LMT
Lockheed Martin Corporation
23:00:02
510.95 $
0.0000 (%0.00)
Önceki Kapanış: 532.32
Düşük₺505.18
Yüksek₺536
LMT: Lockheed Martin Corporation Arşiv
1993 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 19,4661
KAPANIŞ 19,4696
En Düşük
DÜŞÜK 16,64
En Yüksek
YÜKSEK 22,2
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.1993 | 17,37 | 17,37 | 17,1 | 17,14 |
| 05.01.1993 | 17,14 | 17,18 | 16,95 | 17,1 |
| 06.01.1993 | 16,95 | 17,1 | 16,95 | 17,06 |
| 07.01.1993 | 17,1 | 17,1 | 16,79 | 16,79 |
| 08.01.1993 | 16,83 | 16,91 | 16,64 | 16,68 |
| 11.01.1993 | 16,68 | 16,91 | 16,68 | 16,91 |
| 12.01.1993 | 16,91 | 16,99 | 16,87 | 16,95 |
| 13.01.1993 | 16,99 | 17,56 | 16,99 | 17,25 |
| 14.01.1993 | 17,29 | 17,41 | 17,25 | 17,33 |
| 15.01.1993 | 17,41 | 17,48 | 17,06 | 17,06 |
| 18.01.1993 | 17,02 | 17,1 | 16,99 | 17,02 |
| 19.01.1993 | 16,95 | 16,95 | 16,68 | 16,68 |
| 20.01.1993 | 16,83 | 17,06 | 16,79 | 17,02 |
| 21.01.1993 | 17,02 | 17,56 | 17,02 | 17,48 |
| 22.01.1993 | 17,48 | 17,6 | 17,22 | 17,25 |
| 25.01.1993 | 17,25 | 17,41 | 17,25 | 17,41 |
| 26.01.1993 | 17,48 | 17,52 | 17,18 | 17,22 |
| 27.01.1993 | 17,14 | 17,22 | 16,95 | 17,18 |
| 28.01.1993 | 17,18 | 17,25 | 17,02 | 17,18 |
| 29.01.1993 | 17,18 | 17,37 | 17,06 | 17,06 |
| 01.02.1993 | 16,79 | 17,06 | 16,79 | 16,99 |
| 02.02.1993 | 17,25 | 17,52 | 17,14 | 17,52 |
| 03.02.1993 | 17,79 | 18,29 | 17,79 | 18,29 |
| 04.02.1993 | 18,37 | 18,87 | 18,29 | 18,83 |
| 05.02.1993 | 18,79 | 18,83 | 17,94 | 18,02 |
| 08.02.1993 | 18,02 | 18,02 | 17,75 | 17,79 |
| 09.02.1993 | 17,75 | 17,83 | 17,64 | 17,75 |
| 10.02.1993 | 17,75 | 17,98 | 17,75 | 17,94 |
| 11.02.1993 | 18,33 | 18,75 | 18,33 | 18,37 |
| 12.02.1993 | 18,4 | 18,48 | 18,37 | 18,37 |
| 16.02.1993 | 18,37 | 18,37 | 17,64 | 17,75 |
| 17.02.1993 | 17,79 | 17,83 | 17,29 | 17,33 |
| 18.02.1993 | 17,41 | 17,41 | 16,79 | 16,79 |
| 19.02.1993 | 16,79 | 17,1 | 16,72 | 17,02 |
| 22.02.1993 | 17,25 | 17,48 | 17,18 | 17,48 |
| 23.02.1993 | 17,48 | 17,52 | 17,45 | 17,48 |
| 24.02.1993 | 17,41 | 17,56 | 17,37 | 17,48 |
| 25.02.1993 | 17,6 | 18,06 | 17,6 | 18,02 |
| 26.02.1993 | 18,1 | 18,25 | 17,91 | 18,06 |
| 01.03.1993 | 18,02 | 18,02 | 17,75 | 17,87 |
| 02.03.1993 | 17,94 | 17,94 | 17,71 | 17,87 |
| 03.03.1993 | 17,87 | 17,91 | 17,75 | 17,87 |
| 04.03.1993 | 17,94 | 18,25 | 17,94 | 18,02 |
| 05.03.1993 | 18,06 | 18,06 | 17,79 | 17,79 |
| 08.03.1993 | 17,87 | 18,21 | 17,79 | 18,21 |
| 09.03.1993 | 18,21 | 18,4 | 18,17 | 18,37 |
| 10.03.1993 | 18,21 | 18,4 | 18,06 | 18,4 |
| 11.03.1993 | 18,33 | 18,48 | 18,17 | 18,44 |
| 12.03.1993 | 18,48 | 18,6 | 18,44 | 18,6 |
| 15.03.1993 | 18,56 | 18,71 | 18,52 | 18,67 |
| 16.03.1993 | 18,63 | 18,9 | 18,63 | 18,83 |
| 17.03.1993 | 18,83 | 18,9 | 18,71 | 18,75 |
| 18.03.1993 | 18,67 | 18,87 | 18,67 | 18,79 |
| 19.03.1993 | 18,98 | 19,06 | 18,94 | 18,98 |
| 22.03.1993 | 18,94 | 19,17 | 18,9 | 19,1 |
| 23.03.1993 | 19,29 | 19,36 | 19,21 | 19,36 |
| 24.03.1993 | 19,21 | 19,25 | 18,83 | 18,83 |
| 25.03.1993 | 18,79 | 19,25 | 18,75 | 19,21 |
| 26.03.1993 | 19,21 | 19,33 | 19,1 | 19,1 |
| 29.03.1993 | 19,21 | 19,48 | 19,21 | 19,44 |
| 30.03.1993 | 19,52 | 19,59 | 19,4 | 19,56 |
| 31.03.1993 | 19,56 | 19,9 | 19,56 | 19,63 |
| 01.04.1993 | 19,63 | 19,67 | 19,44 | 19,48 |
| 02.04.1993 | 19,52 | 19,52 | 19,17 | 19,29 |
| 05.04.1993 | 19,29 | 19,33 | 19,13 | 19,13 |
| 06.04.1993 | 19,17 | 19,33 | 19,13 | 19,33 |
| 07.04.1993 | 19,33 | 19,36 | 19,25 | 19,29 |
| 08.04.1993 | 19,33 | 19,33 | 19,13 | 19,21 |
| 12.04.1993 | 19,29 | 19,63 | 19,29 | 19,63 |
| 13.04.1993 | 19,52 | 19,59 | 19,4 | 19,48 |
| 14.04.1993 | 19,4 | 19,86 | 19,25 | 19,82 |
| 15.04.1993 | 19,86 | 19,94 | 19,79 | 19,9 |
| 16.04.1993 | 19,9 | 19,9 | 19,75 | 19,79 |
| 19.04.1993 | 19,9 | 19,9 | 19,71 | 19,82 |
| 20.04.1993 | 19,79 | 19,82 | 19,4 | 19,56 |
| 21.04.1993 | 19,59 | 19,71 | 19,33 | 19,33 |
| 22.04.1993 | 19,21 | 19,52 | 18,71 | 18,71 |
| 23.04.1993 | 18,56 | 18,63 | 18,25 | 18,52 |
| 26.04.1993 | 18,52 | 18,52 | 17,79 | 17,83 |
| 27.04.1993 | 17,94 | 18,48 | 17,83 | 18,44 |
| 28.04.1993 | 18,37 | 18,79 | 18,37 | 18,71 |
| 29.04.1993 | 18,71 | 19,17 | 18,6 | 19,17 |
| 30.04.1993 | 19,17 | 19,21 | 18,98 | 19,06 |
| 03.05.1993 | 19,13 | 19,33 | 19,1 | 19,33 |
| 04.05.1993 | 19,25 | 19,56 | 19,25 | 19,36 |
| 05.05.1993 | 19,44 | 19,56 | 19,4 | 19,44 |
| 06.05.1993 | 19,52 | 19,75 | 19,48 | 19,67 |
| 07.05.1993 | 19,67 | 19,75 | 19,63 | 19,63 |
| 10.05.1993 | 19,71 | 19,79 | 19,71 | 19,75 |
| 11.05.1993 | 19,82 | 19,82 | 19,67 | 19,79 |
| 12.05.1993 | 19,75 | 19,79 | 19,59 | 19,63 |
| 13.05.1993 | 19,52 | 19,56 | 19,25 | 19,4 |
| 14.05.1993 | 19,36 | 19,56 | 19,36 | 19,44 |
| 17.05.1993 | 19,29 | 19,36 | 19,17 | 19,21 |
| 18.05.1993 | 19,17 | 19,17 | 19,02 | 19,17 |
| 19.05.1993 | 19,17 | 19,17 | 18,87 | 19,13 |
| 20.05.1993 | 19,17 | 19,25 | 19,06 | 19,13 |
| 21.05.1993 | 19,17 | 19,21 | 19,02 | 19,21 |
| 24.05.1993 | 19,17 | 19,17 | 18,9 | 19,06 |
| 25.05.1993 | 19,02 | 19,02 | 18,48 | 18,71 |
| 26.05.1993 | 18,71 | 18,75 | 18,48 | 18,67 |
| 27.05.1993 | 18,63 | 18,71 | 18,29 | 18,4 |
| 28.05.1993 | 18,4 | 18,83 | 18,4 | 18,75 |
| 01.06.1993 | 18,75 | 18,98 | 18,67 | 18,9 |
| 02.06.1993 | 18,83 | 19,21 | 18,83 | 19,13 |
| 03.06.1993 | 19,25 | 19,33 | 19,1 | 19,25 |
| 04.06.1993 | 19,21 | 19,33 | 19,17 | 19,25 |
| 07.06.1993 | 19,33 | 19,44 | 19,25 | 19,44 |
| 08.06.1993 | 19,36 | 19,4 | 19,1 | 19,13 |
| 09.06.1993 | 19,06 | 19,1 | 18,79 | 18,98 |
| 10.06.1993 | 19,06 | 19,13 | 18,98 | 19,02 |
| 11.06.1993 | 19,1 | 19,29 | 19,02 | 19,25 |
| 14.06.1993 | 19,29 | 19,29 | 18,94 | 18,94 |
| 15.06.1993 | 18,94 | 19,13 | 18,94 | 19,06 |
| 16.06.1993 | 19,06 | 19,1 | 19,02 | 19,1 |
| 17.06.1993 | 19,1 | 19,1 | 19,02 | 19,06 |
| 18.06.1993 | 19,02 | 19,06 | 18,94 | 18,98 |
| 21.06.1993 | 18,79 | 18,9 | 18,75 | 18,75 |
| 22.06.1993 | 18,83 | 19,4 | 18,79 | 19,4 |
| 23.06.1993 | 19,36 | 19,94 | 19,33 | 19,75 |
| 24.06.1993 | 19,71 | 20,25 | 19,67 | 20,25 |
| 25.06.1993 | 20,13 | 20,25 | 19,79 | 19,82 |
| 28.06.1993 | 19,82 | 20,4 | 19,82 | 20,28 |
| 29.06.1993 | 20,32 | 20,4 | 20,09 | 20,17 |
| 30.06.1993 | 20,09 | 20,36 | 20,09 | 20,25 |
| 01.07.1993 | 20,28 | 20,28 | 20,09 | 20,13 |
| 02.07.1993 | 20,09 | 20,09 | 19,94 | 19,98 |
| 06.07.1993 | 19,98 | 20,13 | 19,98 | 20,02 |
| 07.07.1993 | 19,9 | 20,17 | 19,86 | 20,09 |
| 08.07.1993 | 20,09 | 20,21 | 20,02 | 20,17 |
| 09.07.1993 | 20,09 | 20,32 | 20,05 | 20,25 |
| 12.07.1993 | 20,17 | 20,28 | 20,13 | 20,21 |
| 13.07.1993 | 19,94 | 20,21 | 19,9 | 20,21 |
| 14.07.1993 | 20,25 | 20,36 | 20,17 | 20,28 |
| 15.07.1993 | 20,32 | 20,32 | 20,17 | 20,25 |
| 16.07.1993 | 20,48 | 20,67 | 20,44 | 20,51 |
| 19.07.1993 | 20,67 | 20,97 | 20,63 | 20,9 |
| 20.07.1993 | 20,78 | 20,86 | 20,48 | 20,82 |
| 21.07.1993 | 20,82 | 20,86 | 20,63 | 20,67 |
| 22.07.1993 | 20,59 | 21,01 | 20,51 | 20,74 |
| 23.07.1993 | 20,74 | 20,74 | 20,36 | 20,48 |
| 26.07.1993 | 20,48 | 20,63 | 20,48 | 20,55 |
| 27.07.1993 | 20,25 | 20,48 | 20,25 | 20,48 |
| 28.07.1993 | 20,55 | 20,55 | 20,32 | 20,48 |
| 29.07.1993 | 20,51 | 20,63 | 20,44 | 20,55 |
| 30.07.1993 | 20,55 | 20,86 | 20,48 | 20,59 |
| 02.08.1993 | 20,74 | 20,78 | 20,4 | 20,48 |
| 03.08.1993 | 20,4 | 20,48 | 20,28 | 20,4 |
| 04.08.1993 | 20,4 | 20,4 | 19,02 | 19,17 |
| 05.08.1993 | 19,21 | 19,29 | 18,98 | 19,13 |
| 06.08.1993 | 19,25 | 19,44 | 19,1 | 19,25 |
| 09.08.1993 | 19,25 | 19,44 | 19,25 | 19,33 |
| 10.08.1993 | 19,56 | 19,59 | 19,21 | 19,21 |
| 11.08.1993 | 19,33 | 19,48 | 19,33 | 19,48 |
| 12.08.1993 | 19,56 | 19,63 | 19,48 | 19,63 |
| 13.08.1993 | 19,67 | 19,71 | 19,52 | 19,71 |
| 16.08.1993 | 19,59 | 19,75 | 19,56 | 19,67 |
| 17.08.1993 | 19,59 | 19,63 | 19,33 | 19,33 |
| 18.08.1993 | 19,52 | 19,52 | 19,21 | 19,21 |
| 19.08.1993 | 19,17 | 19,29 | 19,17 | 19,25 |
| 20.08.1993 | 19,25 | 19,29 | 19,17 | 19,25 |
| 23.08.1993 | 19,06 | 19,25 | 19,06 | 19,25 |
| 24.08.1993 | 19,25 | 19,25 | 19,02 | 19,06 |
| 25.08.1993 | 18,83 | 18,9 | 18,33 | 18,4 |
| 26.08.1993 | 18,56 | 18,94 | 18,48 | 18,71 |
| 27.08.1993 | 18,75 | 19,02 | 18,71 | 18,9 |
| 30.08.1993 | 18,98 | 19,29 | 18,94 | 19,25 |
| 31.08.1993 | 19,21 | 19,52 | 19,21 | 19,4 |
| 01.09.1993 | 19,36 | 19,56 | 19,33 | 19,52 |
| 02.09.1993 | 19,48 | 19,52 | 19,29 | 19,29 |
| 03.09.1993 | 19,17 | 19,25 | 19,13 | 19,13 |
| 07.09.1993 | 19,06 | 19,33 | 19,06 | 19,13 |
| 08.09.1993 | 19,13 | 19,29 | 19,13 | 19,17 |
| 09.09.1993 | 19,1 | 19,1 | 18,9 | 18,9 |
| 10.09.1993 | 18,9 | 19,13 | 18,9 | 19,06 |
| 13.09.1993 | 19,06 | 19,33 | 19,06 | 19,33 |
| 14.09.1993 | 19,29 | 19,33 | 19,21 | 19,25 |
| 15.09.1993 | 19,17 | 19,25 | 19,02 | 19,25 |
| 16.09.1993 | 19,21 | 19,21 | 19,1 | 19,17 |
| 17.09.1993 | 19,1 | 19,17 | 19,1 | 19,17 |
| 20.09.1993 | 19,17 | 19,21 | 19,06 | 19,21 |
| 21.09.1993 | 19,21 | 19,63 | 19,21 | 19,52 |
| 22.09.1993 | 19,48 | 19,98 | 19,48 | 19,94 |
| 23.09.1993 | 20,02 | 20,13 | 19,86 | 19,98 |
| 24.09.1993 | 20,09 | 20,13 | 20,02 | 20,13 |
| 27.09.1993 | 20,09 | 20,13 | 19,79 | 19,82 |
| 28.09.1993 | 19,71 | 19,75 | 19,52 | 19,63 |
| 29.09.1993 | 19,63 | 19,71 | 19,56 | 19,63 |
| 30.09.1993 | 19,63 | 19,63 | 19,36 | 19,48 |
| 01.10.1993 | 19,48 | 19,63 | 19,44 | 19,48 |
| 04.10.1993 | 19,48 | 19,63 | 19,44 | 19,48 |
| 05.10.1993 | 19,52 | 19,63 | 19,17 | 19,29 |
| 06.10.1993 | 19,36 | 19,71 | 19,33 | 19,71 |
| 07.10.1993 | 19,71 | 19,79 | 19,63 | 19,63 |
| 08.10.1993 | 19,71 | 19,71 | 19,59 | 19,63 |
| 11.10.1993 | 19,71 | 19,79 | 19,56 | 19,63 |
| 12.10.1993 | 19,63 | 19,75 | 19,63 | 19,71 |
| 13.10.1993 | 19,75 | 19,86 | 19,75 | 19,75 |
| 14.10.1993 | 19,9 | 20,32 | 19,82 | 20,21 |
| 15.10.1993 | 20,4 | 20,4 | 19,94 | 19,98 |
| 18.10.1993 | 19,94 | 20,59 | 19,94 | 20,59 |
| 19.10.1993 | 20,51 | 20,67 | 20,51 | 20,67 |
| 20.10.1993 | 20,67 | 20,67 | 20,51 | 20,59 |
| 21.10.1993 | 20,51 | 20,67 | 20,4 | 20,4 |
| 22.10.1993 | 20,59 | 20,74 | 20,59 | 20,59 |
| 25.10.1993 | 20,67 | 20,86 | 20,59 | 20,71 |
| 26.10.1993 | 20,74 | 20,74 | 20,28 | 20,51 |
| 27.10.1993 | 20,51 | 20,71 | 20,4 | 20,59 |
| 28.10.1993 | 20,71 | 21,43 | 20,67 | 21,17 |
| 29.10.1993 | 21,09 | 21,13 | 20,94 | 21,13 |
| 01.11.1993 | 21,2 | 21,24 | 21,13 | 21,24 |
| 02.11.1993 | 21,24 | 21,55 | 21,09 | 21,55 |
| 03.11.1993 | 21,55 | 21,59 | 21,24 | 21,24 |
| 04.11.1993 | 21,28 | 21,4 | 20,94 | 20,97 |
| 05.11.1993 | 20,97 | 21,17 | 20,82 | 21,05 |
| 08.11.1993 | 21,2 | 21,28 | 21,01 | 21,28 |
| 09.11.1993 | 21,32 | 21,63 | 21,32 | 21,4 |
| 10.11.1993 | 21,55 | 21,74 | 21,47 | 21,66 |
| 11.11.1993 | 22,09 | 22,2 | 21,7 | 21,7 |
| 12.11.1993 | 21,78 | 22,09 | 21,43 | 21,63 |
| 15.11.1993 | 21,7 | 21,7 | 21,32 | 21,43 |
| 16.11.1993 | 21,32 | 21,51 | 21,32 | 21,51 |
| 17.11.1993 | 21,66 | 21,89 | 21,32 | 21,43 |
| 18.11.1993 | 21,36 | 21,43 | 21,28 | 21,32 |
| 19.11.1993 | 21,47 | 21,59 | 21,43 | 21,55 |
| 22.11.1993 | 21,63 | 21,82 | 21,32 | 21,59 |
| 23.11.1993 | 21,59 | 21,59 | 21,36 | 21,51 |
| 24.11.1993 | 21,51 | 21,74 | 21,47 | 21,59 |
| 26.11.1993 | 21,63 | 21,66 | 21,55 | 21,63 |
| 29.11.1993 | 21,66 | 21,7 | 21,43 | 21,51 |
| 30.11.1993 | 21,51 | 21,63 | 21,4 | 21,51 |
| 01.12.1993 | 21,47 | 21,63 | 21,2 | 21,32 |
| 02.12.1993 | 21,36 | 21,51 | 21,32 | 21,51 |
| 03.12.1993 | 21,59 | 21,78 | 21,55 | 21,66 |
| 06.12.1993 | 21,66 | 21,7 | 21,47 | 21,47 |
| 07.12.1993 | 21,47 | 21,55 | 21,47 | 21,55 |
| 08.12.1993 | 21,51 | 21,59 | 21,47 | 21,51 |
| 09.12.1993 | 21,55 | 21,59 | 21,4 | 21,43 |
| 10.12.1993 | 21,43 | 21,51 | 21,09 | 21,17 |
| 13.12.1993 | 21,17 | 21,28 | 21,13 | 21,24 |
| 14.12.1993 | 21,24 | 21,24 | 21,01 | 21,05 |
| 15.12.1993 | 21,17 | 21,2 | 20,97 | 21,09 |
| 16.12.1993 | 21,17 | 21,2 | 20,97 | 20,97 |
| 17.12.1993 | 20,86 | 21,13 | 20,86 | 21,13 |
| 20.12.1993 | 21,24 | 21,24 | 21,01 | 21,2 |
| 21.12.1993 | 21,01 | 21,05 | 20,59 | 20,74 |
| 22.12.1993 | 20,74 | 21,2 | 20,63 | 21,17 |
| 23.12.1993 | 21,24 | 21,28 | 21,17 | 21,28 |
| 27.12.1993 | 21,36 | 21,43 | 20,97 | 21,01 |
| 28.12.1993 | 21,05 | 21,32 | 21,01 | 21,24 |
| 29.12.1993 | 21,24 | 21,4 | 21,2 | 21,4 |
| 30.12.1993 | 21,32 | 21,4 | 21,17 | 21,17 |
| 31.12.1993 | 21,09 | 21,28 | 20,74 | 20,94 |