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
2016 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.798,6166
KAPANIŞ 3.799,4625
En Düşük
DÜŞÜK 2.664
En Yüksek
YÜKSEK 4.745
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2016 | 3.233 | 3.266 | 3.181 | 3.190 |
| 05.01.2016 | 3.202 | 3.232 | 3.186 | 3.225 |
| 06.01.2016 | 3.230 | 3.230 | 3.147 | 3.191 |
| 07.01.2016 | 3.118 | 3.192 | 3.085 | 3.175 |
| 08.01.2016 | 3.156 | 3.211 | 3.129 | 3.129 |
| 11.01.2016 | 3.153 | 3.153 | 3.089 | 3.114 |
| 12.01.2016 | 3.131 | 3.176 | 3.112 | 3.138 |
| 13.01.2016 | 3.094 | 3.137 | 3.031 | 3.066 |
| 14.01.2016 | 3.000 | 3.014 | 2.966 | 2.998 |
| 15.01.2016 | 2.976 | 3.008 | 2.915 | 2.949 |
| 18.01.2016 | 2.955 | 2.963 | 2.888 | 2.916 |
| 19.01.2016 | 2.963 | 2.965 | 2.935 | 2.947 |
| 20.01.2016 | 2.913 | 2.914 | 2.870 | 2.896 |
| 21.01.2016 | 2.894 | 2.925 | 2.870 | 2.907 |
| 22.01.2016 | 2.967 | 2.993 | 2.900 | 2.988 |
| 25.01.2016 | 3.015 | 3.015 | 2.956 | 2.982 |
| 26.01.2016 | 2.921 | 2.973 | 2.862 | 2.966 |
| 27.01.2016 | 2.965 | 2.996 | 2.947 | 2.986 |
| 28.01.2016 | 2.972 | 3.030 | 2.961 | 2.992 |
| 29.01.2016 | 3.031 | 3.053 | 2.986 | 3.052 |
| 01.02.2016 | 3.080 | 3.080 | 2.983 | 3.007 |
| 02.02.2016 | 3.015 | 3.017 | 2.916 | 2.918 |
| 03.02.2016 | 2.913 | 2.942 | 2.843 | 2.888 |
| 04.02.2016 | 2.920 | 2.937 | 2.869 | 2.900 |
| 05.02.2016 | 2.899 | 2.939 | 2.884 | 2.903 |
| 08.02.2016 | 2.920 | 2.920 | 2.751 | 2.757 |
| 09.02.2016 | 2.783 | 2.801 | 2.725 | 2.775 |
| 10.02.2016 | 2.781 | 2.820 | 2.754 | 2.763 |
| 11.02.2016 | 2.767 | 2.767 | 2.664 | 2.725 |
| 12.02.2016 | 2.736 | 2.824 | 2.736 | 2.812 |
| 15.02.2016 | 2.877 | 2.924 | 2.845 | 2.915 |
| 16.02.2016 | 2.955 | 2.955 | 2.894 | 2.929 |
| 17.02.2016 | 2.952 | 3.015 | 2.866,99 | 3.008 |
| 18.02.2016 | 3.013 | 3.081 | 3.012 | 3.060 |
| 19.02.2016 | 3.099 | 3.099 | 3.005 | 3.038 |
| 22.02.2016 | 3.056 | 3.099 | 3.056 | 3.082 |
| 23.02.2016 | 3.076 | 3.161 | 3.058 | 3.072 |
| 24.02.2016 | 3.086 | 3.107 | 3.026 | 3.050 |
| 25.02.2016 | 3.096 | 3.099 | 3.034 | 3.056 |
| 26.02.2016 | 3.103 | 3.116 | 3.060 | 3.108 |
| 29.02.2016 | 3.082 | 3.153 | 3.064 | 3.145 |
| 01.03.2016 | 3.158 | 3.227 | 3.146 | 3.227 |
| 02.03.2016 | 3.239 | 3.263 | 3.195 | 3.240 |
| 03.03.2016 | 3.305 | 3.339 | 3.245 | 3.322 |
| 04.03.2016 | 3.294 | 3.468 | 3.294 | 3.452 |
| 07.03.2016 | 3.459 | 3.497 | 3.412 | 3.456 |
| 08.03.2016 | 3.421 | 3.463 | 3.403 | 3.455 |
| 09.03.2016 | 3.455 | 3.479 | 3.447 | 3.448 |
| 10.03.2016 | 3.450 | 3.517 | 3.400 | 3.400 |
| 11.03.2016 | 3.436 | 3.470 | 3.413 | 3.446 |
| 14.03.2016 | 3.467 | 3.512 | 3.458 | 3.463 |
| 15.03.2016 | 3.463 | 3.540 | 3.436,17 | 3.439 |
| 16.03.2016 | 3.464 | 3.476 | 3.433 | 3.466 |
| 17.03.2016 | 3.501 | 3.501 | 3.451 | 3.482 |
| 18.03.2016 | 3.482 | 3.533 | 3.461 | 3.500 |
| 21.03.2016 | 3.487 | 3.532 | 3.466 | 3.491 |
| 22.03.2016 | 3.481 | 3.546 | 3.465 | 3.546 |
| 23.03.2016 | 3.556 | 3.590 | 3.533 | 3.562 |
| 24.03.2016 | 3.562 | 3.564 | 3.508 | 3.530 |
| 29.03.2016 | 3.530 | 3.553 | 3.512 | 3.553 |
| 30.03.2016 | 3.579 | 3.675 | 3.579 | 3.651 |
| 31.03.2016 | 3.635 | 3.650 | 3.605,48 | 3.640 |
| 01.04.2016 | 3.560 | 3.589 | 3.526 | 3.562 |
| 04.04.2016 | 3.571 | 3.597 | 3.549 | 3.591 |
| 05.04.2016 | 3.570 | 3.579 | 3.540 | 3.550 |
| 06.04.2016 | 3.551 | 3.581 | 3.517 | 3.567 |
| 07.04.2016 | 3.554 | 3.595 | 3.547 | 3.549 |
| 08.04.2016 | 3.550 | 3.593 | 3.541 | 3.575 |
| 11.04.2016 | 3.573 | 3.591 | 3.546 | 3.557 |
| 12.04.2016 | 3.573 | 3.594 | 3.539 | 3.586 |
| 13.04.2016 | 3.611 | 3.657 | 3.590,2 | 3.630 |
| 14.04.2016 | 3.645 | 3.648 | 3.582 | 3.602 |
| 15.04.2016 | 3.610 | 3.610 | 3.567 | 3.603 |
| 18.04.2016 | 3.543 | 3.596 | 3.520 | 3.550 |
| 19.04.2016 | 3.540 | 3.571 | 3.505 | 3.559 |
| 20.04.2016 | 3.560 | 3.579 | 3.509 | 3.557 |
| 21.04.2016 | 3.543 | 3.572 | 3.505 | 3.540 |
| 22.04.2016 | 3.502 | 3.554 | 3.502 | 3.543 |
| 25.04.2016 | 3.515 | 3.578,21 | 3.515 | 3.530 |
| 26.04.2016 | 3.552 | 3.583 | 3.506 | 3.515 |
| 27.04.2016 | 3.518 | 3.522 | 3.473 | 3.505 |
| 28.04.2016 | 3.449 | 3.454 | 3.399 | 3.424 |
| 29.04.2016 | 3.385 | 3.445 | 3.329,4 | 3.415 |
| 03.05.2016 | 3.416 | 3.501 | 3.365 | 3.389 |
| 04.05.2016 | 3.356 | 3.407 | 3.356 | 3.375 |
| 05.05.2016 | 3.381 | 3.415 | 3.359 | 3.386 |
| 06.05.2016 | 3.372 | 3.456 | 3.369 | 3.441 |
| 09.05.2016 | 3.445 | 3.489 | 3.431 | 3.443 |
| 10.05.2016 | 3.441 | 3.494 | 3.410 | 3.456 |
| 11.05.2016 | 3.464 | 3.514 | 3.464 | 3.487 |
| 12.05.2016 | 3.509 | 3.509 | 3.402 | 3.428 |
| 13.05.2016 | 3.414 | 3.435 | 3.386 | 3.431 |
| 16.05.2016 | 3.425 | 3.468 | 3.409 | 3.459 |
| 17.05.2016 | 3.487 | 3.487 | 3.437 | 3.452 |
| 18.05.2016 | 3.444 | 3.476 | 3.429 | 3.457 |
| 19.05.2016 | 3.444 | 3.476 | 3.398 | 3.399 |
| 20.05.2016 | 3.406 | 3.460 | 3.406 | 3.443 |
| 23.05.2016 | 3.436 | 3.486 | 3.436 | 3.467 |
| 24.05.2016 | 3.475 | 3.486 | 3.451 | 3.473 |
| 25.05.2016 | 3.493 | 3.493 | 3.468 | 3.478 |
| 26.05.2016 | 3.489 | 3.519 | 3.452 | 3.465 |
| 27.05.2016 | 3.465 | 3.488 | 3.441 | 3.445 |
| 31.05.2016 | 3.434 | 3.472 | 3.434 | 3.450 |
| 01.06.2016 | 3.453 | 3.473 | 3.440 | 3.457 |
| 02.06.2016 | 3.464 | 3.483 | 3.450 | 3.477 |
| 03.06.2016 | 3.497 | 3.498 | 3.444 | 3.459 |
| 06.06.2016 | 3.447 | 3.522 | 3.439 | 3.518 |
| 07.06.2016 | 3.534 | 3.541 | 3.488 | 3.507 |
| 08.06.2016 | 3.501 | 3.515 | 3.474 | 3.505 |
| 09.06.2016 | 3.484 | 3.491 | 3.457 | 3.470 |
| 10.06.2016 | 3.470 | 3.470 | 3.371 | 3.404 |
| 13.06.2016 | 3.383 | 3.385 | 3.336 | 3.355 |
| 14.06.2016 | 3.339 | 3.355 | 3.290 | 3.341 |
| 15.06.2016 | 3.380 | 3.412 | 3.349 | 3.386 |
| 16.06.2016 | 3.365 | 3.380 | 3.289 | 3.289 |
| 17.06.2016 | 3.331 | 3.390 | 3.305 | 3.383 |
| 20.06.2016 | 3.446 | 3.504 | 3.409 | 3.491 |
| 21.06.2016 | 3.482 | 3.482 | 3.450 | 3.450 |
| 22.06.2016 | 3.457 | 3.506 | 3.436 | 3.471 |
| 23.06.2016 | 3.503 | 3.559 | 3.476 | 3.535 |
| 24.06.2016 | 3.250 | 3.620 | 3.250 | 3.460 |
| 27.06.2016 | 3.419 | 3.461 | 3.372 | 3.433 |
| 28.06.2016 | 3.535 | 3.567 | 3.447 | 3.532 |
| 29.06.2016 | 3.583 | 3.645 | 3.536,3 | 3.645 |
| 30.06.2016 | 3.665 | 3.751 | 3.652 | 3.740 |
| 01.07.2016 | 3.748 | 3.840 | 3.687 | 3.775 |
| 04.07.2016 | 3.809 | 3.809 | 3.692,36 | 3.745 |
| 05.07.2016 | 3.774 | 3.804 | 3.682 | 3.690 |
| 06.07.2016 | 3.687 | 3.735 | 3.676 | 3.734 |
| 07.07.2016 | 3.767 | 3.792 | 3.686 | 3.748 |
| 08.07.2016 | 3.732 | 3.817 | 3.732 | 3.809 |
| 11.07.2016 | 3.720 | 3.893 | 3.720 | 3.884 |
| 12.07.2016 | 3.895 | 3.941 | 3.860,03 | 3.885 |
| 13.07.2016 | 3.889 | 3.949 | 3.869 | 3.907 |
| 14.07.2016 | 3.943 | 3.948 | 3.876 | 3.891 |
| 15.07.2016 | 3.891 | 3.905 | 3.841 | 3.880 |
| 18.07.2016 | 3.880 | 3.915 | 3.852 | 3.852 |
| 19.07.2016 | 3.854 | 3.878 | 3.816 | 3.869 |
| 20.07.2016 | 3.868 | 3.900 | 3.849 | 3.866 |
| 21.07.2016 | 3.856 | 3.904 | 3.810 | 3.864 |
| 22.07.2016 | 3.876 | 3.935 | 3.833 | 3.881 |
| 25.07.2016 | 3.895 | 3.929 | 3.836 | 3.929 |
| 26.07.2016 | 3.933 | 3.963 | 3.913 | 3.958 |
| 27.07.2016 | 3.951 | 4.036 | 3.951 | 4.012 |
| 28.07.2016 | 3.985 | 4.049 | 3.982 | 3.989 |
| 29.07.2016 | 3.983 | 3.988 | 3.914 | 3.983 |
| 01.08.2016 | 4.016 | 4.016 | 3.949 | 3.965 |
| 02.08.2016 | 3.944 | 3.964 | 3.903 | 3.949 |
| 03.08.2016 | 3.953 | 3.978 | 3.928,1 | 3.970 |
| 04.08.2016 | 3.959 | 4.029 | 3.938 | 4.015 |
| 05.08.2016 | 4.037 | 4.059 | 4.020 | 4.059 |
| 08.08.2016 | 4.071 | 4.102,33 | 4.054 | 4.102 |
| 09.08.2016 | 4.195 | 4.403 | 4.131 | 4.348 |
| 10.08.2016 | 4.354 | 4.435 | 4.354 | 4.415 |
| 11.08.2016 | 4.438 | 4.486 | 4.384 | 4.486 |
| 12.08.2016 | 4.460 | 4.479 | 4.427 | 4.444 |
| 15.08.2016 | 4.460 | 4.475 | 4.419 | 4.442 |
| 16.08.2016 | 4.412 | 4.452 | 4.396 | 4.409 |
| 17.08.2016 | 4.404 | 4.424 | 4.362 | 4.370 |
| 18.08.2016 | 4.300 | 4.399 | 4.293 | 4.389 |
| 19.08.2016 | 4.376 | 4.400 | 4.358 | 4.386 |
| 22.08.2016 | 4.387 | 4.405 | 4.355 | 4.381 |
| 23.08.2016 | 4.405 | 4.469 | 4.376 | 4.441 |
| 24.08.2016 | 4.438 | 4.441 | 4.392 | 4.412 |
| 25.08.2016 | 4.423 | 4.424 | 4.373 | 4.410 |
| 26.08.2016 | 4.389 | 4.444 | 4.385 | 4.437 |
| 30.08.2016 | 4.447 | 4.482 | 4.363 | 4.374 |
| 31.08.2016 | 4.378 | 4.378 | 4.316 | 4.334 |
| 01.09.2016 | 4.351 | 4.368 | 4.318 | 4.332 |
| 02.09.2016 | 4.364 | 4.443 | 4.337 | 4.401 |
| 05.09.2016 | 4.424 | 4.434 | 4.368 | 4.404 |
| 06.09.2016 | 4.450 | 4.450 | 4.385 | 4.404 |
| 07.09.2016 | 4.392 | 4.427 | 4.385 | 4.405 |
| 08.09.2016 | 4.424 | 4.427 | 4.379 | 4.386 |
| 09.09.2016 | 4.368 | 4.375 | 4.313 | 4.328 |
| 12.09.2016 | 4.300 | 4.301 | 4.211,92 | 4.301 |
| 13.09.2016 | 4.324 | 4.341 | 4.278 | 4.286 |
| 14.09.2016 | 4.291 | 4.392 | 4.290 | 4.365 |
| 15.09.2016 | 4.382 | 4.433 | 4.342,83 | 4.428 |
| 16.09.2016 | 4.406 | 4.461 | 4.391 | 4.417 |
| 19.09.2016 | 4.468 | 4.468 | 4.412 | 4.454 |
| 20.09.2016 | 4.562 | 4.562 | 4.457 | 4.490 |
| 21.09.2016 | 4.529 | 4.550 | 4.455 | 4.463 |
| 22.09.2016 | 4.511 | 4.523 | 4.473 | 4.501 |
| 23.09.2016 | 4.488 | 4.488 | 4.450 | 4.472 |
| 26.09.2016 | 4.436 | 4.440 | 4.370 | 4.413 |
| 27.09.2016 | 4.449 | 4.449 | 4.331 | 4.412 |
| 28.09.2016 | 4.398 | 4.459 | 4.398 | 4.447 |
| 29.09.2016 | 4.502 | 4.509 | 4.458 | 4.490 |
| 30.09.2016 | 4.426 | 4.495 | 4.416 | 4.495 |
| 03.10.2016 | 4.471 | 4.551 | 4.401 | 4.536 |
| 04.10.2016 | 4.555 | 4.745 | 4.555 | 4.669 |
| 05.10.2016 | 4.642 | 4.680 | 4.595 | 4.595 |
| 06.10.2016 | 4.593 | 4.634 | 4.561 | 4.578 |
| 07.10.2016 | 4.572 | 4.627 | 4.556 | 4.561 |
| 10.10.2016 | 4.603 | 4.630 | 4.580 | 4.585 |
| 11.10.2016 | 4.606 | 4.688 | 4.561 | 4.572 |
| 12.10.2016 | 4.579 | 4.602 | 4.540 | 4.553 |
| 13.10.2016 | 4.542 | 4.543 | 4.423,96 | 4.513 |
| 14.10.2016 | 4.516 | 4.572 | 4.516 | 4.562 |
| 17.10.2016 | 4.546 | 4.573 | 4.504 | 4.551 |
| 18.10.2016 | 4.551 | 4.632 | 4.533 | 4.617 |
| 19.10.2016 | 4.630 | 4.652 | 4.578 | 4.612 |
| 20.10.2016 | 4.618 | 4.626 | 4.514 | 4.539 |
| 21.10.2016 | 4.546 | 4.602 | 4.546 | 4.567 |
| 24.10.2016 | 4.569 | 4.621 | 4.528 | 4.541 |
| 25.10.2016 | 4.552 | 4.574 | 4.485 | 4.495 |
| 26.10.2016 | 4.505 | 4.505 | 4.418 | 4.453 |
| 27.10.2016 | 4.456 | 4.495 | 4.380 | 4.394 |
| 28.10.2016 | 4.382 | 4.418 | 4.335 | 4.394 |
| 31.10.2016 | 4.394 | 4.432 | 4.361 | 4.412 |
| 01.11.2016 | 4.440 | 4.447 | 4.364 | 4.374 |
| 02.11.2016 | 4.365 | 4.433 | 4.346 | 4.368 |
| 03.11.2016 | 4.346 | 4.380 | 4.320 | 4.324 |
| 04.11.2016 | 4.301 | 4.321 | 4.237 | 4.261 |
| 07.11.2016 | 4.321 | 4.340 | 4.296 | 4.316 |
| 08.11.2016 | 4.288 | 4.331 | 4.233,33 | 4.328 |
| 09.11.2016 | 4.255 | 4.402 | 4.144 | 4.384 |
| 10.11.2016 | 4.430 | 4.483 | 4.367 | 4.372 |
| 11.11.2016 | 4.403 | 4.403 | 4.189 | 4.205 |
| 14.11.2016 | 4.233 | 4.276 | 4.159 | 4.174 |
| 15.11.2016 | 4.206 | 4.231 | 4.166 | 4.231 |
| 16.11.2016 | 4.231 | 4.253 | 4.143 | 4.144 |
| 17.11.2016 | 4.157 | 4.192 | 4.135 | 4.190 |
| 18.11.2016 | 4.205 | 4.206 | 4.161 | 4.176 |
| 21.11.2016 | 4.195 | 4.242 | 4.177 | 4.221 |
| 22.11.2016 | 4.179 | 4.306,56 | 4.170 | 4.243 |
| 23.11.2016 | 4.288 | 4.349,92 | 4.269 | 4.318 |
| 24.11.2016 | 4.357 | 4.357 | 4.280 | 4.297 |
| 25.11.2016 | 4.324 | 4.327 | 4.244 | 4.261 |
| 28.11.2016 | 4.234 | 4.263 | 4.211 | 4.233 |
| 29.11.2016 | 4.233 | 4.233 | 4.186 | 4.199 |
| 30.11.2016 | 4.176 | 4.314 | 4.176 | 4.271 |
| 01.12.2016 | 4.251 | 4.279 | 4.202 | 4.232 |
| 02.12.2016 | 4.220 | 4.221 | 4.171 | 4.191 |
| 05.12.2016 | 4.191 | 4.271 | 4.191 | 4.262 |
| 06.12.2016 | 4.257 | 4.264 | 4.185 | 4.198 |
| 07.12.2016 | 4.201 | 4.286 | 4.190 | 4.278 |
| 08.12.2016 | 4.278 | 4.326 | 4.227 | 4.241 |
| 09.12.2016 | 4.264 | 4.312 | 4.247 | 4.303 |
| 12.12.2016 | 4.291 | 4.296 | 4.214 | 4.229 |
| 13.12.2016 | 4.222 | 4.222 | 4.162 | 4.200 |
| 14.12.2016 | 4.207 | 4.231 | 4.177 | 4.211 |
| 15.12.2016 | 4.181 | 4.234 | 4.175 | 4.219 |
| 16.12.2016 | 4.214 | 4.246 | 4.190 | 4.203 |
| 19.12.2016 | 4.242 | 4.242 | 4.171 | 4.201 |
| 20.12.2016 | 4.201 | 4.213 | 4.124 | 4.125 |
| 21.12.2016 | 4.082 | 4.165 | 4.082 | 4.142 |
| 22.12.2016 | 4.224 | 4.225 | 4.136 | 4.165 |
| 23.12.2016 | 4.186 | 4.188 | 4.144 | 4.144 |
| 28.12.2016 | 4.132 | 4.263 | 4.076 | 4.250 |
| 29.12.2016 | 4.226 | 4.245 | 4.171 | 4.185 |
| 30.12.2016 | 4.177 | 4.205 | 4.145 | 4.184 |