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

2013 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.478,383
KAPANIŞ 1.477,6798

En Düşük

DÜŞÜK 1.216,87

En Yüksek

YÜKSEK 1.770,82
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20131.515,741.547,621.511,931.532,39
03.01.20131.532,391.540,961.525,261.540,49
04.01.20131.534,31.562,851.533,881.554,76
07.01.20131.5601.569,991.540,011.544,29
08.01.20131.534,771.558,571.529,061.529,06
09.01.20131.538,111.584,741.538,111.577,61
10.01.20131.591,411.618,221.579,391.589,5
11.01.20131.594,261.606,641.592,361.599,5
14.01.20131.599,51.608,541.595,691.601,88
15.01.20131.601,41.602,211.589,031.598,07
16.01.20131.592,361.593,791.568,561.579,03
17.01.20131.578,561.594,261.570,941.583,79
18.01.20131.588,071.593,791.563,331.575,23
21.01.20131.581,411.589,51.569,041.583,79
22.01.20131.577,131.579,981.556,191.558,09
23.01.20131.558,571.594,741.556,671.589,03
24.01.20131.590,451.607,591.586,171.601,4
25.01.20131.596,641.607,591.578,561.584,27
28.01.20131.586,171.600,151.577,131.583,79
29.01.20131.588,071.591,881.576,181.591,41
30.01.20131.589,51.606,641.582,841.594,26
31.01.20131.589,031.603,31.576,181.596,64
01.02.20131.601,881.613,31.596,641.606,64
04.02.20131.609,491.610,441.5591.568,09
05.02.20131.564,281.604,731.564,281.591,41
06.02.20131.591,881.612,351.590,451.605,68
07.02.20131.600,921.604,731.566,661.570,47
08.02.20131.578,081.615,21.578,081.612,35
11.02.20131.612,821.637,861.606,161.621,86
12.02.20131.623,291.649,311.618,531.642,33
13.02.20131.639,951.648,991.629,951.632,81
14.02.20131.637,091.648,041.627,571.644,23
15.02.20131.643,281.643,281.623,171.635,19
18.02.20131.639,471.652,521.638,041.646,13
19.02.20131.647,091.698,011.645,521.685,63
20.02.20131.682,781.691,821.663,741.682,3
21.02.20131.670,411.673,261.647,091.657,56
22.02.20131.665,651.673,741.646,131.659,94
25.02.20131.680,41.695,511.672,861.684,68
26.02.20131.656,61.678,41.656,131.665,17
27.02.20131.670,881.693,721.666,121.689,44
28.02.20131.702,291.715,621.699,861.709,43
01.03.20131.709,431.715,621.676,121.695,15
04.03.20131.688,971.702,291.686,111.694,2
05.03.20131.708,481.770,821.698,011.748,93
06.03.20131.745,121.746,071.683,251.691,35
07.03.20131.706,571.713,241.688,971.698,01
08.03.20131.713,711.727,721.700,641.713,24
11.03.20131.713,711.737,511.700,861.734,18
12.03.20131.735,61.737,951.698,481.702,29
13.03.20131.656,131.663,271.619,011.638,04
14.03.20131.648,511.695,271.645,661.683,73
15.03.20131.675,161.682,041.668,981.678,02
18.03.20131.646,611.652,681.631,921.643,28
19.03.20131.652,321.655,181.629,951.637,57
20.03.20131.638,041.656,131.635,661.647,56
21.03.20131.653,271.657,561.630,431.641,38
22.03.20131.636,141.652,421.619,481.619,48
25.03.20131.629,481.643,761.618,381.626,15
26.03.20131.637,571.6391.608,541.627,57
27.03.20131.631,861.631,861.608,061.621,86
28.03.20131.621,391.641,851.619,961.621,39
02.04.20131.622,341.659,461.618,061.656,13
03.04.20131.656,131.660,411.630,431.632,81
04.04.20131.635,191.642,081.603,781.605,21
05.04.20131.606,161.611,871.573,181.583,79
08.04.20131.583,791.587,61.558,571.565,71
09.04.20131.574,751.590,451.560,951.568,56
10.04.20131.573,81.590,931.562,381.587,6
11.04.20131.582,841.589,51.564,761.574,75
12.04.20131.559,051.560,951.542,861.551,43
15.04.20131.537,631.550,951.528,111.535,25
16.04.20131.525,731.542,391.515,741.526,68
17.04.20131.543,821.550,481.520,911.531,44
18.04.20131.534,771.535,731.485,071.507,17
19.04.20131.520,021.531,441.504,321.520,97
22.04.20131.539,531.556,671.520,971.530,49
23.04.20131.536,21.551,911.518,121.549,53
24.04.20131.551,911.561,421.546,671.556,67
25.04.20131.553,811.563,81.528,591.537,15
26.04.20131.539,531.554,761.530,491.553,81
29.04.20131.555,241.562,851.547,331.557,14
30.04.20131.558,091.567,141.538,581.539,06
01.05.20131.540,491.571,891.539,21.562,85
02.05.20131.551,431.572,851.545,721.567,61
03.05.20131.569,511.584,271.551,911.577,13
07.05.20131.570,471.625,21.565,711.618,06
08.05.20131.562,381.614,141.515,261.546,67
09.05.20131.537,631.539,891.503,361.507,65
10.05.20131.508,61.514,881.499,081.506,7
13.05.20131.492,421.492,421.429,121.477,67
14.05.20131.492,421.510,031.473,861.508,6
15.05.20131.511,461.516,621.495,271.501,46
16.05.20131.499,561.510,51.494,81.506,7
17.05.20131.501,461.548,11.500,991.544,77
20.05.20131.547,621.550,951.520,021.547,62
21.05.20131.544,291.548,581.527,641.542,39
22.05.20131.539,531.545,391.521,931.538,11
23.05.20131.503,841.510,031.450,61.464,82
24.05.20131.475,761.479,571.454,821.463,39
28.05.20131.492,421.499,031.472,911.475,29
29.05.20131.471,481.479,571.462,911.471
30.05.20131.472,431.487,661.468,151.485,28
31.05.20131.481,951.487,661.462,491.462,91
03.06.20131.454,351.470,051.452,441.460,06
04.06.20131.463,391.468,621.459,111.468,15
05.06.20131.461,491.461,491.421,991.425,79
06.06.20131.425,791.437,211.373,441.378,2
07.06.20131.377,731.405,731.364,881.402,47
10.06.20131.401,521.412,561.396,761.408,66
11.06.20131.401,521.402,061.367,261.377,73
12.06.20131.372,971.389,951.367,261.367,26
13.06.20131.352,031.390,11.348,71.387,72
14.06.20131.3921.392,961.359,31.378,68
17.06.20131.378,681.385,821.366,781.374,4
18.06.20131.372,021.413,91.371,071.398,67
19.06.20131.400,091.400,571.382,491.391,53
20.06.20131.368,691.374,871.331,571.342,04
21.06.20131.347,751.362,021.335,851.335,85
24.06.20131.338,231.343,941.318,581.327,76
25.06.20131.337,281.361,851.324,431.342,04
26.06.20131.344,411.394,861.337,751.361,55
27.06.20131.363,931.379,631.347,751.366,78
28.06.20131.371,541.373,441.349,171.358,22
01.07.20131.374,871.400,091.353,931.397,24
02.07.20131.400,571.400,571.378,21.392,96
03.07.20131.374,41.376,781.341,561.358,69
04.07.20131.372,021.429,121.357,741.424,37
05.07.20131.426,271.453,871.399,141.399,14
08.07.20131.403,431.433,411.395,811.413,42
09.07.20131.423,891.445,311.422,461.440,07
10.07.20131.435,311.455,781.425,621.433,41
11.07.20131.448,161.461,011.426,271.443,4
12.07.20131.446,731.471,481.445,781.455,78
15.07.20131.458,631.478,011.458,631.471,96
16.07.20131.467,21.471,381.419,131.431,03
17.07.20131.431,031.442,931.411,991.434,36
18.07.20131.430,551.4711.430,551.460,06
19.07.20131.451,491.454,351.435,311.451,97
22.07.20131.454,821.470,531.444,351.446,73
23.07.20131.455,31.459,581.442,451.442,45
24.07.20131.422,941.448,641.417,71.432,93
25.07.20131.431,981.437,211.402,891.410,56
26.07.20131.411,991.431,51.409,141.429,6
29.07.20131.431,031.433,411.406,281.413,9
30.07.20131.421,511.439,121.418,651.431,5
31.07.20131.434,841.459,581.425,791.451,02
01.08.20131.461,491.476,241.446,731.476,24
02.08.20131.479,571.482,91.456,251.470,05
05.08.20131.470,531.475,291.431,981.450,54
06.08.20131.454,351.524,781.435,311.491,94
07.08.20131.479,571.532,271.478,141.516,69
08.08.20131.510,981.522,881.503,941.510,98
09.08.20131.514,791.527,161.497,651.510,5
12.08.20131.508,61.543,341.508,541.534,77
13.08.20131.532,871.536,681.513,831.533,35
14.08.20131.522,881.541,911.510,981.510,98
15.08.20131.503,361.505,741.463,871.467,2
16.08.20131.467,671.481,951.442,931.477,19
19.08.20131.477,671.481,471.447,211.447,68
20.08.20131.437,211.439,121.392,961.407,71
21.08.20131.408,661.414,851.389,631.393,91
22.08.20131.397,241.420,561.396,761.413,9
23.08.20131.414,851.429,121.398,671.420,56
27.08.20131.405,331.410,091.362,51.368,21
28.08.20131.364,881.376,781.358,571.365,83
29.08.20131.377,251.399,621.363,931.390,58
30.08.20131.393,911.397,241.368,691.371,54
02.09.20131.385,341.401,521.384,391.392
03.09.20131.391,531.392,961.368,691.376,3
04.09.20131.379,631.380,581.356,791.366,31
05.09.20131.384,871.407,711.380,111.401,52
06.09.20131.396,761.405,811.382,491.401,05
09.09.20131.399,621.400,091.374,871.385,34
10.09.20131.404,851.445,781.400,091.438,17
11.09.20131.434,841.447,681.428,171.446,26
12.09.20131.442,451.454,821.435,311.443,88
13.09.20131.436,261.440,551.427,191.437,21
16.09.20131.450,061.457,681.436,21.437,21
17.09.20131.430,551.437,151.410,561.421,51
18.09.20131.423,891.451,021.423,891.441,02
19.09.20131.475,291.504,791.461,961.488,61
20.09.20131.476,241.479,091.454,821.461,49
23.09.20131.456,731.465,51.443,41.454,35
24.09.20131.455,781.465,771.445,781.462,44
25.09.20131.456,251.465,291.436,261.447,68
26.09.20131.448,641.453,41.426,751.434,84
27.09.20131.434,361.436,741.417,231.422,94
30.09.20131.407,711.422,941.407,231.409,61
01.10.20131.408,661.413,91.3921.400,57
02.10.20131.396,291.402,951.383,911.395,34
03.10.20131.377,731.399,621.375,351.394,86
04.10.20131.390,11.391,531.368,691.375,35
07.10.20131.375,821.376,31.366,311.373,92
08.10.20131.379,161.385,341.358,221.359,64
09.10.20131.364,41.382,011.362,51.366,78
10.10.20131.373,441.404,381.364,41.398,67
11.10.20131.408,661.417,231.398,191.415,8
14.10.20131.408,661.411,991.391,051.398,67
15.10.20131.401,051.409,611.391,331.400,57
16.10.20131.396,291.430,341.395,341.427,22
17.10.20131.420,081.421,511.405,331.409,61
18.10.20131.410,091.426,581.406,761.418,65
21.10.20131.417,71.429,61.412,471.423,41
22.10.20131.421,511.456,251.418,181.448,64
23.10.20131.435,311.442,451.421,031.427,7
24.10.20131.430,551.459,581.422,461.447,68
25.10.20131.438,641.467,671.438,171.451,97
28.10.20131.451,491.474,811.448,641.460,06
29.10.20131.418,181.474,341.418,181.469,1
30.10.20131.458,631.462,911.425,321.435,31
31.10.20131.433,881.444,831.424,371.427,22
01.11.20131.427,71.437,211.413,91.432,93
04.11.20131.432,461.454,351.432,461.445,78
05.11.20131.442,931.443,881.418,181.427,22
06.11.20131.431,031.431,031.407,711.412,94
07.11.20131.415,81.418,651.384,871.392,96
08.11.20131.389,631.423,891.386,291.411,99
11.11.20131.419,611.450,541.414,851.435,79
12.11.20131.432,931.440,071.404,851.413,9
13.11.20131.402,471.403,91.360,121.378,2
14.11.20131.394,381.399,141.378,681.386,77
15.11.20131.388,671.392,481.379,161.385,82
18.11.20131.388,21.416,281.386,771.410,56
19.11.20131.400,091.405,811.385,821.394,38
20.11.20131.392,481.397,061.378,681.388,2
21.11.20131.386,771.398,671.377,731.387,72
22.11.20131.390,11.397,241.378,21.379,63
25.11.20131.388,671.394,861.380,111.390,58
26.11.20131.3921.399,141.376,31.380,11
27.11.20131.385,821.387,251.373,841.382,96
28.11.20131.384,871.392,961.371,071.373,44
29.11.20131.372,971.396,291.369,641.378,68
02.12.20131.381,531.388,941.359,891.368,69
03.12.20131.375,821.378,21.341,561.362,02
04.12.20131.365,351.373,921.258,751.273,98
05.12.20131.294,451.294,451.247,331.260,66
06.12.20131.266,371.268,271.240,671.266,84
09.12.20131.266,371.270,921.244,951.250,66
10.12.20131.246,861.247,151.219,731.222,11
11.12.20131.224,011.234,481.216,871.228,3
12.12.20131.234,011.256,371.224,961.231,15
13.12.20131.241,141.248,761.232,041.235,43
16.12.20131.230,671.248,621.221,161.243,05
17.12.20131.245,431.248,471.237,811.240,67
18.12.20131.246,861.264,921.244,951.255,42
19.12.20131.264,461.265,421.243,051.261,13
20.12.20131.234,481.264,811.234,481.255,42
23.12.20131.260,661.293,491.256,371.285,88
24.12.20131.275,411.286,351.272,551.283,98
27.12.20131.284,451.295,41.281,61.293,97
30.12.20131.291,591.296,61.277,311.290,64
31.12.20131.293,491.299,681.288,261.294,45