Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Standard Chartered PLC logosu
STAN.L
Standard Chartered PLC
16:26:50
2051 £
0.0000 (%0.00)
Önceki Kapanış: 2058
Düşük₺2036
Yüksek₺2060
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

STAN.L: Standard Chartered PLC Arşiv

2007 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.282,8129
KAPANIŞ 1.283,2317

En Düşük

DÜŞÜK 1.060,34

En Yüksek

YÜKSEK 1.585,29
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20071.209,641.212,051.197,61.208,03
03.01.20071.204,821.216,061.204,821.208,84
04.01.20071.205,631.210,441.198,41.203,22
05.01.20071.201,611.202,421.188,771.188,77
08.01.20071.185,561.193,591.174,321.175,93
09.01.20071.187,161.190,371.171,911.185,56
10.01.20071.181,551.181,551.164,691.169,51
11.01.20071.175,121.196,81.157,471.194,39
12.01.20071.194,391.198,41.183,151.188,77
15.01.20071.199,21.204,021.189,571.191,18
16.01.20071.186,361.199,21.171,911.174,32
17.01.20071.176,731.181,551.164,691.169,51
18.01.20071.169,511.185,561.165,491.172,72
19.01.20071.171,911.187,971.164,691.185,56
22.01.20071.184,761.197,61.177,531.177,53
23.01.20071.183,951.187,161.169,511.171,91
24.01.20071.175,121.188,771.170,311.183,95
25.01.20071.182,351.194,391.178,331.179,14
26.01.20071.183,151.187,161.164,691.178,33
29.01.20071.176,731.187,161.172,721.174,32
30.01.20071.174,321.179,141.167,91.171,91
31.01.20071.171,111.175,931.161,481.171,91
01.02.20071.175,931.198,41.175,931.192,78
02.02.20071.204,021.229,711.202,421.220,88
05.02.20071.216,061.219,271.212,851.219,27
06.02.20071.216,861.237,731.216,861.228,9
07.02.20071.228,11.233,721.220,071.224,09
08.02.20071.231,311.238,541.214,461.219,27
09.02.20071.228,11.245,761.228,11.245,76
12.02.20071.238,541.244,961.223,281.228,1
13.02.20071.240,941.240,941.216,061.224,89
14.02.20071.219,271.236,931.216,861.236,93
15.02.20071.233,721.236,131.218,471.222,48
16.02.20071.227,31.229,711.216,061.216,06
19.02.20071.223,281.228,91.220,071.223,28
20.02.20071.233,721.233,721.220,881.228,9
21.02.20071.229,711.243,351.206,431.210,44
22.02.20071.210,441.226,51.207,231.212,85
23.02.20071.221,681.221,681.201,611.215,26
26.02.20071.221,681.229,711.204,021.211,24
27.02.20071.163,891.220,071.154,251.163,89
28.02.20071.143,821.162,281.101,281.146,23
01.03.20071.140,611.155,061.099,671.118,94
02.03.20071.133,381.136,61.105,291.118,94
05.03.20071.096,461.116,531.060,341.108,5
06.03.20071.131,781.138,21.111,711.126,96
07.03.20071.113,321.127,771.106,91.122,95
08.03.20071.137,41.155,061.131,781.147,83
09.03.20071.151,041.167,91.139,811.164,69
12.03.20071.163,891.168,71.147,831.147,83
13.03.20071.1391.143,821.121,341.121,34
14.03.20071.099,671.113,321.094,051.096,46
15.03.20071.108,51.118,941.103,691.113,32
16.03.20071.107,71.122,151.102,081.119,74
19.03.20071.131,781.155,061.130,981.146,23
20.03.20071.144,621.162,281.143,021.148,64
21.03.20071.142,211.159,071.142,211.151,04
22.03.20071.160,681.174,321.157,471.171,11
23.03.20071.175,931.186,361.163,081.180,74
26.03.20071.175,931.181,551.163,081.171,91
27.03.20071.172,721.180,741.165,491.170,31
28.03.20071.163,081.168,71.157,471.163,89
29.03.20071.170,311.175,931.163,081.175,12
30.03.20071.171,111.183,151.165,491.175,12
02.04.20071.171,911.175,931.158,271.163,89
03.04.20071.175,121.178,331.159,871.177,53
04.04.20071.176,731.187,161.172,721.174,32
05.04.20071.178,331.185,561.167,11.180,74
10.04.20071.180,741.195,191.177,531.187,97
11.04.20071.183,951.202,421.178,331.197,6
12.04.20071.193,591.195,991.183,151.191,98
13.04.20071.187,971.195,191.181,551.187,16
16.04.20071.195,191.210,441.195,191.210,44
17.04.20071.204,021.210,441.187,161.193,59
18.04.20071.195,991.195,991.183,151.184,76
19.04.20071.178,331.183,951.171,111.179,94
20.04.20071.184,761.240,141.183,951.226,5
23.04.20071.225,691.232,921.208,841.220,07
24.04.20071.220,071.242,551.220,071.228,9
25.04.20071.232,111.242,551.227,31.238,54
26.04.20071.249,771.265,021.245,761.250,58
27.04.20071.252,181.270,641.242,551.252,18
30.04.20071.244,961.258,61.240,141.249,77
01.05.20071.244,151.249,771.225,691.244,15
02.05.20071.249,771.254,591.228,91.233,72
03.05.20071.232,921.244,151.222,481.240,14
04.05.20071.240,141.252,181.236,131.248,97
08.05.20071.243,351.253,791.236,931.246,56
09.05.20071.245,761.258,61.235,331.252,18
10.05.20071.250,581.250,581.233,721.238,54
11.05.20071.236,931.327,631.219,271.288,3
14.05.20071.281,081.285,891.264,221.272,25
15.05.20071.259,411.283,491.259,411.278,67
16.05.20071.281,881.288,31.264,221.279,47
17.05.20071.277,061.285,091.264,221.266,63
18.05.20071.268,231.293,121.268,231.288,3
21.05.20071.289,11.293,921.280,281.285,89
22.05.20071.285,891.359,741.285,891.319,61
23.05.20071.330,841.342,881.310,781.310,78
24.05.20071.310,781.320,411.296,331.306,76
25.05.20071.306,761.317,21.301,141.312,38
29.05.20071.312,381.352,521.304,361.348,5
30.05.20071.330,041.351,711.327,631.350,91
31.05.20071.363,751.387,031.358,141.372,58
01.06.20071.372,581.395,061.362,951.386,23
04.06.20071.394,261.398,271.371,781.379
05.06.20071.373,391.415,131.345,291.356,53
06.06.20071.365,361.374,191.307,571.318
07.06.20071.330,841.335,661.293,921.308,37
08.06.20071.305,161.312,381.274,661.306,76
11.06.20071.309,971.327,631.309,971.325,23
12.06.20071.322,821.330,841.304,361.311,58
13.06.20071.305,161.316,41.295,531.306,76
14.06.20071.314,791.326,831.309,171.326,83
15.06.20071.332,451.363,751.330,041.353,32
18.06.20071.362,951.379,811.351,711.357,33
19.06.20071.353,321.365,361.336,461.337,27
20.06.20071.351,711.353,321.312,381.330,84
21.06.20071.334,861.354,121.319,611.344,49
22.06.20071.345,291.345,291.316,41.321,21
25.06.20071.321,211.334,051.306,761.328,44
26.06.20071.333,251.333,251.307,571.312,38
27.06.20071.305,161.306,761.257,81.274,66
28.06.20071.288,31.293,921.274,661.288,3
29.06.20071.285,891.313,191.277,871.308,37
02.07.20071.303,551.312,381.293,121.296,33
03.07.20071.307,571.311,581.295,531.306,76
04.07.20071.305,961.329,241.305,961.322,01
05.07.20071.324,421.327,631.294,721.299,54
06.07.20071.304,361.316,41.297,131.309,17
09.07.20071.322,821.332,451.315,591.317,2
10.07.20071.317,21.326,831.301,141.305,16
11.07.20071.299,541.300,341.280,281.297,13
12.07.20071.297,131.318,81.288,31.318
13.07.20071.326,031.360,541.322,821.356,53
16.07.20071.348,51.369,371.342,881.364,56
17.07.20071.370,181.372,581.356,531.370,98
18.07.20071.352,521.378,21.350,111.351,71
19.07.20071.364,561.364,561.325,231.341,28
20.07.20071.348,51.352,521.313,191.316,4
23.07.20071.322,821.330,041.315,591.330,04
24.07.20071.331,651.358,941.319,611.324,42
25.07.20071.323,621.340,481.290,711.309,17
26.07.20071.312,381.324,421.268,231.270,64
27.07.20071.256,191.265,021.214,461.241,75
30.07.20071.255,391.276,261.237,731.259,41
31.07.20071.281,881.304,361.268,231.301,95
01.08.20071.277,061.288,31.255,391.267,43
02.08.20071.290,711.308,371.282,681.296,33
03.08.20071.305,961.305,961.269,041.277,87
06.08.20071.259,411.270,641.251,381.260,21
07.08.20071.276,261.314,791.269,841.314,79
08.08.20071.336,461.377,41.336,461.368,57
09.08.20071.363,751.370,181.312,381.332,45
10.08.20071.303,551.326,831.240,141.260,21
13.08.20071.284,291.325,231.279,471.316,4
14.08.20071.305,961.320,411.252,981.282,68
15.08.20071.249,771.260,211.219,271.253,79
16.08.20071.219,271.219,271.133,381.159,07
17.08.20071.164,691.284,291.143,821.252,18
20.08.20071.252,181.281,881.216,061.220,88
21.08.20071.236,131.240,941.215,261.236,93
22.08.20071.247,371.273,851.240,141.264,22
23.08.20071.284,291.294,721.248,971.261,01
24.08.20071.248,171.252,181.196,81.199,2
28.08.20071.200,811.208,841.173,521.179,94
29.08.20071.179,941.187,971.163,081.175,12
30.08.20071.187,971.214,461.174,321.208,03
31.08.20071.213,651.235,331.195,191.228,1
03.09.20071.228,11.254,591.219,271.248,97
04.09.20071.223,281.248,171.218,471.246,56
05.09.20071.252,181.252,181.216,061.217,67
06.09.20071.224,091.225,691.168,71.191,98
07.09.20071.191,981.200,011.159,871.159,87
10.09.20071.159,871.181,551.155,061.162,28
11.09.20071.169,511.203,221.163,891.202,42
12.09.20071.197,61.214,461.191,181.211,24
13.09.20071.202,421.220,881.192,781.216,06
14.09.20071.201,611.208,841.166,291.199,2
17.09.20071.195,191.195,191.154,251.179,14
18.09.20071.170,311.231,311.170,311.228,1
19.09.20071.289,11.324,421.278,671.304,36
20.09.20071.284,291.290,711.265,831.273,85
21.09.20071.261,011.272,251.253,791.258,6
24.09.20071.253,791.283,491.246,561.280,28
25.09.20071.264,221.313,191.264,221.288,3
26.09.20071.285,091.312,381.285,091.298,74
27.09.20071.305,161.3181.279,471.282,68
28.09.20071.292,321.302,751.268,231.284,29
01.10.20071.264,221.292,321.264,221.274,66
02.10.20071.284,291.324,421.284,291.298,74
03.10.20071.309,971.325,231.285,091.289,1
04.10.20071.288,31.306,761.276,261.284,29
05.10.20071.284,291.311,581.273,051.297,93
08.10.20071.330,841.333,251.310,781.316,4
09.10.20071.320,411.364,561.313,991.359,74
10.10.20071.376,61.379,811.353,321.375,79
11.10.20071.380,611.393,451.369,371.390,24
12.10.20071.378,21.388,641.352,521.383,02
15.10.20071.375,791.388,641.346,91.359,74
16.10.20071.356,531.356,531.324,421.330,84
17.10.20071.343,691.364,561.328,441.364,56
18.10.20071.361,351.377,41.325,231.331,65
19.10.20071.328,441.347,71.310,781.322,01
22.10.20071.284,291.308,371.279,471.284,29
23.10.20071.293,121.322,821.288,31.312,38
24.10.20071.322,821.353,321.307,571.326,83
25.10.20071.330,041.390,241.322,011.381,41
26.10.20071.370,981.466,51.360,541.448,84
29.10.20071.453,651.464,091.431,181.453,65
30.10.20071.448,041.457,671.423,151.448,84
31.10.20071.449,641.499,411.448,041.497,8
01.11.20071.483,351.502,621.414,321.444,82
02.11.20071.420,741.432,781.405,491.426,36
05.11.20071.404,691.412,721.361,351.387,03
06.11.20071.391,851.428,771.391,851.404,69
07.11.20071.408,71.420,741.372,581.379
08.11.20071.354,121.377,41.330,041.332,45
09.11.20071.351,711.356,531.284,291.344,49
12.11.20071.327,631.399,871.322,821.388,64
13.11.20071.378,21.408,71.369,371.400,68
14.11.20071.422,351.443,221.391,851.420,74
15.11.20071.423,151.431,981.378,21.384,62
16.11.20071.379,811.379,811.323,621.335,66
19.11.20071.384,621.421,551.343,691.347,7
20.11.20071.360,541.386,231.326,031.377,4
21.11.20071.363,751.377,41.305,961.322,01
22.11.20071.334,051.338,071.305,961.329,24
23.11.20071.344,491.3791.334,861.373,39
26.11.20071.384,621.387,831.342,881.355,73
27.11.20071.334,861.402,281.330,841.384,62
28.11.20071.388,641.428,771.340,481.419,14
29.11.20071.4361.449,641.399,071.441,61
30.11.20071.459,271.536,331.448,841.536,33
03.12.20071.509,841.517,071.475,331.497
04.12.20071.489,771.489,771.446,431.482,55
05.12.20071.501,811.529,111.450,441.519,47
06.12.20071.541,151.560,411.501,011.530,71
07.12.20071.547,571.561,211.527,51.561,21
10.12.20071.541,151.582,891.529,911.573,25
11.12.20071.584,491.585,291.522,681.529,91
12.12.20071.501,011.557,21.476,931.529,11
13.12.20071.521,881.522,681.473,721.488,97
14.12.20071.517,871.536,331.473,721.521,88
17.12.20071.491,381.509,041.455,261.468,91
18.12.20071.463,291.483,351.448,041.452,05
19.12.20071.471,311.473,721.443,221.456,06
20.12.20071.459,271.468,11.444,821.452,85
21.12.20071.480,951.480,951.459,271.472,92
24.12.20071.472,921.501,011.469,711.492,99
27.12.20071.507,431.511,451.480,141.490,58
28.12.20071.478,541.491,381.471,311.485,76
31.12.20071.480,141.484,961.464,091.480,14