2010 | 1.695 | 1.768 | 1.689 | 1.764 |
| 27.09.2010 | 1.759 | 1.799 | 1.759 | 1.790 |
| 28.09.2010 | 1.792 | 1.817 | 1.772 | 1.803 |
| 29.09.2010 | 1.801 | 1.832 | 1.801 | 1.823 |
| 30.09.2010 | 1.808 | 1.859 | 1.798 | 1.800 |
| 01.10.2010 | 1.790 | 1.827 | 1.784 | 1.802 |
| 04.10.2010 | 1.801 | 1.808 | 1.785 | 1.803 |
| 05.10.2010 | 1.793 | 1.811 | 1.788 | 1.809 |
| 06.10.2010 | 1.802 | 1.832 | 1.798 | 1.832 |
| 07.10.2010 | 1.823 | 1.842 | 1.799 | 1.806 |
| 08.10.2010 | 1.799 | 1.825 | 1.798 | 1.816 |
| 11.10.2010 | 1.816 | 1.827 | 1.812 | 1.819 |
| 12.10.2010 | 1.826 | 1.828 | 1.794 | 1.819 |
| 13.10.2010 | 1.808 | 1.825 | 1.801 | 1.815 |
| 14.10.2010 | 1.807 | 1.825 | 1.801 | 1.806 |
| 15.10.2010 | 1.818 | 1.828 | 1.810 | 1.820 |
| 18.10.2010 | 1.796 | 1.836 | 1.796 | 1.816 |
| 19.10.2010 | 1.819 | 1.829 | 1.813 | 1.822 |
| 20.10.2010 | 1.827 | 1.831 | 1.814 | 1.831 |
| 21.10.2010 | 1.832 | 1.888 | 1.826 | 1.851 |
| 22.10.2010 | 1.859 | 1.868 | 1.847 | 1.851 |
| 25.10.2010 | 1.879 | 1.886 | 1.864 | 1.870 |
| 26.10.2010 | 1.868 | 1.868 | 1.847 | 1.855 |
| 27.10.2010 | 1.848 | 1.849 | 1.839 | 1.841 |
| 28.10.2010 | 1.843 | 1.853 | 1.830 | 1.833 |
| 29.10.2010 | 1.826 | 1.834 | 1.795 | 1.809 |
| 01.11.2010 | 1.821 | 1.846 | 1.816 | 1.822 |
| 02.11.2010 | 1.810 | 1.819 | 1.800 | 1.811 |
| 03.11.2010 | 1.803 | 1.825 | 1.799 | 1.817 |
| 04.11.2010 | 1.851 | 1.862 | 1.829 | 1.844 |
| 05.11.2010 | 1.851 | 1.858 | 1.836 | 1.845 |
| 08.11.2010 | 1.845 | 1.845 | 1.802 | 1.805 |
| 09.11.2010 | 1.813 | 1.816 | 1.798 | 1.809 |
| 10.11.2010 | 1.833 | 1.833 | 1.781 | 1.795 |
| 11.11.2010 | 1.785 | 1.797 | 1.734 | 1.734 |
| 12.11.2010 | 1.731 | 1.740 | 1.702 | 1.731 |
| 15.11.2010 | 1.728 | 1.746 | 1.719 | 1.745 |
| 16.11.2010 | 1.745 | 1.776 | 1.723 | 1.724 |
| 17.11.2010 | 1.718 | 1.733 | 1.707 | 1.730 |
| 18.11.2010 | 1.730 | 1.761 | 1.730 | 1.746 |
| 19.11.2010 | 1.750 | 1.767 | 1.737 | 1.760 |
| 22.11.2010 | 1.795 | 1.855 | 1.791 | 1.844 |
| 23.11.2010 | 1.831 | 1.840 | 1.796 | 1.800 |
| 24.11.2010 | 1.796 | 1.829 | 1.783 | 1.821 |
| 25.11.2010 | 1.819 | 1.850 | 1.819 | 1.840 |
| 26.11.2010 | 1.839 | 1.839 | 1.816 | 1.827 |
| 29.11.2010 | 1.829 | 1.844 | 1.819 | 1.829 |
| 30.11.2010 | 1.828 | 1.828 | 1.798 | 1.798 |
| 01.12.2010 | 1.813 | 1.861 | 1.803 | 1.846 |
| 02.12.2010 | 1.865 | 1.868 | 1.843 | 1.859 |
| 03.12.2010 | 1.877 | 1.916 | 1.850 | 1.850 |
| 06.12.2010 | 1.853 | 1.874 | 1.853 | 1.870 |
| 07.12.2010 | 1.876 | 1.905 | 1.876 | 1.904 |
| 08.12.2010 | 1.900 | 1.915 | 1.888 | 1.904 |
| 09.12.2010 | 1.908 | 1.908 | 1.860 | 1.861 |
| 10.12.2010 | 1.860 | 1.868 | 1.842 | 1.852 |
| 13.12.2010 | 1.845 | 1.872 | 1.845 | 1.872 |
| 14.12.2010 | 1.912 | 1.926 | 1.877 | 1.926 |
| 15.12.2010 | 1.907 | 1.968 | 1.907 | 1.950 |
| 16.12.2010 | 1.953 | 1.965 | 1.948 | 1.954 |
| 17.12.2010 | 1.952 | 1.987 | 1.934 | 1.987 |
| 20.12.2010 | 1.977 | 1.997 | 1.956 | 1.960 |
| 21.12.2010 | 1.972 | 1.982 | 1.950 | 1.950 |
| 22.12.2010 | 1.949 | 1.967 | 1.948 | 1.953 |
| 23.12.2010 | 1.958 | 1.958 | 1.925 | 1.940 |
| 24.12.2010 | 1.927 | 1.946 | 1.924 | 1.924 |
| 29.12.2010 | 1.917 | 1.959 | 1.917 | 1.953 |
| 30.12.2010 | 1.952 | 1.962 | 1.931 | 1.933 |
| 31.12.2010 | 1.942 | 1.942 | 1.933 | 1.934 |