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

2014 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.137,9614
KAPANIŞ 1.136,2475

En Düşük

DÜŞÜK 841,29

En Yüksek

YÜKSEK 1.364,88
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20141.292,541.300,381.273,791.282,55
03.01.20141.279,691.284,931.264,941.274,46
06.01.20141.281,61.281,61.261,611.269,22
07.01.20141.268,751.276,841.254,071.269,22
08.01.20141.265,891.266,371.213,541.248,76
09.01.20141.250,661.250,661.179,751.221,63
10.01.20141.237,341.246,381.216,871.224,49
13.01.20141.228,31.241,141.218,581.229,72
14.01.20141.228,31.253,991.224,011.251,61
15.01.20141.258,751.273,981.253,521.271,6
16.01.20141.275,891.278,741.260,181.270,65
17.01.20141.284,451.286,351.260,181.265,89
20.01.20141.264,941.265,421.255,641.263,99
21.01.20141.270,171.364,881.262,081.292,54
22.01.20141.291,591.308,251.284,931.291,11
23.01.20141.284,931.302,061.275,891.279,69
24.01.20141.276,841.276,841.239,241.246,38
27.01.20141.243,521.252,091.233,531.240,67
28.01.20141.242,11.247,331.228,771.237,81
29.01.20141.245,431.246,381.208,781.225,44
30.01.20141.226,391.226,871.188,321.199,74
31.01.20141.202,61.219,451.166,431.180,23
03.02.20141.178,81.194,451.164,521.168,33
04.02.20141.170,241.181,181.164,051.170,24
05.02.20141.170,711.193,551.163,571.179,75
06.02.20141.190,71.197,371.174,991.194,98
07.02.20141.198,311.198,311.172,621.180,23
10.02.20141.184,511.189,211.179,281.181,66
11.02.20141.187,841.216,41.185,941.208,78
12.02.20141.217,831.246,381.217,351.231,63
13.02.20141.235,911.236,391.217,831.228,77
14.02.20141.229,251.231,661.213,541.228,3
17.02.20141.217,351.253,041.215,451.244,95
18.02.20141.245,431.261,241.244,951.258,28
19.02.20141.254,471.264,461.247,811.252,57
20.02.20141.239,721.257,81.236,861.256,37
21.02.20141.258,751.258,751.245,91.252,57
24.02.20141.247,331.250,191.225,441.242,1
25.02.20141.236,391.238,291.209,261.222,58
26.02.20141.220,681.231,631.214,021.227,34
27.02.20141.224,961.225,81.209,261.218,78
28.02.20141.201,641.209,741.182,131.204,02
03.03.20141.185,941.201,641.175,81.191,65
04.03.20141.199,741.219,391.198,791.213,07
05.03.20141.214,971.265,891.182,611.187,84
06.03.20141.191,181.200,221.161,191.198,31
07.03.20141.197,361.218,31.187,841.204,02
10.03.20141.204,021.213,541.178,331.187,37
11.03.20141.193,081.196,891.167,861.188,8
12.03.20141.159,771.163,571.139,441.145,01
13.03.20141.147,391.151,681.134,541.134,54
14.03.20141.130,741.143,031.125,51.133,12
17.03.20141.131,211.145,011.129,51.134,54
18.03.20141.135,971.173,011.130,261.139,3
19.03.20141.142,161.145,011.122,951.127,88
20.03.20141.123,61.133,121.119,791.127,4
21.03.20141.127,881.147,871.127,881.142,63
24.03.20141.151,21.151,681.138,831.143,59
25.03.20141.146,921.165,481.143,591.162,15
26.03.20141.164,521.214,491.159,771.175,47
27.03.20141.175,951.175,951.166,431.172,62
28.03.20141.176,91.206,881.170,711.198,79
31.03.20141.200,221.206,41.188,321.193,08
01.04.20141.194,511.208,731.190,221.204,02
02.04.20141.204,021.224,951.196,411.219,25
03.04.20141.217,351.220,681.200,221.203,55
04.04.20141.201,641.211,371.197,361.203,07
07.04.20141.199,741.210,211.189,751.194,51
08.04.20141.199,271.235,911.195,931.228,3
09.04.20141.237,341.277,791.228,991.263,04
10.04.20141.255,91.269,51.253,991.264,46
11.04.20141.256,851.265,421.249,711.257,8
14.04.20141.247,811.282,071.247,811.280,64
15.04.20141.278,261.279,221.252,571.258,28
16.04.20141.263,511.264,461.248,281.261,13
17.04.20141.261,131.263,041.242,11.261,61
22.04.20141.262,561.263,041.245,91.248,28
23.04.20141.2441.244,481.217,351.229,25
24.04.20141.233,051.242,991.230,21.238,29
25.04.20141.235,911.236,391.218,31.231,15
28.04.20141.225,921.226,611.215,921.220,68
29.04.20141.221,161.246,381.220,211.242,1
30.04.20141.242,11.242,11.213,071.219,73
01.05.20141.229,721.233,531.219,971.226,87
02.05.20141.228,771.231,631.220,211.225,44
06.05.20141.225,441.226,871.215,921.218,78
07.05.20141.214,971.224,961.210,331.218,78
08.05.20141.221,161.265,421.216,741.243,52
09.05.20141.240,191.240,191.224,011.229,72
12.05.20141.234,481.234,961.221,161.229,72
13.05.20141.231,631.251,141.227,341.244,95
14.05.20141.246,861.252,571.148,471.250,66
15.05.20141.245,91.262,561.234,961.244,95
16.05.20141.246,861.274,931.246,861.271,6
19.05.20141.267,321.274,931.259,71.269,22
20.05.20141.266,841.285,11.259,71.274,93
21.05.20141.271,61.272,081.260,661.266,84
22.05.20141.265,891.277,311.260,961.274,93
23.05.20141.274,461.281,121.269,71.276,36
27.05.20141.279,691.286,281.271,61.279,22
28.05.20141.275,891.285,881.267,321.283,02
29.05.20141.283,021.290,161.275,891.281,6
30.05.20141.278,261.285,41.271,131.277,79
02.06.20141.280,171.283,51.273,511.275,89
03.06.20141.272,081.279,691.267,791.279,22
04.06.20141.275,891.281,541.270,171.271,6
05.06.20141.274,461.275,891.252,571.259,7
06.06.20141.260,181.275,891.254,471.275,41
09.06.20141.273,981.275,891.270,81.273,98
10.06.20141.270,651.271,61.255,421.270,65
11.06.20141.266,841.269,71.165,241.262,08
12.06.20141.260,661.267,321.259,71.265,42
13.06.20141.261,131.261,131.236,861.244,48
16.06.20141.240,191.256,371.228,771.244,95
17.06.20141.244,951.247,811.233,531.238,77
18.06.20141.237,811.241,621.218,781.221,16
19.06.20141.222,111.228,141.206,41.208,31
20.06.20141.208,781.209,741.197,361.204,02
23.06.20141.205,451.220,211.199,741.215,45
24.06.20141.220,681.223,061.198,791.205,93
25.06.20141.197,841.205,811.183,561.196,89
26.06.20141.202,61.203,071.116,461.145,01
27.06.20141.143,591.153,31.125,51.135,02
30.06.20141.135,51.144,061.129,311.136,45
01.07.20141.132,641.141,681.122,651.135,5
02.07.20141.138,831.168,781.138,831.163,1
03.07.20141.163,11.175,951.159,291.170,71
04.07.20141.166,431.170,711.154,531.165,95
07.07.20141.164,521.168,331.142,751.149,3
08.07.20141.153,581.155,011.135,51.137,87
09.07.20141.139,781.146,951.139,31.141,68
10.07.20141.155,011.155,961.132,161.139,78
11.07.20141.145,011.155,011.127,41.136,45
14.07.20141.138,351.164,051.137,871.154,06
15.07.20141.146,921.158,341.138,831.146,44
16.07.20141.142,161.1651.140,671.159,29
17.07.20141.159,291.160,241.143,111.149,77
18.07.20141.146,441.150,721.132,641.150,72
21.07.20141.148,341.151,21.140,731.146,92
22.07.20141.151,681.167,381.148,821.157,39
23.07.20141.150,251.168,811.139,31.162,62
24.07.20141.160,721.162,621.148,341.153,58
25.07.20141.150,721.168,091.146,921.159,77
28.07.20141.160,241.180,711.158,341.163,57
29.07.20141.175,471.195,461.171,661.187,84
30.07.20141.191,651.200,251.181,661.191,18
31.07.20141.181,181.195,931.167,381.172,62
01.08.20141.173,571.173,571.158,811.163,1
04.08.20141.166,431.176,421.157,391.160,24
05.08.20141.163,11.164,051.152,151.157,86
06.08.20141.147,391.177,371.131,691.149,77
07.08.20141.155,011.171,661.151,681.154,53
08.08.20141.151,21.165,481.145,961.157,39
11.08.20141.163,11.165,951.151,21.158,81
12.08.20141.1651.170,711.156,911.165,48
13.08.20141.156,911.161,191.150,531.154,53
14.08.20141.152,151.163,571.149,771.160,24
15.08.20141.159,771.168,331.152,631.153,58
18.08.20141.159,771.162,151.151,681.155,48
19.08.20141.157,391.166,91.155,961.158,81
20.08.20141.162,621.170,241.157,861.162,15
21.08.20141.163,571.164,521.148,341.156,91
22.08.20141.156,431.160,241.150,721.157,39
26.08.20141.169,761.169,941.158,811.163,1
27.08.20141.162,621.170,711.158,341.165,95
28.08.20141.167,861.173,631.157,861.162,15
29.08.20141.160,721.167,441.149,31.154,53
01.09.20141.152,631.155,481.145,491.155,48
02.09.20141.156,911.164,521.156,911.158,81
03.09.20141.165,951.178,861.164,521.174,04
04.09.20141.175,471.183,561.173,571.178,8
05.09.20141.180,231.182,131.168,811.171,19
08.09.20141.174,991.181,181.163,571.175,47
09.09.20141.177,371.186,771.175,471.182,61
10.09.20141.175,471.185,461.174,991.182,61
11.09.20141.186,891.189,321.178,911.184,99
12.09.20141.187,371.189,921.179,281.184,04
15.09.20141.180,231.181,061.170,711.176,9
16.09.20141.169,761.178,331.166,291.168,81
17.09.20141.171,191.171,991.163,571.168,33
18.09.20141.167,861.170,711.163,571.167,86
19.09.20141.171,191.182,131.162,621.180,23
22.09.20141.176,421.179,281.157,861.161,19
23.09.20141.157,391.163,11.135,971.142,16
24.09.20141.143,591.145,011.129,781.139,78
25.09.20141.140,251.141,211.108,371.114,08
26.09.20141.115,031.128,831.111,221.117,89
29.09.20141.117,411.117,411.087,911.099,8
30.09.20141.099,81.102,181.081,241.085,53
01.10.20141.084,571.089,811.077,51.081,24
02.10.20141.083,151.085,051.059,351.059,83
03.10.20141.081,721.082,191.059,351.059,83
06.10.20141.067,921.076,961.060,971.074,58
07.10.20141.075,061.088,381.072,681.075,06
08.10.20141.069,351.071,251.054,181.058,4
09.10.20141.068,391.069,821.044,61.047,45
10.10.20141.044,61.053,161.041,681.045,07
13.10.20141.041,741.050,311.040,321.046,5
14.10.20141.043,171.045,071.023,181.033,65
15.10.20141.035,081.037,461.005,571.007
16.10.20141.022,711.025,56988,32999,39
17.10.20141.004,621.024,611.000,211.024,13
20.10.20141.027,471.029,371.019,851.024,13
21.10.20141.018,91.043,651.014,621.038,41
22.10.20141.041,741.042,691.034,61.042,69
23.10.20141.036,031.051,261.0321.046,03
24.10.20141.046,031.061,731.042,691.061,25
27.10.20141.070,771.071,251.040,791.042,22
28.10.2014994,631.022,18935,81950,28
29.10.2014951,8952,75941,33944,28
30.10.2014946,09949,53893,07898,12
31.10.2014918,01924,53884,03894,31
03.11.2014897,45912,77889,36896,02
04.11.2014900,4922,33887,27899,93
05.11.2014905,45908,64880,51890,88
06.11.2014891,93928,48890,98913,73
07.11.2014916,39918,14888,41900,5
10.11.2014901,73908,3891,32896,88
11.11.2014897,83898,78887,46895,26
12.11.2014893,74900,5885,55900,5
13.11.2014901,64917,91901,64915,06
14.11.2014915,44922,1907,73911,73
17.11.2014904,97916,51886,41891,17
18.11.2014888,03889,55871,9879,65
19.11.2014875,65878,22867,47877,84
20.11.2014874,8877,28854,9865,37
21.11.2014866,23902,88863,76893,45
24.11.2014892,31903,16888,98889,17
25.11.2014888,03895,07884,51891,74
26.11.2014893,74902,4890,03891,17
27.11.2014892,5897,93887,31894,79
28.11.2014898,21898,21891,17891,93
01.12.2014888,6888,69866,14872,7
02.12.2014876,89900,5874,51894,98
03.12.2014892,22911,25891,82908,87
04.12.2014914,68927,39912,96921,44
05.12.2014923,91930919,72926,1
08.12.2014923,82929,43916,11918,29
09.12.2014911,54911,63894,98898,78
10.12.2014895,64901,83888,03888,98
11.12.2014885,17889,55878,14881,94
12.12.2014883,27885,27863,85864,52
15.12.2014865,28874,8849,96849,96
16.12.2014855,48859,07841,29854,81
17.12.2014847,1857,86843,91851,86
18.12.2014853,76872,13852,05870,9
19.12.2014873,66885,46868,42882,32
22.12.2014887,17902,4887,08897,55
23.12.2014899,35907,82894,59905,16
24.12.2014910,3916,96908,4912,2
29.12.2014913,73921,34907,49921,34
30.12.2014915,44922,2910,3912,77
31.12.2014918,39923,34913,06916,58