WEIR.L
The Weir Group PLC
16:23:01
2446 £
0.0000 (%0.00)
Önceki Kapanış: 2506
Düşük₺2444
Yüksek₺2498
WEIR.L: The Weir Group PLC Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.918,119
KAPANIŞ 1.917,7817
En Düşük
DÜŞÜK 1.696
En Yüksek
YÜKSEK 2.163
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2017 | 1.908 | 1.968 | 1.899,75 | 1.950 |
| 04.01.2017 | 1.945 | 1.953,48 | 1.898,67 | 1.923 |
| 05.01.2017 | 1.915 | 1.947 | 1.909 | 1.930 |
| 06.01.2017 | 1.945 | 1.970 | 1.912 | 1.966 |
| 09.01.2017 | 1.963 | 1.980 | 1.947 | 1.969 |
| 10.01.2017 | 1.973 | 2.024 | 1.973 | 1.995 |
| 11.01.2017 | 2.001 | 2.015 | 1.977 | 2.012 |
| 12.01.2017 | 2.003 | 2.010 | 1.973 | 2.001 |
| 13.01.2017 | 1.997 | 2.034 | 1.995,6 | 2.033 |
| 16.01.2017 | 2.020 | 2.055 | 2.018,06 | 2.029 |
| 17.01.2017 | 2.036 | 2.042 | 1.984 | 2.006 |
| 18.01.2017 | 2.015 | 2.030 | 1.984 | 2.028 |
| 19.01.2017 | 2.020 | 2.036,7 | 1.983 | 1.992 |
| 20.01.2017 | 1.992 | 2.025 | 1.978,66 | 2.010 |
| 23.01.2017 | 2.010 | 2.011 | 1.974 | 1.975 |
| 24.01.2017 | 1.986 | 2.001 | 1.975 | 1.982 |
| 25.01.2017 | 1.997 | 2.037 | 1.997 | 2.014 |
| 26.01.2017 | 2.025 | 2.060 | 2.016 | 2.041 |
| 27.01.2017 | 2.041 | 2.056 | 2.026 | 2.050 |
| 30.01.2017 | 2.047 | 2.058 | 1.997 | 2.000 |
| 31.01.2017 | 2.008 | 2.045 | 2.005 | 2.005 |
| 01.02.2017 | 1.963 | 2.040 | 1.960 | 2.015 |
| 02.02.2017 | 2.008 | 2.015 | 1.986 | 2.005 |
| 03.02.2017 | 2.012 | 2.047 | 2.001 | 2.026 |
| 06.02.2017 | 2.032 | 2.051 | 1.999 | 2.009 |
| 07.02.2017 | 2.015 | 2.044 | 2.004 | 2.029 |
| 08.02.2017 | 2.022 | 2.031 | 1.963 | 1.965 |
| 09.02.2017 | 1.962 | 1.969 | 1.924 | 1.965 |
| 10.02.2017 | 1.959 | 1.992 | 1.959 | 1.987 |
| 13.02.2017 | 1.983 | 2.016 | 1.958 | 2.009 |
| 14.02.2017 | 2.009 | 2.030 | 1.994 | 2.013 |
| 15.02.2017 | 2.034 | 2.034 | 1.998 | 2.021 |
| 16.02.2017 | 2.026 | 2.036 | 2.007 | 2.014 |
| 17.02.2017 | 2.023 | 2.023 | 1.940,72 | 1.950 |
| 20.02.2017 | 1.945 | 1.997 | 1.945 | 1.979 |
| 21.02.2017 | 1.972 | 2.030 | 1.964 | 2.022 |
| 22.02.2017 | 1.971 | 2.002 | 1.819 | 1.842 |
| 23.02.2017 | 1.855 | 1.855 | 1.797 | 1.805 |
| 24.02.2017 | 1.807 | 1.836 | 1.795,08 | 1.810 |
| 27.02.2017 | 1.808 | 1.862 | 1.796 | 1.845 |
| 28.02.2017 | 1.855 | 1.900 | 1.827,21 | 1.883 |
| 01.03.2017 | 1.896 | 1.938 | 1.885 | 1.924 |
| 02.03.2017 | 1.923 | 1.937 | 1.897 | 1.918 |
| 03.03.2017 | 1.905 | 1.927 | 1.900 | 1.919 |
| 06.03.2017 | 1.904 | 1.922 | 1.890 | 1.903 |
| 07.03.2017 | 1.898 | 1.920 | 1.876 | 1.902 |
| 08.03.2017 | 1.905 | 1.930 | 1.900 | 1.910 |
| 09.03.2017 | 1.884 | 1.894 | 1.820 | 1.840 |
| 10.03.2017 | 1.845 | 1.892 | 1.845 | 1.847 |
| 13.03.2017 | 1.861 | 1.867 | 1.836 | 1.859 |
| 14.03.2017 | 1.865 | 1.872 | 1.818 | 1.830 |
| 15.03.2017 | 1.832 | 1.873 | 1.824 | 1.865 |
| 16.03.2017 | 1.879 | 1.931 | 1.873 | 1.875 |
| 17.03.2017 | 1.912 | 1.948 | 1.912 | 1.937 |
| 20.03.2017 | 1.933 | 1.950 | 1.916 | 1.935 |
| 21.03.2017 | 1.941 | 1.947 | 1.894 | 1.896 |
| 22.03.2017 | 1.890 | 1.890 | 1.829,3 | 1.866 |
| 23.03.2017 | 1.845 | 1.870 | 1.828 | 1.863 |
| 24.03.2017 | 1.862 | 1.902 | 1.825 | 1.891 |
| 27.03.2017 | 1.874 | 1.887,38 | 1.833 | 1.846 |
| 28.03.2017 | 1.854 | 1.874 | 1.832 | 1.865 |
| 29.03.2017 | 1.863 | 1.883 | 1.857 | 1.876 |
| 30.03.2017 | 1.883 | 1.970 | 1.868,71 | 1.950 |
| 31.03.2017 | 1.943 | 1.948,02 | 1.900 | 1.917 |
| 03.04.2017 | 1.933 | 1.938 | 1.903 | 1.909 |
| 04.04.2017 | 1.931 | 1.969 | 1.924 | 1.952 |
| 05.04.2017 | 1.960 | 1.987 | 1.954 | 1.970 |
| 06.04.2017 | 1.948 | 1.972 | 1.935,98 | 1.967 |
| 07.04.2017 | 1.970 | 1.995 | 1.958 | 1.991 |
| 10.04.2017 | 2.003 | 2.018 | 1.984 | 1.991 |
| 11.04.2017 | 2.002 | 2.013 | 1.970 | 1.982 |
| 12.04.2017 | 1.988 | 2.021,28 | 1.987 | 2.008 |
| 13.04.2017 | 2.000 | 2.008 | 1.982 | 1.997 |
| 18.04.2017 | 1.988 | 2.010 | 1.928 | 1.933 |
| 19.04.2017 | 1.920 | 1.949 | 1.914 | 1.930 |
| 20.04.2017 | 1.918 | 1.943 | 1.900 | 1.936 |
| 21.04.2017 | 1.935 | 1.955 | 1.906 | 1.922 |
| 24.04.2017 | 1.970 | 2.006 | 1.936 | 2.003 |
| 25.04.2017 | 2.040 | 2.093 | 2.033,31 | 2.080 |
| 26.04.2017 | 2.073 | 2.096 | 2.066 | 2.083 |
| 27.04.2017 | 2.020 | 2.049 | 1.935 | 1.945 |
| 28.04.2017 | 1.944 | 2.010 | 1.943 | 1.991 |
| 02.05.2017 | 1.993 | 1.999 | 1.966 | 1.973 |
| 03.05.2017 | 1.977 | 1.977 | 1.911,5 | 1.926 |
| 04.05.2017 | 1.923 | 1.932 | 1.861 | 1.871 |
| 05.05.2017 | 1.856 | 1.889 | 1.806 | 1.889 |
| 08.05.2017 | 1.885 | 1.887,68 | 1.852 | 1.876 |
| 09.05.2017 | 1.874 | 1.881 | 1.852 | 1.860 |
| 10.05.2017 | 1.860 | 1.879 | 1.848 | 1.870 |
| 11.05.2017 | 1.870 | 1.896 | 1.851 | 1.868 |
| 12.05.2017 | 1.877 | 1.879 | 1.833 | 1.849 |
| 15.05.2017 | 1.860 | 1.921 | 1.839,88 | 1.913 |
| 16.05.2017 | 1.919 | 1.941 | 1.912,97 | 1.934 |
| 17.05.2017 | 1.929 | 1.941 | 1.880 | 1.892 |
| 18.05.2017 | 1.880 | 1.887,03 | 1.816 | 1.870 |
| 19.05.2017 | 1.881 | 1.930 | 1.881 | 1.920 |
| 22.05.2017 | 1.925 | 1.929,5 | 1.902 | 1.903 |
| 23.05.2017 | 1.912 | 1.923 | 1.887 | 1.890 |
| 24.05.2017 | 1.889 | 1.895 | 1.881 | 1.893 |
| 25.05.2017 | 1.904 | 1.909 | 1.867 | 1.871 |
| 26.05.2017 | 1.865 | 1.879 | 1.844,32 | 1.871 |
| 30.05.2017 | 1.859 | 1.887 | 1.851 | 1.855 |
| 31.05.2017 | 1.855 | 1.855 | 1.815,27 | 1.816 |
| 01.06.2017 | 1.825 | 1.847 | 1.802 | 1.812 |
| 02.06.2017 | 1.818 | 1.833 | 1.809 | 1.820 |
| 05.06.2017 | 1.830 | 1.836 | 1.807 | 1.816 |
| 06.06.2017 | 1.812 | 1.855 | 1.812 | 1.828 |
| 07.06.2017 | 1.851 | 1.896 | 1.839 | 1.853 |
| 08.06.2017 | 1.853 | 1.868 | 1.834 | 1.863 |
| 09.06.2017 | 1.877 | 1.924 | 1.876 | 1.901 |
| 12.06.2017 | 1.890 | 1.891 | 1.839 | 1.864 |
| 13.06.2017 | 1.874 | 1.907 | 1.856 | 1.876 |
| 14.06.2017 | 1.869 | 1.879 | 1.835 | 1.835 |
| 15.06.2017 | 1.834 | 1.837 | 1.732 | 1.761 |
| 16.06.2017 | 1.764 | 1.775 | 1.745 | 1.761 |
| 19.06.2017 | 1.780 | 1.795 | 1.766 | 1.788 |
| 20.06.2017 | 1.794 | 1.794 | 1.727 | 1.736 |
| 21.06.2017 | 1.736 | 1.747 | 1.714 | 1.727 |
| 22.06.2017 | 1.727 | 1.743 | 1.696 | 1.742 |
| 23.06.2017 | 1.755 | 1.781 | 1.740 | 1.770 |
| 26.06.2017 | 1.780 | 1.782 | 1.748 | 1.751 |
| 27.06.2017 | 1.747 | 1.767 | 1.735 | 1.760 |
| 28.06.2017 | 1.756 | 1.756 | 1.725 | 1.751 |
| 29.06.2017 | 1.758 | 1.766 | 1.725 | 1.733 |
| 30.06.2017 | 1.732 | 1.750 | 1.723 | 1.731 |
| 03.07.2017 | 1.739 | 1.779 | 1.729 | 1.774 |
| 04.07.2017 | 1.765 | 1.790 | 1.753 | 1.781 |
| 05.07.2017 | 1.782 | 1.797 | 1.771 | 1.783 |
| 06.07.2017 | 1.780 | 1.803 | 1.769 | 1.791 |
| 07.07.2017 | 1.787 | 1.793 | 1.778 | 1.788 |
| 10.07.2017 | 1.800 | 1.801 | 1.775 | 1.788 |
| 11.07.2017 | 1.794 | 1.812 | 1.774 | 1.785 |
| 12.07.2017 | 1.816 | 1.821 | 1.800 | 1.813 |
| 13.07.2017 | 1.811 | 1.821 | 1.801 | 1.815 |
| 14.07.2017 | 1.815 | 1.839 | 1.807 | 1.824 |
| 17.07.2017 | 1.956 | 2.011 | 1.931 | 1.978 |
| 18.07.2017 | 1.978 | 2.003 | 1.955 | 1.961 |
| 19.07.2017 | 1.964 | 1.976 | 1.922 | 1.927 |
| 20.07.2017 | 1.937 | 1.940 | 1.905 | 1.910 |
| 21.07.2017 | 1.900 | 1.907 | 1.871 | 1.899 |
| 24.07.2017 | 1.903 | 1.906 | 1.855 | 1.885 |
| 25.07.2017 | 1.889 | 1.910 | 1.867 | 1.870 |
| 26.07.2017 | 1.876 | 1.920 | 1.876 | 1.915 |
| 27.07.2017 | 1.870 | 1.879 | 1.830 | 1.876 |
| 28.07.2017 | 1.871 | 1.876 | 1.839 | 1.863 |
| 31.07.2017 | 1.865 | 1.874 | 1.822 | 1.834 |
| 01.08.2017 | 1.839 | 1.840 | 1.818 | 1.821 |
| 02.08.2017 | 1.827 | 1.837 | 1.789 | 1.793 |
| 03.08.2017 | 1.800 | 1.826 | 1.779 | 1.805 |
| 04.08.2017 | 1.800 | 1.817 | 1.781 | 1.811 |
| 07.08.2017 | 1.818 | 1.819 | 1.790 | 1.797 |
| 08.08.2017 | 1.793 | 1.807 | 1.788 | 1.794 |
| 09.08.2017 | 1.785 | 1.800 | 1.772 | 1.784 |
| 10.08.2017 | 1.781 | 1.791 | 1.757 | 1.763 |
| 11.08.2017 | 1.755 | 1.773 | 1.725 | 1.750 |
| 14.08.2017 | 1.761 | 1.768 | 1.732 | 1.740 |
| 15.08.2017 | 1.747 | 1.748 | 1.724 | 1.733 |
| 16.08.2017 | 1.743 | 1.778 | 1.742 | 1.773 |
| 17.08.2017 | 1.770 | 1.776 | 1.741 | 1.745 |
| 18.08.2017 | 1.729 | 1.743 | 1.711 | 1.741 |
| 21.08.2017 | 1.742 | 1.742 | 1.713 | 1.734 |
| 22.08.2017 | 1.734 | 1.756 | 1.719 | 1.751 |
| 23.08.2017 | 1.762 | 1.780 | 1.747 | 1.765 |
| 24.08.2017 | 1.776 | 1.794 | 1.771 | 1.789 |
| 25.08.2017 | 1.833 | 1.846 | 1.811 | 1.813 |
| 29.08.2017 | 1.795 | 1.795 | 1.733 | 1.748 |
| 30.08.2017 | 1.765 | 1.781 | 1.744 | 1.778 |
| 31.08.2017 | 1.788 | 1.809 | 1.787 | 1.795 |
| 01.09.2017 | 1.796 | 1.819 | 1.794 | 1.794 |
| 04.09.2017 | 1.790 | 1.813 | 1.776 | 1.806 |
| 05.09.2017 | 1.830 | 1.851 | 1.819 | 1.837 |
| 06.09.2017 | 1.831 | 1.847 | 1.818 | 1.839 |
| 07.09.2017 | 1.839 | 1.839 | 1.813 | 1.815 |
| 08.09.2017 | 1.810 | 1.815 | 1.793 | 1.798 |
| 11.09.2017 | 1.804 | 1.812 | 1.792 | 1.802 |
| 12.09.2017 | 1.811 | 1.820 | 1.794 | 1.794 |
| 13.09.2017 | 1.795 | 1.795 | 1.774 | 1.782 |
| 14.09.2017 | 1.780 | 1.808 | 1.771 | 1.795 |
| 15.09.2017 | 1.813 | 1.813 | 1.741 | 1.741 |
| 18.09.2017 | 1.745 | 1.818 | 1.745 | 1.807 |
| 19.09.2017 | 1.811 | 1.851 | 1.811 | 1.840 |
| 20.09.2017 | 1.836 | 1.871 | 1.826 | 1.830 |
| 21.09.2017 | 1.815 | 1.836 | 1.799 | 1.816 |
| 22.09.2017 | 1.812 | 1.839 | 1.790 | 1.832 |
| 25.09.2017 | 1.831 | 1.886 | 1.824 | 1.860 |
| 26.09.2017 | 1.875 | 1.923 | 1.873 | 1.904 |
| 27.09.2017 | 1.910 | 1.954 | 1.901 | 1.935 |
| 28.09.2017 | 1.947 | 1.976 | 1.932 | 1.965 |
| 29.09.2017 | 1.964 | 1.974 | 1.936 | 1.965 |
| 02.10.2017 | 1.967 | 1.987 | 1.961 | 1.973 |
| 03.10.2017 | 1.970 | 1.976 | 1.956 | 1.964 |
| 04.10.2017 | 1.960 | 1.982 | 1.939 | 1.982 |
| 05.10.2017 | 1.966 | 2.011 | 1.966 | 2.011 |
| 06.10.2017 | 2.017 | 2.018 | 1.988 | 1.994 |
| 09.10.2017 | 1.996 | 2.013 | 1.983 | 2.000 |
| 10.10.2017 | 1.990 | 2.007 | 1.982 | 2.004 |
| 11.10.2017 | 2.009 | 2.009 | 1.991 | 2.002 |
| 12.10.2017 | 2.011 | 2.011 | 1.981 | 1.991 |
| 13.10.2017 | 1.988 | 2.015 | 1.980 | 2.007 |
| 16.10.2017 | 2.015 | 2.015 | 1.991 | 2.002 |
| 17.10.2017 | 1.999 | 2.006,79 | 1.982 | 1.991 |
| 18.10.2017 | 2.001 | 2.034 | 1.985,4 | 2.015 |
| 19.10.2017 | 2.011 | 2.024,81 | 1.987 | 2.024 |
| 20.10.2017 | 2.030 | 2.038 | 2.015 | 2.032 |
| 23.10.2017 | 2.025 | 2.064 | 2.025 | 2.060 |
| 24.10.2017 | 2.100 | 2.127 | 2.065 | 2.088 |
| 25.10.2017 | 2.085 | 2.132 | 2.085 | 2.110 |
| 26.10.2017 | 2.116 | 2.154 | 2.078 | 2.096 |
| 27.10.2017 | 2.096 | 2.119 | 2.092 | 2.115 |
| 30.10.2017 | 2.110 | 2.123 | 2.091 | 2.096 |
| 31.10.2017 | 1.926 | 2.100,24 | 1.905 | 1.953 |
| 01.11.2017 | 1.957 | 2.012 | 1.936 | 1.985 |
| 02.11.2017 | 1.977 | 2.014 | 1.973 | 1.995 |
| 03.11.2017 | 1.994 | 2.049 | 1.869,4 | 2.045 |
| 06.11.2017 | 2.040 | 2.064 | 1.999 | 2.010 |
| 07.11.2017 | 2.016 | 2.029 | 2.000 | 2.011 |
| 08.11.2017 | 2.029 | 2.029 | 2.006 | 2.015 |
| 09.11.2017 | 2.020 | 2.031 | 1.981 | 1.981 |
| 10.11.2017 | 1.987 | 1.996 | 1.973 | 1.986 |
| 13.11.2017 | 1.993 | 1.996 | 1.949 | 1.969 |
| 14.11.2017 | 1.959 | 2.011 | 1.946 | 1.981 |
| 15.11.2017 | 1.966 | 2.009,55 | 1.948 | 1.963 |
| 16.11.2017 | 1.967 | 1.988 | 1.966 | 1.985 |
| 17.11.2017 | 1.976 | 2.002 | 1.976 | 1.984 |
| 20.11.2017 | 1.980 | 2.002 | 1.969 | 1.997 |
| 21.11.2017 | 1.998 | 2.046,33 | 1.991 | 2.033 |
| 22.11.2017 | 2.039 | 2.073 | 2.031 | 2.047 |
| 23.11.2017 | 2.051 | 2.071 | 2.021 | 2.051 |
| 24.11.2017 | 2.054 | 2.065 | 2.026,31 | 2.046 |
| 27.11.2017 | 2.043 | 2.043 | 2.008 | 2.008 |
| 28.11.2017 | 2.008 | 2.033 | 2.001 | 2.030 |
| 29.11.2017 | 2.040 | 2.048 | 2.004 | 2.004 |
| 30.11.2017 | 2.016 | 2.016 | 1.962 | 1.962 |
| 01.12.2017 | 1.956 | 1.997 | 1.949 | 1.962 |
| 04.12.2017 | 1.985 | 2.012,81 | 1.966 | 1.971 |
| 05.12.2017 | 1.968 | 1.976 | 1.944 | 1.964 |
| 06.12.2017 | 1.966 | 1.991 | 1.951 | 1.983 |
| 07.12.2017 | 1.984 | 2.004 | 1.972 | 2.004 |
| 08.12.2017 | 2.015 | 2.035 | 1.995 | 2.030 |
| 11.12.2017 | 2.036 | 2.066 | 2.015 | 2.064 |
| 12.12.2017 | 2.061 | 2.065 | 2.043,66 | 2.056 |
| 13.12.2017 | 2.061 | 2.063 | 2.013 | 2.030 |
| 14.12.2017 | 2.021 | 2.037 | 2.001 | 2.012 |
| 15.12.2017 | 2.011 | 2.030 | 2.002 | 2.019 |
| 18.12.2017 | 2.033 | 2.081,5 | 2.033 | 2.074 |
| 19.12.2017 | 2.071 | 2.109 | 2.021,74 | 2.093 |
| 20.12.2017 | 2.090 | 2.108 | 2.072 | 2.096 |
| 21.12.2017 | 2.091 | 2.132 | 2.079 | 2.126 |
| 22.12.2017 | 2.124 | 2.136 | 2.110 | 2.110 |
| 27.12.2017 | 2.114 | 2.160 | 2.097 | 2.157 |
| 28.12.2017 | 2.153 | 2.163 | 2.141 | 2.151 |
| 29.12.2017 | 2.139 | 2.162 | 2.119 | 2.123 |