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

2012 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.402,5254
KAPANIŞ 1.403,1012

En Düşük

DÜŞÜK 1.039,36

En Yüksek

YÜKSEK 1.584,27
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20121.359,171.393,431.340,381.383,91
04.01.20121.370,591.387,251.363,151.372,49
05.01.20121.379,161.399,141.360,61.365,83
06.01.20121.365,351.372,971.338,71.352,5
09.01.20121.352,51.362,591.325,851.330,14
10.01.20121.346,321.368,691.336,81.363,45
11.01.20121.360,61.374,41.350,131.363,93
12.01.20121.368,211.400,571.361,071.377,25
13.01.20121.387,721.420,081.371,541.395,34
16.01.20121.388,671.406,761.374,871.397,24
17.01.20121.410,091.415,321.390,11.401,05
18.01.20121.400,571.424,841.387,271.417,23
19.01.20121.426,271.483,851.421,991.483,85
20.01.20121.481,471.495,751.4711.489,56
23.01.20121.502,411.518,121.482,431.503,84
24.01.20121.499,081.506,71.481,951.495,27
25.01.20121.501,941.507,651.456,251.478,14
26.01.20121.482,431.533,821.475,291.522,88
27.01.20121.508,61.527,641.500,031.511,46
30.01.20121.496,71.500,991.451,971.468,62
31.01.20121.469,11.4811.455,781.460,06
01.02.20121.465,771.495,751.451,491.489,56
02.02.20121.494,321.508,121.4711.502,89
03.02.20121.495,271.532,391.485,761.526,68
06.02.20121.518,121.519,071.495,751.511,93
07.02.20121.510,51.516,691.484,81.514,31
08.02.20121.511,461.538,111.509,551.520,02
09.02.20121.521,451.558,571.520,51.531,44
10.02.20121.523,831.541,441.504,321.510,5
13.02.20121.527,161.546,91.510,51.534,77
14.02.20121.526,211.542,861.503,841.509,08
15.02.20121.524,781.550,481.524,781.542,39
16.02.20121.532,391.551,431.520,021.545,24
17.02.20121.552,381.577,611.541,441.557,14
20.02.20121.561,91.569,991.550,481.564,76
21.02.20121.559,521.582,841.555,241.562,38
22.02.20121.560,951.567,611.542,391.550,48
23.02.20121.546,671.561,421.539,061.555,24
24.02.20121.563,331.569,511.543,821.559,05
27.02.20121.546,671.546,671.514,791.534,77
28.02.20121.534,771.557,141.526,211.543,82
29.02.20121.548,11.579,981.533,381.539,53
01.03.20121.537,151.565,231.520,021.560
02.03.20121.559,521.563,81.540,961.547,15
05.03.20121.544,291.554,291.522,41.534,3
06.03.20121.531,441.536,21.485,761.489,56
07.03.20121.457,21.489,271.457,21.480,52
08.03.20121.486,711.499,081.471,481.489,09
09.03.20121.489,561.504,321.465,771.497,18
12.03.20121.486,231.494,81.478,621.488,14
13.03.20121.499,561.532,871.497,181.527,64
14.03.20121.540,961.555,241.534,771.537,15
15.03.20121.532,871.549,051.517,171.547,15
16.03.20121.547,151.584,271.535,731.582,36
19.03.20121.569,511.573,21.554,661.566,18
20.03.20121.556,191.559,051.539,061.545,72
21.03.20121.545,241.558,241.542,861.545,72
22.03.20121.542,391.544,771.503,841.520,02
23.03.20121.520,021.525,731.496,71.521,93
26.03.20121.527,641.531,441.509,081.519,07
27.03.20121.528,111.552,381.521,931.530,97
28.03.20121.530,491.546,671.501,461.504,32
29.03.20121.500,991.510,51.460,061.464,34
30.03.20121.471,961.491,941.466,241.484,8
02.04.20121.487,661.500,511.457,21.498,61
03.04.20121.502,891.503,841.480,051.484,8
04.04.20121.483,381.489,091.456,251.461,96
05.04.20121.462,911.474,341.439,121.451,02
10.04.20121.440,071.444,831.410,091.410,09
11.04.20121.410,091.431,611.406,281.421,51
12.04.20121.425,791.455,31.404,381.445,31
13.04.20121.445,311.452,441.422,941.425,32
16.04.20121.423,411.439,121.420,561.426,75
17.04.20121.436,261.478,621.429,121.478,14
18.04.20121.474,811.474,811.441,971.446,73
19.04.20121.456,251.468,151.440,431.448,64
20.04.20121.449,591.465,771.443,41.460,53
23.04.20121.449,591.450,061.419,611.429,12
24.04.20121.433,411.449,111.420,561.448,16
25.04.20121.453,41.455,781.441,51.446,73
26.04.20121.451,491.453,871.425,791.444,35
27.04.20121.429,121.454,131.422,941.449,59
30.04.20121.456,251.456,251.429,61.433,41
01.05.20121.441,021.443,421.432,931.439,12
02.05.20121.446,731.450,541.378,681.382,96
03.05.20121.392,961.404,191.381,061.384,39
04.05.20121.385,821.388,731.340,131.353,93
08.05.20121.355,361.364,311.305,871.305,87
09.05.20121.317,761.326,811.286,351.307,29
10.05.20121.314,431.315,381.289,691.310,63
11.05.20121.299,681.311,11.282,071.302,06
14.05.20121.288,261.303,961.283,021.301,58
15.05.20121.307,291.316,341.278,261.289,21
16.05.20121.280,171.312,531.263,511.298,25
17.05.20121.298,251.303,011.252,091.253,99
18.05.20121.240,191.255,421.224,491.224,49
21.05.20121.225,441.268,751.224,961.264,46
22.05.20121.276,841.300,631.261,611.296,82
23.05.20121.275,891.282,551.248,281.248,28
24.05.20121.266,371.284,931.258,281.272,55
25.05.20121.276,841.289,691.250,191.263,04
28.05.20121.274,931.290,641.261,131.264,94
29.05.20121.273,981.282,071.248,761.263,99
30.05.20121.259,71.261,611.232,11.241,14
31.05.20121.249,711.257,331.229,491.245,9
01.06.20121.246,861.260,181.225,441.229,25
06.06.20121.243,051.283,021.240,191.283,02
07.06.20121.289,211.329,191.282,551.316,34
08.06.20121.304,441.307,291.290,161.294,92
11.06.20121.326,331.333,941.273,981.282,55
12.06.20121.282,551.313,961.278,261.310,15
13.06.20121.304,441.311,581.282,551.294,45
14.06.20121.290,161.312,531.277,311.308,72
15.06.20121.317,291.331,881.294,921.325,38
18.06.20121.337,281.345,371.291,351.302,54
19.06.20121.308,251.357,741.308,251.348,7
20.06.20121.351,081.376,31.347,51.370,11
21.06.20121.361,071.371,541.341,71.342,04
22.06.20121.331,091.342,511.315,381.319,19
25.06.20121.313,961.320,621.282,551.289,21
26.06.20121.303,011.303,011.268,751.269,7
27.06.20121.280,171.308,721.269,71.308,72
28.06.20121.316,341.316,341.274,461.309,2
29.06.20121.346,791.350,61.314,431.317,76
02.07.20121.324,431.353,931.317,761.350,6
03.07.20121.350,61.380,581.350,61.377,73
04.07.20121.371,541.380,581.341,831.376,78
05.07.20121.371,071.388,21.357,741.364,88
06.07.20121.364,881.373,921.351,551.358,22
09.07.20121.358,221.369,161.345,371.354,88
10.07.20121.356,311.385,821.352,031.380,58
11.07.20121.374,41.395,811.368,691.386,77
12.07.20121.379,161.379,161.353,461.375,35
13.07.20121.382,011.411,991.375,151.402,95
16.07.20121.398,671.407,711.393,431.399,14
17.07.20121.401,051.405,811.378,681.380,58
18.07.20121.389,151.415,81.380,111.413,42
19.07.20121.416,751.447,681.412,471.445,78
20.07.20121.441,51.445,311.414,851.420,56
23.07.20121.4021.407,231.370,591.387,25
24.07.20121.3921.395,341.354,411.360,12
25.07.20121.359,641.387,721.359,641.372,02
26.07.20121.374,871.411,991.362,021.395,81
27.07.20121.402,471.430,081.387,721.421,03
30.07.20121.429,61.434,361.414,371.432,93
31.07.20121.426,751.432,461.393,911.393,91
01.08.20121.421,991.474,811.418,181.444,35
02.08.20121.443,881.469,11.416,281.426,75
03.08.20121.429,121.500,031.424,841.491,47
06.08.20121.491,471.526,681.399,141.399,14
07.08.20121.199,271.371,621.039,361.169,28
08.08.20121.189,751.294,451.142,161.252,09
09.08.20121.287,311.312,741.255,031.297,3
10.08.20121.298,251.3071.256,851.262,56
13.08.20121.283,021.288,261.260,181.269,22
14.08.20121.283,021.303,961.279,221.303,96
15.08.20121.370,591.407,541.332,521.357,74
16.08.20121.361,071.361,071.338,571.350,13
17.08.20121.353,461.361,071.345,841.351,55
20.08.20121.345,841.354,881.318,721.332,04
21.08.20121.336,81.370,591.250,331.365,83
22.08.20121.350,61.357,261.334,421.335,37
23.08.20121.339,661.349,131.319,671.327,28
24.08.20121.328,711.354,411.323,951.344,89
28.08.20121.345,371.354,881.343,461.349,17
29.08.20121.352,51.356,311.330,611.338,23
30.08.20121.332,521.341,081.327,761.333,47
31.08.20121.330,141.343,461.315,861.324,43
03.09.20121.326,331.340,131.315,861.323
04.09.20121.316,811.322,521.294,451.298,25
05.09.20121.296,821.311,581.290,161.307,29
06.09.20121.317,291.354,881.306,821.349,65
07.09.20121.347,271.358,691.335,851.356,31
10.09.20121.351,551.362,971.345,371.356,31
11.09.20121.347,751.362,021.343,941.359,17
12.09.20121.359,171.374,41.349,881.361,07
13.09.20121.360,61.390,11.359,641.381,53
14.09.20121.405,811.438,641.380,881.433,88
17.09.20121.426,271.444,351.421,031.441,02
18.09.20121.431,981.434,841.399,621.410,09
19.09.20121.414,371.416,161.400,091.411,04
20.09.20121.404,381.408,661.373,441.390,1
21.09.20121.401,521.418,181.390,11.415,8
24.09.20121.408,661.422,941.393,911.409,14
25.09.20121.389,631.407,771.350,61.387,25
26.09.20121.371,071.378,681.332,041.340,13
27.09.20121.352,51.358,641.332,521.352,5
28.09.20121.358,221.358,221.330,991.332,52
01.10.20121.333,471.368,691.333,471.366,31
02.10.20121.355,841.368,211.338,231.342,51
03.10.20121.342,511.345,371.324,91.336,32
04.10.20121.346,791.355,841.330,141.340,13
05.10.20121.349,651.361,071.342,041.355,84
08.10.20121.343,461.352,721.324,91.338,7
09.10.20121.343,941.343,941.323,951.332,04
10.10.20121.330,611.335,371.310,151.313,48
11.10.20121.311,581.336,051.311,581.328,23
12.10.20121.335,371.369,161.330,141.358,69
15.10.20121.362,021.395,341.362,021.391,05
16.10.20121.398,191.409,141.392,481.407,23
17.10.20121.400,091.426,751.393,431.415,32
18.10.20121.413,91.418,651.386,771.414,85
19.10.20121.410,091.424,371.407,231.416,28
22.10.20121.413,421.427,221.405,331.408,66
23.10.20121.411,041.416,751.387,721.404,38
24.10.20121.409,141.427,71.396,291.415,32
25.10.20121.409,611.449,111.405,811.432,93
26.10.20121.421,031.435,791.407,231.426,75
29.10.20121.423,891.439,591.408,191.425,32
30.10.20121.419,611.430,551.386,771.411,99
31.10.20121.412,471.422,891.391,051.392,96
01.11.20121.401,521.418,181.394,861.411,04
02.11.20121.411,041.432,931.403,91.424,84
05.11.20121.411,041.421,991.4021.411,52
06.11.20121.398,671.408,661.389,451.397,72
07.11.20121.403,431.411,991.372,021.373,44
08.11.20121.382,491.390,581.373,861.376,78
09.11.20121.376,31.384,391.355,841.369,16
12.11.20121.372,491.386,291.365,831.373,92
13.11.20121.372,491.390,581.364,41.390,58
14.11.20121.384,391.390,11.370,591.374,4
15.11.20121.365,831.375,351.354,411.372,02
16.11.20121.370,591.380,111.346,321.346,32
19.11.20121.359,641.390,581.355,841.384,87
20.11.20121.377,251.386,291.369,161.381,53
21.11.20121.377,731.391,051.368,691.370,59
22.11.20121.374,41.377,471.361,551.374,87
23.11.20121.374,41.377,011.365,351.368,21
26.11.20121.359,641.368,351.353,931.368,21
27.11.20121.367,261.375,351.359,841.370,59
28.11.20121.360,61.376,31.351,081.373,92
29.11.20121.379,161.403,91.374,861.395,34
30.11.20121.392,481.399,191.384,731.384,87
03.12.20121.384,871.408,191.384,871.395,34
04.12.20121.3921.400,091.389,631.399,14
05.12.20121.402,951.425,321.401,051.416,75
06.12.20121.418,181.451,971.416,281.428,17
07.12.20121.427,221.427,221.402,951.413,9
10.12.20121.411,991.441,51.394,861.425,32
11.12.20121.421,991.429,51.414,851.416,28
12.12.20121.416,281.424,371.408,041.420,08
13.12.20121.418,181.436,261.415,321.428,65
14.12.20121.421,031.430,551.419,611.425,32
17.12.20121.421,031.429,61.413,421.427,7
18.12.20121.426,751.447,681.422,221.441,02
19.12.20121.441,971.493,851.441,971.492,42
20.12.20121.481,471.514,311.478,621.507,17
21.12.20121.499,081.510,031.476,241.503,36
24.12.20121.499,081.505,41.490,521.503,84
27.12.20121.495,751.509,551.486,711.505,74
28.12.20121.507,651.509,081.493,851.499,08
31.12.20121.488,611.498,831.480,521.497,65