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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10.474
KAPANIŞ 10.486,8287
En Düşük
DÜŞÜK 7.900
En Yüksek
YÜKSEK 12.350
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2023 | 10.655 | 10.855 | 10.615 | 10.715 |
| 04.01.2023 | 10.815 | 10.945 | 10.745 | 10.825 |
| 05.01.2023 | 10.780 | 10.865 | 10.680 | 10.710 |
| 06.01.2023 | 10.680 | 10.850 | 10.520 | 10.835 |
| 09.01.2023 | 10.865 | 11.040 | 10.860 | 11.040 |
| 10.01.2023 | 11.025 | 11.145 | 10.895 | 11.075 |
| 11.01.2023 | 11.110 | 11.505 | 11.100 | 11.360 |
| 12.01.2023 | 11.380 | 11.485 | 11.195 | 11.410 |
| 13.01.2023 | 11.465 | 11.560 | 11.435 | 11.450 |
| 16.01.2023 | 11.480 | 11.760 | 11.455 | 11.760 |
| 17.01.2023 | 11.695 | 11.860 | 11.665 | 11.720 |
| 18.01.2023 | 11.725 | 11.930 | 11.725 | 11.735 |
| 19.01.2023 | 11.775 | 11.775 | 11.415 | 11.415 |
| 20.01.2023 | 11.390 | 11.509,78 | 11.345 | 11.430 |
| 23.01.2023 | 11.455 | 11.595 | 11.440 | 11.595 |
| 24.01.2023 | 11.625 | 11.680 | 11.505 | 11.570 |
| 25.01.2023 | 11.565 | 11.570 | 11.310 | 11.310 |
| 26.01.2023 | 11.370 | 11.615 | 11.325 | 11.510 |
| 27.01.2023 | 11.565 | 11.565 | 11.405 | 11.525 |
| 30.01.2023 | 11.500 | 11.555 | 11.415 | 11.555 |
| 31.01.2023 | 11.525 | 11.590 | 11.420 | 11.530 |
| 01.02.2023 | 11.525 | 11.745 | 11.525 | 11.565 |
| 02.02.2023 | 11.690 | 12.225 | 11.685 | 12.215 |
| 03.02.2023 | 12.160 | 12.350 | 12.035 | 12.350 |
| 06.02.2023 | 12.160 | 12.270 | 12.055 | 12.055 |
| 07.02.2023 | 12.035 | 12.155 | 11.940 | 11.990 |
| 08.02.2023 | 12.055 | 12.125 | 11.875 | 11.875 |
| 09.02.2023 | 11.945 | 12.025 | 11.870 | 11.880 |
| 10.02.2023 | 11.830 | 11.930 | 11.495 | 11.620 |
| 13.02.2023 | 11.670 | 12.025 | 11.660 | 11.995 |
| 14.02.2023 | 12.015 | 12.155 | 11.859,31 | 11.910 |
| 15.02.2023 | 11.900 | 12.160 | 11.820 | 12.115 |
| 16.02.2023 | 12.210 | 12.227,43 | 12.000 | 12.115 |
| 17.02.2023 | 11.995 | 12.100 | 11.835 | 12.045 |
| 20.02.2023 | 12.090 | 12.135 | 11.995 | 12.055 |
| 21.02.2023 | 12.015 | 12.070 | 11.860 | 11.885 |
| 22.02.2023 | 11.845 | 11.935 | 11.700 | 11.850 |
| 23.02.2023 | 11.915 | 11.975 | 11.835 | 11.915 |
| 24.02.2023 | 12.040 | 12.120 | 11.880 | 11.920 |
| 27.02.2023 | 11.995 | 12.086,34 | 11.955 | 11.955 |
| 28.02.2023 | 11.875 | 11.875 | 11.610 | 11.685 |
| 01.03.2023 | 11.670 | 11.945 | 11.670 | 11.810 |
| 02.03.2023 | 11.750 | 11.990 | 11.715 | 11.955 |
| 03.03.2023 | 12.000 | 12.055 | 11.925 | 11.925 |
| 06.03.2023 | 11.990 | 11.990 | 11.793,22 | 11.915 |
| 07.03.2023 | 11.925 | 12.025 | 11.810 | 11.905 |
| 08.03.2023 | 11.870 | 11.880 | 11.742,89 | 11.870 |
| 09.03.2023 | 11.370 | 11.561,68 | 11.130 | 11.270 |
| 10.03.2023 | 11.220 | 11.410 | 10.970 | 11.120 |
| 13.03.2023 | 11.085 | 11.085 | 10.740 | 10.880 |
| 14.03.2023 | 10.885 | 11.265 | 10.880 | 11.225 |
| 15.03.2023 | 11.300 | 11.310 | 10.965 | 10.965 |
| 16.03.2023 | 11.090 | 11.215 | 10.875 | 11.185 |
| 17.03.2023 | 11.205 | 11.260 | 11.000 | 11.100 |
| 20.03.2023 | 11.010 | 11.250 | 10.975 | 11.165 |
| 21.03.2023 | 11.270 | 11.350 | 11.220 | 11.275 |
| 22.03.2023 | 11.280 | 11.330 | 11.181,4 | 11.260 |
| 23.03.2023 | 11.225 | 11.325 | 11.180 | 11.325 |
| 24.03.2023 | 11.250 | 11.360 | 11.230 | 11.300 |
| 27.03.2023 | 11.390 | 11.520 | 10.945 | 11.405 |
| 28.03.2023 | 11.475 | 11.485 | 11.345 | 11.415 |
| 29.03.2023 | 11.450 | 11.585 | 11.450 | 11.545 |
| 30.03.2023 | 11.615 | 11.750 | 11.575 | 11.750 |
| 31.03.2023 | 11.770 | 11.913,42 | 11.725 | 11.855 |
| 03.04.2023 | 11.770 | 11.815 | 11.655 | 11.715 |
| 04.04.2023 | 11.750 | 11.810 | 11.692,76 | 11.745 |
| 05.04.2023 | 11.725 | 11.725 | 11.370 | 11.400 |
| 06.04.2023 | 11.395 | 11.505 | 11.327,76 | 11.485 |
| 11.04.2023 | 11.210 | 11.456,84 | 11.145 | 11.445 |
| 12.04.2023 | 11.440 | 11.605 | 11.410 | 11.510 |
| 13.04.2023 | 11.565 | 11.695 | 11.549,26 | 11.590 |
| 14.04.2023 | 11.610 | 11.845 | 11.595 | 11.640 |
| 17.04.2023 | 11.700 | 11.745 | 11.543,91 | 11.600 |
| 18.04.2023 | 11.635 | 11.705 | 11.585 | 11.620 |
| 19.04.2023 | 11.560 | 11.660 | 11.540 | 11.590 |
| 20.04.2023 | 11.370 | 11.485 | 11.300 | 11.465 |
| 21.04.2023 | 11.455 | 11.590 | 11.385 | 11.590 |
| 24.04.2023 | 11.580 | 11.670 | 11.580 | 11.620 |
| 25.04.2023 | 11.580 | 11.690 | 11.530 | 11.530 |
| 26.04.2023 | 11.470 | 11.500 | 10.895 | 10.895 |
| 27.04.2023 | 10.820 | 11.071,82 | 10.780 | 11.000 |
| 28.04.2023 | 11.090 | 11.105 | 10.920 | 11.090 |
| 02.05.2023 | 11.090 | 11.200 | 11.025,15 | 11.170 |
| 03.05.2023 | 11.180 | 11.370 | 11.165 | 11.360 |
| 04.05.2023 | 11.200 | 11.400 | 11.200 | 11.350 |
| 05.05.2023 | 11.330 | 11.445 | 11.315 | 11.445 |
| 09.05.2023 | 11.380 | 11.440 | 11.145 | 11.145 |
| 10.05.2023 | 10.620 | 11.245 | 10.620 | 11.180 |
| 11.05.2023 | 11.185 | 11.255 | 11.105 | 11.115 |
| 12.05.2023 | 11.120 | 11.195 | 11.035 | 11.070 |
| 15.05.2023 | 11.125 | 11.190 | 11.050 | 11.090 |
| 16.05.2023 | 11.080 | 11.145 | 11.050 | 11.085 |
| 17.05.2023 | 11.025 | 11.105 | 11.000 | 11.015 |
| 18.05.2023 | 11.025 | 11.165 | 11.025 | 11.130 |
| 19.05.2023 | 11.150 | 11.310 | 11.145 | 11.235 |
| 22.05.2023 | 11.290 | 11.335 | 11.125 | 11.280 |
| 23.05.2023 | 11.280 | 11.285 | 11.090 | 11.100 |
| 24.05.2023 | 10.900 | 11.025 | 10.750 | 10.845 |
| 25.05.2023 | 10.845 | 10.970 | 10.815 | 10.970 |
| 26.05.2023 | 10.965 | 11.140 | 10.865 | 11.095 |
| 30.05.2023 | 11.150 | 11.205 | 11.050 | 11.070 |
| 31.05.2023 | 10.960 | 11.035 | 10.845 | 10.925 |
| 01.06.2023 | 10.875 | 10.990 | 10.835 | 10.925 |
| 02.06.2023 | 10.975 | 11.252,06 | 10.945 | 11.180 |
| 05.06.2023 | 11.280 | 11.325 | 11.170 | 11.215 |
| 06.06.2023 | 11.185 | 11.330 | 11.185 | 11.310 |
| 07.06.2023 | 11.290 | 11.290 | 11.160 | 11.265 |
| 08.06.2023 | 11.205 | 11.280 | 11.150 | 11.210 |
| 09.06.2023 | 11.210 | 11.225 | 11.115 | 11.190 |
| 12.06.2023 | 11.235 | 11.340 | 11.213,1 | 11.260 |
| 13.06.2023 | 11.330 | 11.480 | 11.330 | 11.415 |
| 14.06.2023 | 11.410 | 11.440 | 11.295 | 11.370 |
| 15.06.2023 | 11.340 | 11.410 | 11.124,33 | 11.255 |
| 16.06.2023 | 11.295 | 11.340 | 11.115 | 11.115 |
| 19.06.2023 | 11.095 | 11.095 | 10.320 | 10.360 |
| 20.06.2023 | 10.305 | 10.495 | 10.213,25 | 10.300 |
| 21.06.2023 | 10.265 | 10.285 | 10.145 | 10.195 |
| 22.06.2023 | 10.125 | 10.235 | 10.090 | 10.235 |
| 23.06.2023 | 10.200 | 10.260 | 10.120 | 10.170 |
| 26.06.2023 | 10.155 | 10.195 | 10.045 | 10.130 |
| 27.06.2023 | 10.180 | 10.235,95 | 10.045 | 10.085 |
| 28.06.2023 | 10.150 | 10.327,06 | 10.125 | 10.275 |
| 29.06.2023 | 10.275 | 10.280 | 10.150 | 10.255 |
| 30.06.2023 | 10.300 | 10.410 | 10.295 | 10.365 |
| 03.07.2023 | 10.355 | 10.395 | 10.260 | 10.340 |
| 04.07.2023 | 10.335 | 10.350 | 10.260,4 | 10.320 |
| 05.07.2023 | 10.260 | 10.375 | 10.200 | 10.290 |
| 06.07.2023 | 10.250 | 10.250 | 10.060 | 10.060 |
| 07.07.2023 | 9.994 | 10.045 | 9.856 | 9.974 |
| 10.07.2023 | 9.914 | 10.015 | 9.854 | 10.015 |
| 11.07.2023 | 9.820 | 10.075 | 9.808 | 9.936 |
| 12.07.2023 | 9.938 | 10.135 | 9.828 | 10.090 |
| 13.07.2023 | 10.125 | 10.214,5 | 10.090 | 10.140 |
| 14.07.2023 | 10.300 | 10.515 | 10.245 | 10.455 |
| 17.07.2023 | 10.455 | 10.685 | 10.365,4 | 10.675 |
| 18.07.2023 | 10.680 | 10.840 | 10.680 | 10.755 |
| 19.07.2023 | 10.890 | 11.075 | 10.885 | 11.010 |
| 20.07.2023 | 10.940 | 11.067,06 | 10.915 | 10.955 |
| 21.07.2023 | 10.940 | 11.085 | 10.820 | 11.045 |
| 24.07.2023 | 10.985 | 11.075 | 10.865 | 10.865 |
| 25.07.2023 | 10.840 | 10.945 | 10.820 | 10.920 |
| 26.07.2023 | 10.880 | 10.925 | 10.815 | 10.910 |
| 27.07.2023 | 11.055 | 11.150 | 10.940 | 11.080 |
| 28.07.2023 | 11.060 | 11.125 | 10.940 | 11.110 |
| 31.07.2023 | 11.095 | 11.160 | 10.995 | 11.125 |
| 01.08.2023 | 11.105 | 11.170 | 11.030 | 11.130 |
| 02.08.2023 | 11.035 | 11.065 | 10.925 | 11.010 |
| 03.08.2023 | 10.910 | 11.130 | 10.850 | 11.050 |
| 04.08.2023 | 11.015 | 11.075 | 10.810 | 10.925 |
| 07.08.2023 | 10.870 | 10.885 | 10.760 | 10.870 |
| 08.08.2023 | 10.835 | 10.945 | 10.770 | 10.785 |
| 09.08.2023 | 10.900 | 10.945 | 10.820 | 10.835 |
| 10.08.2023 | 10.300 | 10.580 | 10.014,08 | 10.580 |
| 11.08.2023 | 10.295 | 10.540 | 10.250 | 10.470 |
| 14.08.2023 | 10.445 | 10.470 | 10.300 | 10.345 |
| 15.08.2023 | 10.295 | 10.365 | 10.125 | 10.160 |
| 16.08.2023 | 10.130 | 10.292,29 | 10.125 | 10.280 |
| 17.08.2023 | 10.175 | 10.280 | 10.005 | 10.020 |
| 18.08.2023 | 9.976 | 10.005 | 9.864 | 9.906 |
| 21.08.2023 | 9.870 | 9.930 | 9.780 | 9.812 |
| 22.08.2023 | 9.826 | 9.852 | 9.700 | 9.734 |
| 23.08.2023 | 9.782 | 9.782 | 9.692 | 9.702 |
| 24.08.2023 | 9.782 | 9.810 | 9.712 | 9.742 |
| 25.08.2023 | 9.720 | 9.818 | 9.684 | 9.714 |
| 29.08.2023 | 9.932 | 9.966 | 9.794 | 9.966 |
| 30.08.2023 | 9.986 | 10.080 | 9.910 | 10.065 |
| 31.08.2023 | 10.095 | 10.205 | 10.090 | 10.135 |
| 01.09.2023 | 10.140 | 10.161,9 | 9.974 | 9.992 |
| 04.09.2023 | 10.010 | 10.110 | 9.970 | 10.015 |
| 05.09.2023 | 9.932 | 9.966 | 9.852 | 9.902 |
| 06.09.2023 | 9.820 | 9.948 | 9.708 | 9.910 |
| 07.09.2023 | 9.872 | 9.938 | 9.816 | 9.882 |
| 08.09.2023 | 9.940 | 10.065 | 9.842,68 | 9.984 |
| 11.09.2023 | 9.968 | 10.020 | 9.818 | 9.876 |
| 12.09.2023 | 9.938 | 10.065 | 9.782 | 9.800 |
| 13.09.2023 | 9.738 | 9.768 | 9.686 | 9.710 |
| 14.09.2023 | 9.710 | 9.876 | 9.614 | 9.836 |
| 15.09.2023 | 9.894 | 9.986 | 9.872 | 9.914 |
| 18.09.2023 | 9.918 | 9.946 | 9.796 | 9.824 |
| 19.09.2023 | 9.782 | 9.794 | 9.642 | 9.662 |
| 20.09.2023 | 9.674 | 9.810 | 9.658 | 9.784 |
| 21.09.2023 | 9.688 | 9.804 | 9.584 | 9.590 |
| 22.09.2023 | 9.530 | 9.596 | 9.492 | 9.596 |
| 25.09.2023 | 9.596 | 9.614 | 9.366 | 9.474 |
| 26.09.2023 | 9.410 | 9.448 | 9.202 | 9.242 |
| 27.09.2023 | 9.254 | 9.372 | 9.254 | 9.296 |
| 28.09.2023 | 9.300 | 9.418 | 9.166 | 9.418 |
| 29.09.2023 | 9.500 | 9.652 | 9.484 | 9.526 |
| 02.10.2023 | 9.526 | 9.554 | 9.304 | 9.346 |
| 03.10.2023 | 9.310 | 9.366 | 9.252 | 9.284 |
| 04.10.2023 | 9.132 | 9.346 | 9.132 | 9.254 |
| 05.10.2023 | 9.274 | 9.414 | 9.274 | 9.292 |
| 06.10.2023 | 9.382 | 9.464 | 9.294 | 9.464 |
| 09.10.2023 | 9.290 | 9.446 | 9.070 | 9.070 |
| 10.10.2023 | 9.126 | 9.146 | 8.832 | 8.888 |
| 11.10.2023 | 8.834 | 9.022 | 8.790 | 8.940 |
| 12.10.2023 | 8.948 | 9.052 | 8.894 | 8.894 |
| 13.10.2023 | 8.800 | 8.800 | 8.464 | 8.478 |
| 16.10.2023 | 8.498 | 8.550 | 8.414 | 8.468 |
| 17.10.2023 | 8.454 | 8.498 | 8.280 | 8.398 |
| 18.10.2023 | 8.346 | 8.372 | 8.176 | 8.188 |
| 19.10.2023 | 8.162 | 8.449,05 | 8.132 | 8.384 |
| 20.10.2023 | 8.300 | 8.308 | 8.106 | 8.174 |
| 23.10.2023 | 8.192 | 8.262 | 8.088 | 8.262 |
| 24.10.2023 | 8.256 | 8.274 | 8.100 | 8.100 |
| 25.10.2023 | 8.100 | 8.138 | 7.946 | 8.058 |
| 26.10.2023 | 7.954 | 8.096 | 7.900 | 8.086 |
| 27.10.2023 | 8.086 | 8.142 | 8.016 | 8.140 |
| 30.10.2023 | 8.196 | 8.222 | 8.066 | 8.104 |
| 31.10.2023 | 8.146 | 8.258 | 8.124 | 8.192 |
| 01.11.2023 | 8.218 | 8.218 | 8.068 | 8.176 |
| 02.11.2023 | 8.252 | 8.480 | 8.238 | 8.346 |
| 03.11.2023 | 8.362 | 8.520 | 8.310 | 8.476 |
| 06.11.2023 | 8.472 | 8.522 | 8.368 | 8.386 |
| 07.11.2023 | 8.342 | 8.448 | 8.330 | 8.378 |
| 08.11.2023 | 8.334 | 8.448 | 8.314 | 8.424 |
| 09.11.2023 | 8.398 | 8.760 | 8.398 | 8.760 |
| 10.11.2023 | 8.540 | 8.642 | 8.468 | 8.536 |
| 13.11.2023 | 8.570 | 8.592 | 8.452 | 8.542 |
| 14.11.2023 | 8.586 | 8.908 | 8.532 | 8.828 |
| 15.11.2023 | 8.934 | 9.176 | 8.868 | 8.938 |
| 16.11.2023 | 8.570 | 9.168 | 8.570 | 8.798 |
| 17.11.2023 | 8.790 | 9.004 | 8.776 | 8.940 |
| 20.11.2023 | 9.016 | 9.200 | 8.934 | 9.190 |
| 21.11.2023 | 9.170 | 9.232 | 9.125,5 | 9.128 |
| 22.11.2023 | 9.108 | 9.190 | 9.034 | 9.098 |
| 23.11.2023 | 9.086 | 9.160 | 9.062 | 9.138 |
| 24.11.2023 | 9.130 | 9.218 | 9.070 | 9.192 |
| 27.11.2023 | 9.170 | 9.296 | 9.162 | 9.202 |
| 28.11.2023 | 9.162 | 9.250 | 9.056 | 9.154 |
| 29.11.2023 | 9.156 | 9.250 | 9.134 | 9.176 |
| 30.11.2023 | 9.176 | 9.298 | 9.080 | 9.248 |
| 01.12.2023 | 9.220 | 9.278 | 9.166 | 9.278 |
| 04.12.2023 | 9.250 | 9.350 | 9.174 | 9.224 |
| 05.12.2023 | 9.168 | 9.276 | 9.156 | 9.262 |
| 06.12.2023 | 9.202 | 9.484 | 9.196 | 9.446 |
| 07.12.2023 | 9.388 | 9.432 | 9.324 | 9.392 |
| 08.12.2023 | 9.410 | 9.562 | 9.334 | 9.478 |
| 11.12.2023 | 9.480 | 9.606 | 9.432 | 9.606 |
| 12.12.2023 | 9.698 | 9.712 | 9.520 | 9.522 |
| 13.12.2023 | 9.568 | 9.593 | 9.480 | 9.484 |
| 14.12.2023 | 9.682 | 10.075 | 9.640 | 10.035 |
| 15.12.2023 | 10.080 | 10.305 | 9.936 | 10.300 |
| 18.12.2023 | 10.180 | 10.365 | 10.050 | 10.110 |
| 19.12.2023 | 10.130 | 10.370 | 10.130 | 10.340 |
| 20.12.2023 | 10.450 | 10.545 | 10.275 | 10.475 |
| 21.12.2023 | 10.420 | 10.545 | 10.385 | 10.495 |
| 22.12.2023 | 10.420 | 10.460 | 10.330 | 10.365 |
| 27.12.2023 | 10.430 | 10.570 | 10.300 | 10.535 |
| 28.12.2023 | 10.600 | 10.630 | 10.465 | 10.510 |
| 29.12.2023 | 10.530 | 10.585 | 10.500 | 10.505 |