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

2008 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.164,6669
KAPANIŞ 1.158,4237

En Düşük

DÜŞÜK 533,38

En Yüksek

YÜKSEK 1.527,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20081.499,411.507,431.463,291.471,31
03.01.20081.476,931.486,561.443,221.464,89
04.01.20081.480,141.494,591.430,381.446,43
07.01.20081.450,441.463,291.422,351.451,25
08.01.20081.464,891.500,211.452,851.487,37
09.01.20081.472,121.4971.455,261.464,89
10.01.20081.474,521.484,961.439,211.447,23
11.01.20081.450,441.456,061.411,111.424,76
14.01.20081.404,691.422,351.397,471.403,89
15.01.20081.392,651.407,11.343,691.350,91
16.01.20081.330,041.337,271.292,321.308,37
17.01.20081.328,441.347,71.296,331.307,57
18.01.20081.313,191.3181.271,451.283,49
21.01.20081.257,81.261,811.179,941.189,57
22.01.20081.147,831.239,341.078,81.231,31
23.01.20081.265,021.293,921.204,821.264,22
24.01.20081.308,371.337,271.298,741.326,83
25.01.20081.352,521.382,221.338,871.357,33
28.01.20081.317,21.332,451.293,121.317,2
29.01.20081.332,451.348,51.324,421.348,5
30.01.20081.336,461.346,91.312,381.326,03
31.01.20081.303,551.354,121.237,731.336,46
01.02.20081.336,461.395,861.329,241.366,96
04.02.20081.373,391.390,241.357,331.372,58
05.02.20081.371,781.371,781.298,741.308,37
06.02.20081.284,291.298,741.269,841.280,28
07.02.20081.263,421.277,061.238,541.243,35
08.02.20081.250,581.264,221.235,331.257,8
11.02.20081.256,191.280,281.195,191.220,07
12.02.20081.220,881.290,711.196,81.285,89
13.02.20081.267,431.307,571.247,371.284,29
14.02.20081.292,321.312,381.270,641.281,88
15.02.20081.281,081.287,51.221,681.228,9
18.02.20081.237,731.301,951.237,731.300,34
19.02.20081.289,11.314,791.269,041.274,66
20.02.20081.265,831.278,671.224,891.250,58
21.02.20081.261,011.293,121.246,561.256,19
22.02.20081.243,351.270,641.232,111.248,97
25.02.20081.255,391.292,321.247,371.268,23
26.02.20081.268,231.372,581.268,231.367,77
27.02.20081.358,141.368,571.338,071.362,95
28.02.20081.364,561.385,431.347,71.352,52
29.02.20081.355,731.365,361.324,421.343,69
03.03.20081.332,451.344,491.296,331.309,17
04.03.20081.317,21.335,661.276,261.297,93
05.03.20081.288,31.335,661.268,231.334,05
06.03.20081.326,031.349,311.305,961.318,8
07.03.20081.299,541.317,21.277,871.293,92
10.03.20081.291,511.309,971.2571.266,63
11.03.20081.272,251.328,441.272,251.305,16
12.03.20081.324,421.358,941.314,791.329,24
13.03.20081.293,921.309,171.273,051.303,55
14.03.20081.297,931.334,861.267,431.289,1
17.03.20081.244,961.255,391.207,231.207,23
18.03.20081.229,711.299,541.209,641.297,13
19.03.20081.302,751.356,531.292,321.338,87
20.03.20081.316,41.361,351.305,961.349,31
25.03.20081.407,91.444,821.383,021.436,8
26.03.20081.424,761.437,61.404,691.411,11
27.03.20081.413,521.446,431.403,891.440,81
28.03.20081.448,841.449,641.414,321.416,73
31.03.20081.404,691.412,721.358,941.382,22
01.04.20081.369,371.460,081.369,371.449,64
02.04.20081.454,461.483,351.444,821.474,52
03.04.20081.475,331.476,931.444,821.450,44
04.04.20081.460,881.467,31.433,591.449,64
07.04.20081.460,881.460,881.433,591.448,84
08.04.20081.444,021.444,821.419,141.443,22
09.04.20081.444,021.444,021.416,731.420,74
10.04.20081.420,741.429,571.374,991.390,24
11.04.20081.407,91.412,721.364,561.377,4
14.04.20081.371,781.372,581.336,461.338,07
15.04.20081.349,311.363,751.337,271.348,5
16.04.20081.374,991.379,811.355,731.377,4
17.04.20081.388,641.388,641.354,121.360,54
18.04.20081.372,581.413,521.347,71.405,49
21.04.20081.413,521.417,531.362,951.379
22.04.20081.372,581.398,271.370,981.386,23
23.04.20081.401,481.417,531.370,181.411,91
24.04.20081.412,721.431,181.388,641.430,38
25.04.20081.436,81.466,51.429,571.446,43
28.04.20081.456,061.470,511.435,191.440,01
29.04.20081.422,351.446,431.403,091.420,74
30.04.20081.429,571.448,841.420,741.440,01
01.05.20081.444,821.476,131.429,571.468,91
02.05.20081.476,931.512,251.475,331.509,04
06.05.20081.500,211.522,681.476,931.512,25
07.05.20081.527,51.527,51.487,371.492,99
08.05.20081.474,521.495,391.461,681.476,13
09.05.20081.459,271.473,721.426,361.472,12
12.05.20081.466,51.489,771.458,471.472,92
13.05.20081.494,591.4971.450,441.484,96
14.05.20081.492,991.492,991.444,021.452,85
15.05.20081.460,081.480,141.450,441.467,3
16.05.20081.480,141.500,211.468,911.491,38
19.05.20081.500,211.509,041.477,731.506,63
20.05.20081.492,181.506,631.468,11.468,1
21.05.20081.473,721.474,521.432,781.439,21
22.05.20081.4361.460,081.419,941.448,04
23.05.20081.441,611.457,671.425,561.427,97
27.05.20081.451,251.470,511.440,011.469,71
28.05.20081.468,11.487,371.454,461.470,51
29.05.20081.492,991.492,991.455,261.475,33
30.05.20081.489,771.521,881.485,761.505,83
02.06.20081.492,991.498,61.460,881.464,89
03.06.20081.459,271.460,881.439,211.450,44
04.06.20081.467,31.467,31.392,651.407,9
05.06.20081.420,741.424,761.3791.396,66
06.06.20081.410,311.415,931.326,831.330,04
09.06.20081.330,041.351,711.302,751.334,86
10.06.20081.320,411.344,491.296,331.313,19
11.06.20081.330,041.346,091.216,861.224,09
12.06.20081.249,771.309,171.229,711.308,37
13.06.20081.303,551.333,251.274,661.316,4
16.06.20081.329,241.337,271.304,361.316,4
17.06.20081.324,421.328,441.287,51.293,12
18.06.20081.281,881.298,741.234,521.244,15
19.06.20081.248,171.263,421.200,011.203,22
20.06.20081.220,071.228,11.171,911.204,02
23.06.20081.208,031.235,331.198,41.220,07
24.06.20081.212,851.225,691.177,531.198,4
25.06.20081.220,071.260,211.204,021.259,41
26.06.20081.250,581.289,911.164,691.166,29
27.06.20081.175,931.195,991.143,821.162,28
30.06.20081.167,91.183,951.130,171.147,83
01.07.20081.143,021.159,071.098,871.125,36
02.07.20081.135,791.169,511.096,461.119,74
03.07.20081.096,461.168,71.090,841.160,68
04.07.20081.173,521.179,941.114,121.120,54
07.07.20081.142,211.160,681.118,941.152,65
08.07.20081.114,921.135,791.094,861.126,96
09.07.20081.148,641.187,161.141,411.175,93
10.07.20081.151,851.187,161.147,831.167,9
11.07.20081.178,331.186,361.068,371.076,39
14.07.20081.105,291.147,831.097,261.106,9
15.07.20081.089,241.091,651.033,051.071,58
16.07.20081.073,991.090,041.011,381.082,01
17.07.20081.114,121.208,031.110,111.181,55
18.07.20081.159,871.257,81.149,441.237,73
21.07.20081.240,141.279,471.218,471.254,59
22.07.20081.238,541.249,771.200,811.238,54
23.07.20081.274,661.309,971.260,211.305,96
24.07.20081.309,171.341,281.273,051.281,88
25.07.20081.247,371.269,841.210,441.247,37
28.07.20081.249,771.249,771.201,611.207,23
29.07.20081.166,291.203,221.151,041.186,36
30.07.20081.220,071.260,211.210,441.245,76
31.07.20081.244,151.273,851.219,271.244,15
01.08.20081.235,331.237,731.179,141.198,4
04.08.20081.194,391.212,051.132,581.142,21
05.08.20081.163,891.241,751.153,451.237,73
06.08.20081.260,211.269,841.220,071.237,73
07.08.20081.228,11.283,491.218,471.261,81
08.08.20081.259,411.285,091.247,371.283,49
11.08.20081.296,331.296,331.257,81.283,49
12.08.20081.273,051.273,851.185,561.195,99
13.08.20081.188,771.191,981.114,121.117,33
14.08.20081.127,771.166,291.118,131.159,07
15.08.20081.171,111.188,771.133,381.143,82
18.08.20081.166,291.171,111.123,751.134,19
19.08.20081.133,381.153,451.060,341.064,35
20.08.20081.091,651.112,511.065,161.082,01
21.08.20081.073,991.094,861.062,751.087,63
22.08.20081.091,651.132,581.088,431.132,58
26.08.20081.105,291.136,61.091,651.124,56
27.08.20081.118,131.171,111.117,331.160,68
28.08.20081.159,071.203,221.142,211.191,98
29.08.20081.196,81.200,011.169,511.196,8
01.09.20081.183,951.202,421.165,491.192,78
02.09.20081.191,981.205,631.179,941.198,4
03.09.20081.190,371.201,611.161,481.195,19
04.09.20081.203,221.208,031.134,191.135,79
05.09.20081.133,381.142,211.093,251.102,88
08.09.20081.163,891.221,681.163,891.205,63
09.09.20081.208,031.234,521.191,981.212,05
10.09.20081.216,061.216,061.163,891.168,7
11.09.20081.171,911.171,911.111,711.143,82
12.09.20081.165,491.177,531.144,621.155,86
15.09.20081.115,731.129,371.059,541.111,71
16.09.20081.079,611.147,031.052,311.112,51
17.09.20081.145,421.160,681.074,791.094,86
18.09.20081.073,181.124,561.059,541.073,99
19.09.20081.262,621.404,691.167,91.256,19
22.09.20081.240,141.254,591.187,971.195,99
23.09.20081.218,471.218,471.099,671.171,91
24.09.20081.191,981.204,021.150,241.171,91
25.09.20081.123,751.176,731.116,531.158,27
26.09.20081.155,061.157,471.099,671.123,75
29.09.20081.150,241.150,24984,89999,34
30.09.2008999,341.155,06999,341.079,61
01.10.20081.099,671.147,831.062,751.114,92
02.10.20081.115,731.155,861.088,431.091,65
03.10.20081.104,491.151,851.064,351.122,15
06.10.20081.072,381.100,47996,931.012,98
07.10.20081.035,461.117,33990,511.052,31
08.10.20081.006,561.047,5896,59931,11
09.10.2008955,991.000,94923,08933,52
10.10.2008854,85905,42774,59802,28
13.10.2008882,15967,23864,49963,22
14.10.20081.003,351.068,37996,131.064,35
15.10.20081.049,911.049,91904,62937,53
16.10.2008939,14939,94802,68816,33
17.10.2008864,49874,92802,68868,5
20.10.2008872,51920,67849,24907,03
21.10.2008923,08923,08819,54832,38
22.10.2008849,24868,5708,37759,34
23.10.2008750,51781,81659,4722,41
24.10.2008682,28693,52590,77608,43
27.10.2008638,13682,28544,22545,82
28.10.2008589,17628,1559,47561,88
29.10.2008626,09730,44589,97730,44
30.10.2008744,89789,03730,44774,99
31.10.2008786,23842,01750,91814,72
03.11.2008834,79858,87786,63805,89
04.11.2008807,5874,92799,07855,66
05.11.2008866,89872,51805,09818,73
06.11.2008790,64833,18755,32759,34
07.11.2008778,2786,23744,49754,52
10.11.2008778,6778,6703,55718,8
11.11.2008690,31697,13659,8690,31
12.11.2008722,41730,44614,45638,53
13.11.2008642,14642,55574,72585,96
14.11.2008633,72650,17610,44623,28
17.11.2008632,51645,76577,53579,54
18.11.2008578,73597,19533,38589,57
19.11.2008601,21613,25571,11589,97
20.11.2008573,92593,18564,69591,58
21.11.2008602,01624,49564,28609,64
24.11.2008584,35593,98557,86581,94
25.11.2008572,71721,21572,71674,25
26.11.2008644,55672,24626,09629,7
27.11.2008653,8720,28641,42702,4
28.11.2008733,58780,34709,74773,47
01.12.2008788,6790,43655,63665,72
02.12.2008660,22706,99632,71688,19
03.12.2008701,94705,15643,26700,11
04.12.2008714,32733,58651,97696,9
05.12.2008713,86713,86653,34704,23
08.12.2008733,58743,66662,97724,41
09.12.2008718,91745,5702,4731,74
10.12.2008724,41747,79683,6687,73
11.12.2008707,9726,24696,9715,24
12.12.2008702,4705,61671,22683,6
15.12.2008703,78703,78659,3686,81
16.12.2008704,23713,86674,89684,98
17.12.2008706,99714,78665,26697,82
18.12.2008706,07729,91657,93685,89
19.12.2008678,56696,9646,01678,56
22.12.2008687,73696,9656,55688,65
23.12.2008692,31704,23676,73704,23
24.12.2008702,4710,65684,52692,31
29.12.2008706,07741,83689,56741,83
30.12.2008734,04789,05734,04764,75
31.12.2008752,38802,81752,38802,35