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
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.254,1026
KAPANIŞ 5.255,4325
En Düşük
DÜŞÜK 4.157
En Yüksek
YÜKSEK 5.995
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2017 | 4.184 | 4.257 | 4.157 | 4.208 |
| 04.01.2017 | 4.207 | 4.219 | 4.166 | 4.205 |
| 05.01.2017 | 4.195 | 4.286 | 4.174 | 4.207 |
| 06.01.2017 | 4.226 | 4.255 | 4.184 | 4.244 |
| 09.01.2017 | 4.346 | 4.346 | 4.228 | 4.247 |
| 10.01.2017 | 4.298 | 4.309 | 4.244 | 4.282 |
| 11.01.2017 | 4.394 | 4.437 | 4.359 | 4.371 |
| 12.01.2017 | 4.391 | 4.391 | 4.322 | 4.351 |
| 13.01.2017 | 4.390 | 4.390 | 4.314 | 4.359 |
| 16.01.2017 | 4.339 | 4.378 | 4.322 | 4.326 |
| 17.01.2017 | 4.296 | 4.300,32 | 4.239 | 4.252 |
| 18.01.2017 | 4.338 | 4.338 | 4.240 | 4.259 |
| 19.01.2017 | 4.237 | 4.381 | 4.237 | 4.338 |
| 20.01.2017 | 4.420 | 4.442 | 4.324 | 4.324 |
| 23.01.2017 | 4.284 | 4.357 | 4.284 | 4.311 |
| 24.01.2017 | 4.312 | 4.337 | 4.266 | 4.288 |
| 25.01.2017 | 4.418 | 4.490 | 4.353 | 4.353 |
| 26.01.2017 | 4.391 | 4.391 | 4.314 | 4.342 |
| 27.01.2017 | 4.323 | 4.369 | 4.309 | 4.369 |
| 30.01.2017 | 4.331 | 4.357 | 4.301 | 4.338 |
| 31.01.2017 | 4.308 | 4.350 | 4.296 | 4.305 |
| 01.02.2017 | 4.341 | 4.368 | 4.320 | 4.338 |
| 02.02.2017 | 4.335 | 4.375 | 4.317 | 4.363 |
| 03.02.2017 | 4.387 | 4.447 | 4.362 | 4.424 |
| 06.02.2017 | 4.441 | 4.471 | 4.415 | 4.448 |
| 07.02.2017 | 4.444 | 4.534 | 4.444 | 4.512 |
| 08.02.2017 | 4.410 | 4.520 | 4.410 | 4.456 |
| 09.02.2017 | 4.459 | 4.473,37 | 4.395 | 4.405 |
| 10.02.2017 | 4.440 | 4.440 | 4.398 | 4.418 |
| 13.02.2017 | 4.444 | 4.473,07 | 4.416 | 4.445 |
| 14.02.2017 | 4.405 | 4.456 | 4.397 | 4.427 |
| 15.02.2017 | 4.480 | 4.480 | 4.407 | 4.469 |
| 16.02.2017 | 4.446 | 4.464 | 4.430 | 4.448 |
| 17.02.2017 | 4.465 | 4.474 | 4.405 | 4.418 |
| 20.02.2017 | 4.427 | 4.442 | 4.408 | 4.440 |
| 21.02.2017 | 4.453 | 4.469 | 4.428 | 4.451 |
| 22.02.2017 | 4.474 | 4.474 | 4.383 | 4.398 |
| 23.02.2017 | 4.371 | 4.436 | 4.371 | 4.388 |
| 24.02.2017 | 4.361 | 4.402 | 4.350 | 4.371 |
| 27.02.2017 | 4.407 | 4.433 | 4.378 | 4.428 |
| 28.02.2017 | 4.422 | 4.462 | 4.418 | 4.449 |
| 01.03.2017 | 4.459 | 4.558 | 4.445 | 4.554 |
| 02.03.2017 | 4.565 | 4.584 | 4.529,25 | 4.584 |
| 03.03.2017 | 4.565 | 4.591 | 4.554 | 4.563 |
| 06.03.2017 | 4.560 | 4.595 | 4.540 | 4.568 |
| 07.03.2017 | 4.590 | 4.604 | 4.566 | 4.585 |
| 08.03.2017 | 4.590 | 4.621 | 4.584 | 4.621 |
| 09.03.2017 | 4.730 | 4.730 | 4.533 | 4.605 |
| 10.03.2017 | 4.634 | 4.683 | 4.618,64 | 4.667 |
| 13.03.2017 | 4.689 | 4.698 | 4.647 | 4.684 |
| 14.03.2017 | 4.761 | 4.767 | 4.672 | 4.704 |
| 15.03.2017 | 4.717 | 4.790 | 4.694 | 4.787 |
| 16.03.2017 | 4.833 | 4.833 | 4.750 | 4.782 |
| 17.03.2017 | 4.770 | 4.813 | 4.769 | 4.807 |
| 20.03.2017 | 4.820 | 4.835 | 4.790 | 4.822 |
| 21.03.2017 | 4.809 | 4.830 | 4.748 | 4.752 |
| 22.03.2017 | 4.725 | 4.751 | 4.681 | 4.703 |
| 23.03.2017 | 4.707 | 4.810 | 4.701 | 4.792 |
| 24.03.2017 | 4.789 | 4.803 | 4.736 | 4.782 |
| 27.03.2017 | 4.745 | 4.767 | 4.720 | 4.749 |
| 28.03.2017 | 4.740 | 4.765 | 4.723 | 4.765 |
| 29.03.2017 | 4.768 | 4.803 | 4.763 | 4.778 |
| 30.03.2017 | 4.794 | 4.807 | 4.777,92 | 4.802 |
| 31.03.2017 | 4.771 | 4.800 | 4.719 | 4.769 |
| 03.04.2017 | 4.770 | 4.906 | 4.770 | 4.893 |
| 04.04.2017 | 4.903 | 4.993 | 4.892 | 4.922 |
| 05.04.2017 | 4.947 | 5.045 | 4.922 | 4.938 |
| 06.04.2017 | 4.925 | 5.000,05 | 4.912 | 4.971 |
| 07.04.2017 | 4.968 | 5.020 | 4.956 | 5.010 |
| 10.04.2017 | 5.035 | 5.045 | 5.005 | 5.010 |
| 11.04.2017 | 5.000 | 5.051,13 | 4.991,64 | 5.030 |
| 12.04.2017 | 5.040 | 5.120 | 5.040 | 5.110 |
| 13.04.2017 | 5.125 | 5.155 | 5.045 | 5.140 |
| 18.04.2017 | 5.145 | 5.165 | 5.020 | 5.075 |
| 19.04.2017 | 5.085 | 5.125 | 5.070 | 5.120 |
| 20.04.2017 | 5.115 | 5.135 | 5.080 | 5.130 |
| 21.04.2017 | 5.100 | 5.160 | 5.050 | 5.160 |
| 24.04.2017 | 5.200 | 5.230 | 5.135,5 | 5.215 |
| 25.04.2017 | 5.220 | 5.250 | 5.195 | 5.205 |
| 26.04.2017 | 5.190 | 5.285 | 5.165 | 5.285 |
| 27.04.2017 | 5.230 | 5.270 | 5.210 | 5.250 |
| 28.04.2017 | 5.225 | 5.225 | 5.175 | 5.200 |
| 02.05.2017 | 5.155 | 5.325 | 5.120 | 5.325 |
| 03.05.2017 | 5.320 | 5.320 | 5.260 | 5.275 |
| 04.05.2017 | 5.315 | 5.315 | 5.225 | 5.245 |
| 05.05.2017 | 5.245 | 5.245 | 5.195 | 5.240 |
| 08.05.2017 | 5.225 | 5.305 | 5.175 | 5.185 |
| 09.05.2017 | 5.210 | 5.245 | 5.135 | 5.150 |
| 10.05.2017 | 5.145 | 5.170 | 5.125 | 5.170 |
| 11.05.2017 | 5.160 | 5.220 | 5.160 | 5.185 |
| 12.05.2017 | 5.180 | 5.225 | 5.155 | 5.180 |
| 15.05.2017 | 5.185 | 5.220 | 5.140 | 5.170 |
| 16.05.2017 | 5.165 | 5.235 | 5.150 | 5.225 |
| 17.05.2017 | 5.180 | 5.225 | 5.135 | 5.150 |
| 18.05.2017 | 5.165 | 5.165 | 5.090 | 5.155 |
| 19.05.2017 | 5.165 | 5.240 | 5.165 | 5.225 |
| 22.05.2017 | 5.275 | 5.275 | 5.215 | 5.230 |
| 23.05.2017 | 5.220 | 5.285 | 5.210 | 5.255 |
| 24.05.2017 | 5.270 | 5.270 | 5.245 | 5.260 |
| 25.05.2017 | 5.270 | 5.310 | 5.250 | 5.310 |
| 26.05.2017 | 5.470 | 5.815 | 5.440 | 5.760 |
| 30.05.2017 | 5.745 | 5.745 | 5.650 | 5.660 |
| 31.05.2017 | 5.700 | 5.735 | 5.655 | 5.675 |
| 01.06.2017 | 5.675 | 5.730 | 5.625 | 5.625 |
| 02.06.2017 | 5.595 | 5.645 | 5.522 | 5.625 |
| 05.06.2017 | 5.620 | 5.650 | 5.555 | 5.570 |
| 06.06.2017 | 5.590 | 5.600 | 5.470 | 5.500 |
| 07.06.2017 | 5.495 | 5.515 | 5.410 | 5.445 |
| 08.06.2017 | 5.465 | 5.465 | 5.385 | 5.430 |
| 09.06.2017 | 5.485 | 5.540 | 5.405 | 5.460 |
| 12.06.2017 | 5.445 | 5.490,65 | 5.335 | 5.395 |
| 13.06.2017 | 5.415 | 5.430 | 5.395 | 5.425 |
| 14.06.2017 | 5.430 | 5.445 | 5.385 | 5.385 |
| 15.06.2017 | 5.425 | 5.430 | 5.185 | 5.290 |
| 16.06.2017 | 5.310 | 5.480 | 5.285 | 5.480 |
| 19.06.2017 | 5.500 | 5.545 | 5.475 | 5.530 |
| 20.06.2017 | 5.535 | 5.545 | 5.420 | 5.465 |
| 21.06.2017 | 5.450 | 5.485 | 5.420 | 5.465 |
| 22.06.2017 | 5.455 | 5.490 | 5.440 | 5.460 |
| 23.06.2017 | 5.440 | 5.485 | 5.425 | 5.485 |
| 26.06.2017 | 5.485 | 5.495 | 5.455 | 5.480 |
| 27.06.2017 | 5.475 | 5.480 | 5.420 | 5.455 |
| 28.06.2017 | 5.430 | 5.470 | 5.385 | 5.440 |
| 29.06.2017 | 5.470 | 5.470 | 5.310 | 5.315 |
| 30.06.2017 | 5.325 | 5.395 | 5.310 | 5.350 |
| 03.07.2017 | 5.365 | 5.405 | 5.305 | 5.390 |
| 04.07.2017 | 5.375 | 5.390 | 5.310 | 5.315 |
| 05.07.2017 | 5.335 | 5.395 | 5.305 | 5.395 |
| 06.07.2017 | 5.400 | 5.405 | 5.310 | 5.360 |
| 07.07.2017 | 5.370 | 5.380 | 5.275 | 5.380 |
| 10.07.2017 | 5.455 | 5.480 | 5.380 | 5.465 |
| 11.07.2017 | 5.465 | 5.490 | 5.440 | 5.485 |
| 12.07.2017 | 5.525 | 5.565 | 5.490 | 5.540 |
| 13.07.2017 | 5.530 | 5.560 | 5.505 | 5.560 |
| 14.07.2017 | 5.565 | 5.575 | 5.540 | 5.570 |
| 17.07.2017 | 5.585 | 5.635 | 5.515 | 5.580 |
| 18.07.2017 | 5.570 | 5.635 | 5.565 | 5.605 |
| 19.07.2017 | 5.620 | 5.670 | 5.550 | 5.620 |
| 20.07.2017 | 5.640 | 5.640 | 5.575 | 5.620 |
| 21.07.2017 | 5.635 | 5.685 | 5.585 | 5.645 |
| 24.07.2017 | 5.660 | 5.660 | 5.485 | 5.520 |
| 25.07.2017 | 5.545 | 5.575 | 5.505 | 5.540 |
| 26.07.2017 | 5.565 | 5.615 | 5.520 | 5.600 |
| 27.07.2017 | 5.610 | 5.645 | 5.555 | 5.600 |
| 28.07.2017 | 5.590 | 5.610 | 5.505 | 5.555 |
| 31.07.2017 | 5.570 | 5.600 | 5.550 | 5.560 |
| 01.08.2017 | 5.565 | 5.570 | 5.530 | 5.555 |
| 02.08.2017 | 5.535 | 5.565 | 5.505 | 5.510 |
| 03.08.2017 | 5.530 | 5.535 | 5.470 | 5.475 |
| 04.08.2017 | 5.305 | 5.595 | 5.305 | 5.570 |
| 07.08.2017 | 5.595 | 5.635 | 5.555 | 5.635 |
| 08.08.2017 | 5.640 | 5.645 | 5.565 | 5.575 |
| 09.08.2017 | 5.600 | 5.835 | 5.595 | 5.835 |
| 10.08.2017 | 5.870 | 5.875 | 5.695 | 5.750 |
| 11.08.2017 | 5.685 | 5.710 | 5.600 | 5.695 |
| 14.08.2017 | 5.725 | 5.730 | 5.575 | 5.630 |
| 15.08.2017 | 5.625 | 5.665 | 5.610 | 5.635 |
| 16.08.2017 | 5.645 | 5.680 | 5.630 | 5.660 |
| 17.08.2017 | 5.635 | 5.700 | 5.635 | 5.665 |
| 18.08.2017 | 5.655 | 5.655 | 5.575 | 5.610 |
| 21.08.2017 | 5.600 | 5.610 | 5.570 | 5.610 |
| 22.08.2017 | 5.620 | 5.685 | 5.610 | 5.655 |
| 23.08.2017 | 5.650 | 5.690 | 5.605 | 5.645 |
| 24.08.2017 | 5.685 | 5.720 | 5.640 | 5.690 |
| 25.08.2017 | 5.770 | 5.770 | 5.670 | 5.670 |
| 29.08.2017 | 5.650 | 5.675 | 5.590 | 5.590 |
| 30.08.2017 | 5.605 | 5.665 | 5.570 | 5.605 |
| 31.08.2017 | 5.605 | 5.695 | 5.605 | 5.620 |
| 01.09.2017 | 5.650 | 5.680 | 5.620 | 5.620 |
| 04.09.2017 | 5.600 | 5.645 | 5.550 | 5.580 |
| 05.09.2017 | 5.615 | 5.650 | 5.595 | 5.620 |
| 06.09.2017 | 5.630 | 5.650 | 5.600 | 5.615 |
| 07.09.2017 | 5.605 | 5.670 | 5.590 | 5.655 |
| 08.09.2017 | 5.655 | 5.775 | 5.640 | 5.730 |
| 11.09.2017 | 5.735 | 5.790 | 5.700 | 5.710 |
| 12.09.2017 | 5.715 | 5.745 | 5.690 | 5.730 |
| 13.09.2017 | 5.750 | 5.780 | 5.690 | 5.745 |
| 14.09.2017 | 5.785 | 5.850 | 5.720 | 5.740 |
| 15.09.2017 | 5.625 | 5.765 | 5.540 | 5.540 |
| 18.09.2017 | 5.540 | 5.660 | 5.540 | 5.580 |
| 19.09.2017 | 5.585 | 5.650 | 5.585 | 5.620 |
| 20.09.2017 | 5.615 | 5.615 | 5.535 | 5.550 |
| 21.09.2017 | 5.550 | 5.555 | 5.445 | 5.450 |
| 22.09.2017 | 5.460 | 5.525 | 5.415 | 5.510 |
| 25.09.2017 | 5.535 | 5.535 | 5.420 | 5.450 |
| 26.09.2017 | 5.470 | 5.470 | 5.370 | 5.440 |
| 27.09.2017 | 5.435 | 5.460 | 5.375 | 5.460 |
| 28.09.2017 | 5.460 | 5.510 | 5.400 | 5.505 |
| 29.09.2017 | 5.500 | 5.525 | 5.445 | 5.525 |
| 02.10.2017 | 5.550 | 5.585 | 5.525 | 5.565 |
| 03.10.2017 | 5.565 | 5.575 | 5.485 | 5.540 |
| 04.10.2017 | 5.565 | 5.570 | 5.510 | 5.555 |
| 05.10.2017 | 5.550 | 5.600 | 5.535 | 5.595 |
| 06.10.2017 | 5.585 | 5.740 | 5.575 | 5.715 |
| 09.10.2017 | 5.720 | 5.720 | 5.660 | 5.710 |
| 10.10.2017 | 5.700 | 5.800 | 5.670 | 5.730 |
| 11.10.2017 | 5.690 | 5.790 | 5.690 | 5.785 |
| 12.10.2017 | 5.800 | 5.800 | 5.730 | 5.770 |
| 13.10.2017 | 5.780 | 5.825 | 5.735 | 5.795 |
| 16.10.2017 | 5.775,1 | 5.795 | 5.700 | 5.700 |
| 17.10.2017 | 5.700 | 5.700 | 5.625 | 5.650 |
| 18.10.2017 | 5.680 | 5.705 | 5.625 | 5.650 |
| 19.10.2017 | 5.620 | 5.660 | 5.590 | 5.620 |
| 20.10.2017 | 5.665 | 5.673,25 | 5.610 | 5.635 |
| 23.10.2017 | 5.458 | 5.645 | 5.458 | 5.645 |
| 24.10.2017 | 5.630 | 5.665 | 5.605 | 5.635 |
| 25.10.2017 | 5.650 | 5.730 | 5.640 | 5.705 |
| 26.10.2017 | 5.685 | 5.820 | 5.620 | 5.750 |
| 27.10.2017 | 5.750 | 5.805 | 5.735 | 5.780 |
| 30.10.2017 | 5.790 | 5.790 | 5.695 | 5.705 |
| 31.10.2017 | 5.685 | 5.700 | 5.585 | 5.650 |
| 01.11.2017 | 5.640 | 5.735 | 5.640 | 5.665 |
| 02.11.2017 | 5.685 | 5.705 | 5.565 | 5.695 |
| 03.11.2017 | 5.695 | 5.825 | 5.650 | 5.820 |
| 06.11.2017 | 5.835 | 5.835 | 5.745 | 5.770 |
| 07.11.2017 | 5.790 | 5.815 | 5.725 | 5.755 |
| 08.11.2017 | 5.740 | 5.770 | 5.690 | 5.690 |
| 09.11.2017 | 5.790 | 5.790 | 5.640 | 5.660 |
| 10.11.2017 | 5.655 | 5.720 | 5.560 | 5.690 |
| 13.11.2017 | 5.750 | 5.845 | 5.615 | 5.660 |
| 14.11.2017 | 5.705 | 5.760 | 5.660 | 5.705 |
| 15.11.2017 | 5.680 | 5.705 | 5.645 | 5.670 |
| 16.11.2017 | 5.660 | 5.780 | 5.640 | 5.745 |
| 17.11.2017 | 5.720 | 5.790 | 5.699,65 | 5.730 |
| 20.11.2017 | 5.715 | 5.815 | 5.685 | 5.795 |
| 21.11.2017 | 5.755 | 5.870 | 5.730 | 5.835 |
| 22.11.2017 | 5.850 | 5.920 | 5.830 | 5.840 |
| 23.11.2017 | 5.845 | 5.910 | 5.825 | 5.825 |
| 24.11.2017 | 5.840 | 5.875 | 5.830 | 5.845 |
| 27.11.2017 | 5.860 | 5.920 | 5.830 | 5.855 |
| 28.11.2017 | 5.840 | 5.940 | 5.830 | 5.920 |
| 29.11.2017 | 5.871,75 | 5.995 | 5.755 | 5.770 |
| 30.11.2017 | 5.760 | 5.775 | 5.630 | 5.765 |
| 01.12.2017 | 5.740 | 5.765 | 5.645 | 5.675 |
| 04.12.2017 | 5.610 | 5.755 | 5.610 | 5.700 |
| 05.12.2017 | 5.685 | 5.690 | 5.610 | 5.665 |
| 06.12.2017 | 5.630 | 5.720 | 5.565 | 5.690 |
| 07.12.2017 | 5.680 | 5.725 | 5.590 | 5.605 |
| 08.12.2017 | 5.605 | 5.630 | 5.533,2 | 5.565 |
| 11.12.2017 | 5.565 | 5.595 | 5.525 | 5.555 |
| 12.12.2017 | 5.565 | 5.565 | 5.485 | 5.520 |
| 13.12.2017 | 5.500 | 5.570 | 5.480 | 5.510 |
| 14.12.2017 | 5.490 | 5.540 | 5.445 | 5.495 |
| 15.12.2017 | 5.480 | 5.530,25 | 5.420 | 5.440 |
| 18.12.2017 | 5.465 | 5.545 | 5.460 | 5.500 |
| 19.12.2017 | 5.490 | 5.550 | 5.450 | 5.525 |
| 20.12.2017 | 5.540 | 5.540 | 5.455 | 5.470 |
| 21.12.2017 | 5.485 | 5.540 | 5.455 | 5.525 |
| 22.12.2017 | 5.530 | 5.575 | 5.500 | 5.565 |
| 27.12.2017 | 5.540 | 5.625 | 5.515,5 | 5.615 |
| 28.12.2017 | 5.600 | 5.660 | 5.600 | 5.605 |
| 29.12.2017 | 5.600 | 5.650 | 5.600 | 5.620 |