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
2015 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.205,8972
KAPANIŞ 3.206,4862
En Düşük
DÜŞÜK 2.738
En Yüksek
YÜKSEK 3.633
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2015 | 2.872 | 2.892 | 2.835 | 2.848 |
| 05.01.2015 | 2.854 | 2.907 | 2.827 | 2.832 |
| 06.01.2015 | 2.840 | 2.840 | 2.776 | 2.784 |
| 07.01.2015 | 2.805 | 2.837 | 2.783 | 2.800 |
| 08.01.2015 | 2.845 | 2.851 | 2.830 | 2.849 |
| 09.01.2015 | 2.842 | 2.853 | 2.826 | 2.842 |
| 12.01.2015 | 2.841 | 2.869 | 2.825 | 2.855 |
| 13.01.2015 | 2.861 | 2.954 | 2.851 | 2.943 |
| 14.01.2015 | 2.953 | 2.953 | 2.890 | 2.900 |
| 15.01.2015 | 3.022 | 3.037 | 2.888 | 2.954 |
| 16.01.2015 | 2.958 | 2.959 | 2.891 | 2.950 |
| 19.01.2015 | 2.965 | 3.021 | 2.955 | 3.016 |
| 20.01.2015 | 3.035 | 3.041 | 3.017 | 3.026 |
| 21.01.2015 | 3.034 | 3.040,5 | 3.009 | 3.040 |
| 22.01.2015 | 3.053 | 3.074 | 2.926 | 3.046 |
| 23.01.2015 | 3.054 | 3.076 | 3.038 | 3.073 |
| 26.01.2015 | 3.076 | 3.113 | 3.057 | 3.108 |
| 27.01.2015 | 3.106 | 3.143 | 3.078 | 3.078 |
| 28.01.2015 | 3.086 | 3.101 | 3.050,17 | 3.097 |
| 29.01.2015 | 3.093 | 3.114 | 3.070 | 3.101 |
| 30.01.2015 | 3.119 | 3.119 | 3.031 | 3.050 |
| 02.02.2015 | 3.058 | 3.069 | 3.046 | 3.068 |
| 03.02.2015 | 3.085 | 3.122 | 3.068 | 3.108 |
| 04.02.2015 | 3.119 | 3.124 | 3.096 | 3.116 |
| 05.02.2015 | 3.105 | 3.162 | 3.083 | 3.162 |
| 06.02.2015 | 3.156 | 3.175 | 3.147 | 3.155 |
| 09.02.2015 | 3.153 | 3.153 | 3.090 | 3.116 |
| 10.02.2015 | 3.109 | 3.161 | 3.109 | 3.156 |
| 11.02.2015 | 3.149 | 3.164 | 3.114 | 3.114 |
| 12.02.2015 | 3.121 | 3.211 | 3.117 | 3.206 |
| 13.02.2015 | 3.079 | 3.192 | 3.079 | 3.117 |
| 16.02.2015 | 3.109 | 3.144 | 3.106 | 3.141 |
| 17.02.2015 | 3.151 | 3.182 | 3.128 | 3.137 |
| 18.02.2015 | 3.140 | 3.202 | 3.128 | 3.165 |
| 19.02.2015 | 3.173 | 3.240 | 3.151 | 3.218 |
| 20.02.2015 | 3.215 | 3.234 | 3.200 | 3.221 |
| 23.02.2015 | 3.224 | 3.268 | 3.189 | 3.204 |
| 24.02.2015 | 3.191 | 3.233 | 3.191 | 3.220 |
| 25.02.2015 | 3.220 | 3.234 | 3.208 | 3.220 |
| 26.02.2015 | 3.202 | 3.239 | 3.202 | 3.239 |
| 27.02.2015 | 3.216 | 3.243 | 3.208 | 3.212 |
| 02.03.2015 | 3.229 | 3.234 | 3.188 | 3.192 |
| 03.03.2015 | 3.181 | 3.213 | 3.130 | 3.130 |
| 04.03.2015 | 3.130 | 3.155 | 3.071 | 3.080 |
| 05.03.2015 | 3.227 | 3.451 | 3.192 | 3.407 |
| 06.03.2015 | 3.401 | 3.417 | 3.297 | 3.316 |
| 09.03.2015 | 3.338 | 3.338 | 3.257 | 3.267 |
| 10.03.2015 | 3.228 | 3.283 | 3.210 | 3.238 |
| 11.03.2015 | 3.255 | 3.302 | 3.219 | 3.300 |
| 12.03.2015 | 3.313 | 3.372 | 3.313 | 3.348 |
| 13.03.2015 | 3.338 | 3.369 | 3.328 | 3.344 |
| 16.03.2015 | 3.341 | 3.406 | 3.325 | 3.398 |
| 17.03.2015 | 3.389 | 3.401 | 3.334 | 3.368 |
| 18.03.2015 | 3.388 | 3.477 | 3.386 | 3.463 |
| 19.03.2015 | 3.460 | 3.494 | 3.399 | 3.412 |
| 20.03.2015 | 3.406 | 3.437 | 3.390 | 3.435 |
| 23.03.2015 | 3.443 | 3.457 | 3.408 | 3.454 |
| 24.03.2015 | 3.386 | 3.467 | 3.386 | 3.435 |
| 25.03.2015 | 3.437 | 3.470,5 | 3.437 | 3.452 |
| 26.03.2015 | 3.427 | 3.428 | 3.367 | 3.415 |
| 27.03.2015 | 3.408 | 3.440 | 3.373 | 3.390 |
| 30.03.2015 | 3.414 | 3.432 | 3.376 | 3.397 |
| 31.03.2015 | 3.410 | 3.486 | 3.393 | 3.410 |
| 01.04.2015 | 3.410 | 3.456 | 3.367 | 3.410 |
| 02.04.2015 | 3.433 | 3.455 | 3.374 | 3.451 |
| 07.04.2015 | 3.484 | 3.502 | 3.464,14 | 3.491 |
| 08.04.2015 | 3.500 | 3.512 | 3.466 | 3.484 |
| 09.04.2015 | 3.474 | 3.507 | 3.455 | 3.500 |
| 10.04.2015 | 3.530 | 3.534 | 3.489 | 3.526 |
| 13.04.2015 | 3.515 | 3.538,12 | 3.505 | 3.525 |
| 14.04.2015 | 3.536 | 3.569 | 3.522 | 3.565 |
| 15.04.2015 | 3.594 | 3.594 | 3.552 | 3.562 |
| 16.04.2015 | 3.541 | 3.550 | 3.508 | 3.514 |
| 17.04.2015 | 3.500 | 3.518 | 3.442 | 3.471 |
| 20.04.2015 | 3.462 | 3.509 | 3.462 | 3.498 |
| 21.04.2015 | 3.485 | 3.548 | 3.485 | 3.500 |
| 22.04.2015 | 3.532 | 3.537 | 3.470 | 3.502 |
| 23.04.2015 | 3.528 | 3.528 | 3.464 | 3.500 |
| 24.04.2015 | 3.491 | 3.518 | 3.448 | 3.476 |
| 27.04.2015 | 3.465 | 3.500 | 3.427 | 3.499 |
| 28.04.2015 | 3.509 | 3.515 | 3.431 | 3.465 |
| 29.04.2015 | 3.476 | 3.488 | 3.423 | 3.434 |
| 30.04.2015 | 3.358 | 3.414 | 3.357 | 3.382 |
| 01.05.2015 | 3.391 | 3.452 | 3.383 | 3.413 |
| 05.05.2015 | 3.450 | 3.456 | 3.406 | 3.412 |
| 06.05.2015 | 3.436 | 3.436 | 3.376 | 3.396 |
| 07.05.2015 | 3.377 | 3.445 | 3.328 | 3.424 |
| 08.05.2015 | 3.495 | 3.633 | 3.495 | 3.542 |
| 11.05.2015 | 3.525 | 3.529 | 3.310 | 3.329 |
| 12.05.2015 | 3.294 | 3.315 | 3.213 | 3.300 |
| 13.05.2015 | 3.327 | 3.368 | 3.304 | 3.354 |
| 14.05.2015 | 3.319 | 3.382 | 3.311,5 | 3.371 |
| 15.05.2015 | 3.375 | 3.464 | 3.375 | 3.414 |
| 18.05.2015 | 3.417 | 3.438 | 3.393 | 3.425 |
| 19.05.2015 | 3.457 | 3.473 | 3.434 | 3.456 |
| 20.05.2015 | 3.472 | 3.487 | 3.444 | 3.475 |
| 21.05.2015 | 3.489 | 3.491 | 3.461 | 3.488 |
| 22.05.2015 | 3.498 | 3.515 | 3.478 | 3.495 |
| 26.05.2015 | 3.523 | 3.523 | 3.467 | 3.509 |
| 27.05.2015 | 3.453 | 3.521 | 3.453 | 3.500 |
| 28.05.2015 | 3.480 | 3.519 | 3.480 | 3.507 |
| 29.05.2015 | 3.503 | 3.512,23 | 3.475 | 3.486 |
| 01.06.2015 | 3.510 | 3.536 | 3.485 | 3.505 |
| 02.06.2015 | 3.533 | 3.569 | 3.518 | 3.518 |
| 03.06.2015 | 3.521 | 3.592 | 3.521 | 3.545 |
| 04.06.2015 | 3.549 | 3.549 | 3.480 | 3.500 |
| 05.06.2015 | 3.480 | 3.505 | 3.445 | 3.461 |
| 08.06.2015 | 3.450 | 3.461 | 3.424 | 3.425 |
| 09.06.2015 | 3.443 | 3.444 | 3.406 | 3.437 |
| 10.06.2015 | 3.423 | 3.481 | 3.412 | 3.476 |
| 11.06.2015 | 3.453 | 3.497 | 3.453 | 3.484 |
| 12.06.2015 | 3.453 | 3.493 | 3.451 | 3.475 |
| 15.06.2015 | 3.367 | 3.432 | 3.343 | 3.414 |
| 16.06.2015 | 3.408 | 3.459 | 3.360 | 3.448 |
| 17.06.2015 | 3.426 | 3.451 | 3.406 | 3.406 |
| 18.06.2015 | 3.377 | 3.407 | 3.358 | 3.398 |
| 19.06.2015 | 3.383 | 3.447,41 | 3.383 | 3.428 |
| 22.06.2015 | 3.418 | 3.461 | 3.412 | 3.443 |
| 23.06.2015 | 3.447 | 3.474 | 3.447 | 3.467 |
| 24.06.2015 | 3.479 | 3.479 | 3.446 | 3.451 |
| 25.06.2015 | 3.431 | 3.486 | 3.430 | 3.461 |
| 26.06.2015 | 3.436 | 3.467 | 3.435 | 3.450 |
| 29.06.2015 | 3.367 | 3.411 | 3.339 | 3.374 |
| 30.06.2015 | 3.370 | 3.420 | 3.338 | 3.393 |
| 01.07.2015 | 3.396 | 3.434 | 3.389 | 3.393 |
| 02.07.2015 | 3.387 | 3.410 | 3.354 | 3.370 |
| 03.07.2015 | 3.364 | 3.367 | 3.327 | 3.355 |
| 06.07.2015 | 3.308 | 3.344 | 3.308 | 3.336 |
| 07.07.2015 | 3.332 | 3.342 | 3.261 | 3.267 |
| 08.07.2015 | 3.258 | 3.291 | 3.248 | 3.268 |
| 09.07.2015 | 3.264 | 3.318 | 3.264 | 3.315 |
| 10.07.2015 | 3.350 | 3.355 | 3.320 | 3.351 |
| 13.07.2015 | 3.355 | 3.395 | 3.348 | 3.382 |
| 14.07.2015 | 3.390 | 3.390 | 3.358 | 3.366 |
| 15.07.2015 | 3.356 | 3.360 | 3.326 | 3.334 |
| 16.07.2015 | 3.353 | 3.376 | 3.331 | 3.356 |
| 17.07.2015 | 3.364 | 3.364 | 3.330 | 3.347 |
| 20.07.2015 | 3.368 | 3.388 | 3.353 | 3.375 |
| 21.07.2015 | 3.377 | 3.398 | 3.362 | 3.366 |
| 22.07.2015 | 3.353 | 3.359 | 3.312 | 3.320 |
| 23.07.2015 | 3.349 | 3.349 | 3.303 | 3.314 |
| 24.07.2015 | 3.324 | 3.324 | 3.276 | 3.278 |
| 27.07.2015 | 3.288 | 3.305 | 3.238 | 3.246 |
| 28.07.2015 | 3.255 | 3.270 | 3.237 | 3.241 |
| 29.07.2015 | 3.276 | 3.276 | 3.227 | 3.262 |
| 30.07.2015 | 3.280 | 3.321 | 3.265 | 3.312 |
| 31.07.2015 | 3.331 | 3.335 | 3.267 | 3.316 |
| 03.08.2015 | 3.319 | 3.372 | 3.310 | 3.372 |
| 04.08.2015 | 3.392 | 3.392 | 3.343 | 3.389 |
| 05.08.2015 | 3.300 | 3.311 | 3.116 | 3.229 |
| 06.08.2015 | 3.205 | 3.250 | 3.203 | 3.229 |
| 07.08.2015 | 3.197 | 3.225 | 3.183 | 3.219 |
| 10.08.2015 | 3.220 | 3.313 | 3.187 | 3.255 |
| 11.08.2015 | 3.242 | 3.268 | 3.218 | 3.239 |
| 12.08.2015 | 3.241 | 3.241 | 3.151 | 3.202 |
| 13.08.2015 | 3.260 | 3.291 | 3.222 | 3.279 |
| 14.08.2015 | 3.227 | 3.342 | 3.227 | 3.324 |
| 17.08.2015 | 3.334 | 3.347 | 3.309 | 3.331 |
| 18.08.2015 | 3.326 | 3.358 | 3.323 | 3.340 |
| 19.08.2015 | 3.328 | 3.328 | 3.249 | 3.249 |
| 20.08.2015 | 3.222 | 3.227 | 3.187 | 3.203 |
| 21.08.2015 | 3.167 | 3.184 | 3.111 | 3.111 |
| 24.08.2015 | 3.080 | 3.080 | 2.942 | 3.021 |
| 25.08.2015 | 3.063 | 3.142 | 3.055,24 | 3.114 |
| 26.08.2015 | 3.079 | 3.118 | 3.030 | 3.056 |
| 27.08.2015 | 3.006 | 3.122 | 3.006 | 3.098 |
| 28.08.2015 | 3.107 | 3.154 | 3.096 | 3.154 |
| 01.09.2015 | 3.104 | 3.119 | 3.057 | 3.058 |
| 02.09.2015 | 3.081 | 3.122 | 3.061 | 3.087 |
| 03.09.2015 | 3.113 | 3.130 | 3.093 | 3.110 |
| 04.09.2015 | 3.072 | 3.092 | 3.050 | 3.050 |
| 07.09.2015 | 3.087 | 3.087 | 3.038 | 3.059 |
| 08.09.2015 | 3.077 | 3.109 | 3.072 | 3.077 |
| 09.09.2015 | 3.100 | 3.116 | 3.058 | 3.091 |
| 10.09.2015 | 3.049 | 3.087 | 3.038 | 3.047 |
| 11.09.2015 | 3.061 | 3.064 | 3.020 | 3.037 |
| 14.09.2015 | 3.035 | 3.057 | 3.005 | 3.016 |
| 15.09.2015 | 3.031 | 3.031 | 2.983 | 3.010 |
| 16.09.2015 | 3.025 | 3.040 | 3.014 | 3.019 |
| 17.09.2015 | 3.030 | 3.030 | 2.958 | 2.985 |
| 18.09.2015 | 2.981 | 2.981 | 2.895 | 2.903 |
| 21.09.2015 | 2.885 | 2.911,46 | 2.845 | 2.866 |
| 22.09.2015 | 2.873 | 2.873 | 2.772 | 2.777 |
| 23.09.2015 | 2.785 | 2.803,28 | 2.776 | 2.790 |
| 24.09.2015 | 2.790 | 2.798 | 2.738 | 2.750 |
| 25.09.2015 | 2.780 | 2.838 | 2.775 | 2.821 |
| 28.09.2015 | 2.864 | 2.907 | 2.812 | 2.812 |
| 29.09.2015 | 2.802 | 2.813 | 2.773 | 2.778 |
| 30.09.2015 | 2.803 | 2.810 | 2.775 | 2.801 |
| 01.10.2015 | 2.820 | 2.873 | 2.814 | 2.833 |
| 02.10.2015 | 2.845 | 2.877 | 2.825 | 2.860 |
| 05.10.2015 | 2.895 | 2.925 | 2.895 | 2.917 |
| 06.10.2015 | 2.925 | 2.941 | 2.912 | 2.919 |
| 07.10.2015 | 2.919 | 2.958 | 2.913 | 2.928 |
| 08.10.2015 | 2.907 | 2.944 | 2.885 | 2.944 |
| 09.10.2015 | 2.961 | 3.021 | 2.955,36 | 3.008 |
| 12.10.2015 | 3.003 | 3.023 | 2.980 | 2.988 |
| 13.10.2015 | 2.990 | 2.990 | 2.941 | 2.942 |
| 14.10.2015 | 2.932 | 2.936 | 2.907 | 2.934 |
| 15.10.2015 | 2.956 | 2.956 | 2.914 | 2.949 |
| 16.10.2015 | 2.958 | 2.963 | 2.908 | 2.925 |
| 19.10.2015 | 2.914 | 2.939 | 2.914 | 2.929 |
| 20.10.2015 | 2.935 | 2.947 | 2.916 | 2.937 |
| 21.10.2015 | 2.948 | 2.972 | 2.934 | 2.957 |
| 22.10.2015 | 2.938 | 2.969,2 | 2.914 | 2.965 |
| 23.10.2015 | 2.974 | 3.065 | 2.971 | 3.036 |
| 26.10.2015 | 3.045 | 3.063 | 3.010 | 3.017 |
| 27.10.2015 | 3.029 | 3.029 | 2.982 | 2.993 |
| 28.10.2015 | 2.986 | 3.035 | 2.963 | 3.035 |
| 29.10.2015 | 3.042 | 3.058 | 3.030 | 3.040 |
| 30.10.2015 | 3.040 | 3.066 | 3.027 | 3.041 |
| 02.11.2015 | 3.044 | 3.066 | 3.019 | 3.066 |
| 03.11.2015 | 3.051 | 3.084 | 3.050 | 3.079 |
| 04.11.2015 | 3.079 | 3.132 | 3.079 | 3.110 |
| 05.11.2015 | 3.119 | 3.128 | 3.089 | 3.107 |
| 06.11.2015 | 3.109 | 3.149 | 3.096 | 3.131 |
| 09.11.2015 | 3.129 | 3.168 | 3.121 | 3.130 |
| 10.11.2015 | 3.155 | 3.155,26 | 3.097 | 3.123 |
| 11.11.2015 | 3.127 | 3.174 | 3.090 | 3.113 |
| 12.11.2015 | 3.118 | 3.118 | 2.956 | 2.956 |
| 13.11.2015 | 2.963 | 2.977 | 2.899 | 2.931 |
| 16.11.2015 | 2.901 | 2.949 | 2.893 | 2.908 |
| 17.11.2015 | 2.929 | 3.042 | 2.929 | 3.023 |
| 18.11.2015 | 3.023 | 3.023 | 2.982 | 2.990 |
| 19.11.2015 | 3.018 | 3.018 | 2.972 | 2.991 |
| 20.11.2015 | 3.000 | 3.028 | 2.986 | 3.023 |
| 23.11.2015 | 3.022 | 3.042 | 3.015 | 3.023 |
| 24.11.2015 | 3.033 | 3.033 | 2.983 | 3.002 |
| 25.11.2015 | 2.994 | 3.064 | 2.994 | 3.053 |
| 26.11.2015 | 3.056 | 3.082 | 3.050 | 3.064 |
| 27.11.2015 | 3.052 | 3.097 | 3.050 | 3.090 |
| 30.11.2015 | 3.074 | 3.125 | 3.069 | 3.120 |
| 01.12.2015 | 3.101 | 3.150 | 3.101 | 3.134 |
| 02.12.2015 | 3.150 | 3.150 | 3.100 | 3.110 |
| 03.12.2015 | 3.098 | 3.151 | 3.078 | 3.096 |
| 04.12.2015 | 3.109 | 3.109 | 3.076 | 3.096 |
| 07.12.2015 | 3.102 | 3.141 | 3.099,9 | 3.112 |
| 08.12.2015 | 3.094 | 3.119 | 3.067 | 3.067 |
| 09.12.2015 | 3.094 | 3.108 | 3.025 | 3.097 |
| 10.12.2015 | 3.065 | 3.131 | 3.065 | 3.109 |
| 11.12.2015 | 3.115 | 3.115 | 3.056 | 3.059 |
| 14.12.2015 | 3.080 | 3.080 | 3.006 | 3.017 |
| 15.12.2015 | 3.032 | 3.093 | 3.022 | 3.057 |
| 16.12.2015 | 3.074 | 3.095 | 3.052 | 3.081 |
| 17.12.2015 | 3.148 | 3.151 | 3.092 | 3.092 |
| 18.12.2015 | 3.075 | 3.285 | 3.062 | 3.196 |
| 21.12.2015 | 3.200 | 3.240 | 3.188 | 3.188 |
| 22.12.2015 | 3.200 | 3.223 | 3.170 | 3.206 |
| 23.12.2015 | 3.206 | 3.267 | 3.206 | 3.256 |
| 24.12.2015 | 3.262 | 3.309 | 3.262 | 3.309 |
| 29.12.2015 | 3.290 | 3.338 | 3.263 | 3.277 |
| 30.12.2015 | 3.277 | 3.293 | 3.266 | 3.293 |
| 31.12.2015 | 3.275 | 3.298 | 3.261 | 3.283 |