^BUK100P
CBOE UK 100 Price Return (^BUK100P)
1068.1803
£
+8.0297 (%+0.76)
^BUK100P: CBOE UK 100 Price Return Arşiv
CBOE UK 100 Price Return geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 897,423
KAPANIŞ 898,1399
En Düşük
DÜŞÜK 751,9
En Yüksek
YÜKSEK 997,77
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2025 | 819,0732 | 829,2392 | 818,2151 | 827,6629 |
| 03.01.2025 | 827,6629 | 828,8503 | 823,6826 | 824,6703 |
| 06.01.2025 | 824,6703 | 826,7171 | 821,8437 | 826,3203 |
| 07.01.2025 | 826,3203 | 826,7454 | 820,8014 | 825,8403 |
| 08.01.2025 | 825,8403 | 827,7647 | 819,9774 | 826,1391 |
| 09.01.2025 | 826,1391 | 833,3849 | 825,5132 | 832,8115 |
| 10.01.2025 | 832,8115 | 833,9576 | 826,3124 | 826,8018 |
| 13.01.2025 | 826,8018 | 828,2011 | 821,1036 | 824,6319 |
| 14.01.2025 | 824,6319 | 826,4016 | 821,564 | 822,3759 |
| 15.01.2025 | 822,3759 | 832,9881 | 822,2299 | 832,5126 |
| 16.01.2025 | 832,5126 | 840,5086 | 832,5126 | 840,5086 |
| 17.01.2025 | 840,5086 | 855,2273 | 840,5086 | 852,6884 |
| 20.01.2025 | 852,6884 | 856,7991 | 852,6125 | 854,2805 |
| 21.01.2025 | 854,2805 | 857,4417 | 853,2684 | 857,4179 |
| 22.01.2025 | 857,4179 | 860,5997 | 854,8442 | 856,6036 |
| 23.01.2025 | 856,6036 | 859,285 | 855,2515 | 859,099 |
| 24.01.2025 | 859,099 | 860,7655 | 851,5712 | 852,1987 |
| 27.01.2025 | 852,1987 | 853,5222 | 848,5009 | 852,4034 |
| 28.01.2025 | 852,4034 | 859,3119 | 852,4034 | 855,9688 |
| 29.01.2025 | 855,9688 | 860,5593 | 853,8767 | 857,7407 |
| 30.01.2025 | 857,7407 | 867,4267 | 857,2924 | 866,9598 |
| 31.01.2025 | 866,9598 | 871,0929 | 866,9431 | 869,8914 |
| 03.02.2025 | 869,8914 | 869,8914 | 853,567 | 858,9344 |
| 04.02.2025 | 858,9344 | 859,5663 | 853,5643 | 858,3937 |
| 05.02.2025 | 858,3937 | 862,7942 | 856,3264 | 862,7942 |
| 06.02.2025 | 862,7942 | 878,1807 | 862,7942 | 875,5125 |
| 07.02.2025 | 875,5125 | 875,5125 | 870,5053 | 871,4429 |
| 10.02.2025 | 871,4429 | 879,8238 | 871,133 | 878,8808 |
| 11.02.2025 | 878,8808 | 880,2261 | 876,3408 | 879,4248 |
| 12.02.2025 | 879,4248 | 882,5101 | 877,0163 | 882,3842 |
| 13.02.2025 | 882,3842 | 882,3842 | 874,9467 | 877,7901 |
| 14.02.2025 | 877,7901 | 878,5926 | 875,0168 | 875,3424 |
| 17.02.2025 | 875,3424 | 879,755 | 875,161 | 879,6999 |
| 18.02.2025 | 879,6999 | 882,1099 | 878,8027 | 880,0069 |
| 19.02.2025 | 880,0069 | 880,2695 | 872,4297 | 873,2878 |
| 20.02.2025 | 873,2878 | 873,4297 | 866,5594 | 867,4428 |
| 21.02.2025 | 867,4428 | 870,2061 | 865,5612 | 867,0643 |
| 24.02.2025 | 867,0643 | 869,4858 | 861,8919 | 866,1081 |
| 25.02.2025 | 866,1081 | 872,0974 | 863,9368 | 867,1375 |
| 26.02.2025 | 867,1375 | 875,0796 | 867,1375 | 874,8561 |
| 27.02.2025 | 874,8561 | 878,142 | 869,8355 | 876,7743 |
| 28.02.2025 | 876,7743 | 882,9128 | 873,1974 | 882,1507 |
| 03.03.2025 | 882,15 | 892,47 | 882,15 | 888,88 |
| 04.03.2025 | 888,88 | 889,4 | 874,54 | 875 |
| 05.03.2025 | 875 | 884,51 | 874,42 | 877,63 |
| 06.03.2025 | 877,63 | 879,21 | 866,52 | 870,38 |
| 07.03.2025 | 870,38 | 870,38 | 863,41 | 867,21 |
| 10.03.2025 | 867,21 | 869,05 | 857,99 | 858,72 |
| 11.03.2025 | 858,72 | 859,35 | 846,71 | 847,7 |
| 12.03.2025 | 847,7 | 855,94 | 847,7 | 852,76 |
| 13.03.2025 | 852,76 | 857,45 | 851,06 | 853,16 |
| 14.03.2025 | 853,16 | 863,78 | 853,03 | 862,81 |
| 17.03.2025 | 862,81 | 868,31 | 861,91 | 867,52 |
| 18.03.2025 | 867,52 | 872,13 | 867,52 | 869,61 |
| 19.03.2025 | 869,61 | 871,52 | 865,34 | 871,31 |
| 20.03.2025 | 871,31 | 875,17 | 867,41 | 870,29 |
| 21.03.2025 | 870,29 | 870,29 | 861,09 | 865,04 |
| 24.03.2025 | 865,04 | 869,15 | 861,33 | 864,63 |
| 25.03.2025 | 864,63 | 871,53 | 864,58 | 867,32 |
| 26.03.2025 | 867,32 | 870,98 | 865,24 | 868,59 |
| 27.03.2025 | 868,59 | 868,59 | 860,21 | 864,93 |
| 28.03.2025 | 864,93 | 868,15 | 861,66 | 863,48 |
| 31.03.2025 | 863,48 | 863,48 | 850,87 | 855,63 |
| 01.04.2025 | 855,63 | 864,41 | 855,63 | 860,88 |
| 02.04.2025 | 860,88 | 860,88 | 852,74 | 858,12 |
| 03.04.2025 | 858,12 | 858,12 | 841,74 | 842,56 |
| 04.04.2025 | 842,56 | 842,75 | 798,86 | 803,49 |
| 07.04.2025 | 803,49 | 803,49 | 751,9 | 766,52 |
| 08.04.2025 | 766,52 | 797,12 | 766,52 | 787,57 |
| 09.04.2025 | 787,57 | 787,57 | 757,81 | 764,65 |
| 10.04.2025 | 764,65 | 814,57 | 764,65 | 789,57 |
| 11.04.2025 | 789,57 | 796,97 | 783,36 | 793,1 |
| 14.04.2025 | 793,1 | 812,98 | 793,1 | 809,34 |
| 15.04.2025 | 809,34 | 821,79 | 809,34 | 821,34 |
| 16.04.2025 | 821,34 | 823,87 | 813,68 | 823,85 |
| 17.04.2025 | 823,85 | 825,4 | 815,51 | 824,58 |
| 22.04.2025 | 824,58 | 828,88 | 821,36 | 828,24 |
| 23.04.2025 | 828,24 | 842,37 | 828,21 | 836,52 |
| 24.04.2025 | 836,52 | 837,56 | 832,16 | 837,4 |
| 25.04.2025 | 837,4 | 840,47 | 836,19 | 837,77 |
| 28.04.2025 | 837,77 | 841,83 | 837,77 | 838,93 |
| 29.04.2025 | 838,93 | 843,92 | 835,95 | 843,73 |
| 30.04.2025 | 843,73 | 845,72 | 839,81 | 843,51 |
| 01.05.2025 | 843,51 | 848,28 | 843,51 | 847,87 |
| 02.05.2025 | 847,87 | 859,88 | 847,87 | 857,96 |
| 05.05.2025 | 857,96 | 857,96 | 857,96 | 857,96 |
| 06.05.2025 | 857,96 | 861,67 | 854,12 | 856,73 |
| 07.05.2025 | 856,73 | 856,73 | 850,35 | 852,05 |
| 08.05.2025 | 852,05 | 857,13 | 848,21 | 850,8 |
| 09.05.2025 | 850,8 | 855,28 | 850,79 | 852,1 |
| 12.05.2025 | 849,64 | 859,82 | 849,55 | 858,15 |
| 13.05.2025 | 858,15 | 860,88 | 856,81 | 858,8 |
| 14.05.2025 | 858,8 | 859,62 | 853,85 | 855,53 |
| 15.05.2025 | 855,53 | 861,98 | 852,2 | 861,31 |
| 16.05.2025 | 861,31 | 868,22 | 860,96 | 867,47 |
| 19.05.2025 | 867,47 | 867,48 | 860,07 | 866,99 |
| 20.05.2025 | 866,99 | 877,26 | 866,99 | 876,32 |
| 21.05.2025 | 876,32 | 877,76 | 874,32 | 876,7 |
| 22.05.2025 | 876,7 | 876,7 | 866,08 | 870,03 |
| 23.05.2025 | 870,03 | 874,84 | 857,01 | 867,21 |
| 26.05.2025 | 867,21 | 867,21 | 867,21 | 867,21 |
| 27.05.2025 | 867,21 | 879,02 | 867,21 | 875,35 |
| 28.05.2025 | 875,35 | 876,91 | 869,63 | 869,94 |
| 29.05.2025 | 869,94 | 873,77 | 867,8 | 869,26 |
| 30.05.2025 | 869,26 | 875,41 | 869,21 | 873,32 |
| 02.06.2025 | 873,32 | 874,97 | 867,42 | 872,81 |
| 03.06.2025 | 874,26 | 876,13 | 869,81 | 874,72 |
| 04.06.2025 | 874,72 | 877,8 | 873,97 | 876,04 |
| 05.06.2025 | 876,04 | 879,49 | 873,75 | 876,66 |
| 06.06.2025 | 876,66 | 880,85 | 876,35 | 878,83 |
| 09.06.2025 | 878,83 | 880,76 | 877,13 | 878,81 |
| 10.06.2025 | 878,81 | 885,05 | 878,81 | 883,55 |
| 11.06.2025 | 883,55 | 885,33 | 881,81 | 884,13 |
| 12.06.2025 | 884,13 | 886,57 | 880,81 | 885,21 |
| 13.06.2025 | 885,21 | 886,85 | 879,09 | 881,03 |
| 16.06.2025 | 881,03 | 886,76 | 881,03 | 884,75 |
| 17.06.2025 | 884,75 | 884,75 | 877,89 | 880,31 |
| 18.06.2025 | 880,31 | 882,8 | 878,97 | 881,41 |
| 19.06.2025 | 881,41 | 881,57 | 875,34 | 875,37 |
| 20.06.2025 | 875,37 | 881,19 | 873,8 | 873,92 |
| 23.06.2025 | 873,92 | 875,45 | 870,72 | 872,91 |
| 24.06.2025 | 872,91 | 880,29 | 871,49 | 873,94 |
| 25.06.2025 | 873,94 | 876,8 | 868,88 | 869,26 |
| 26.06.2025 | 869,26 | 871,76 | 867,85 | 870,32 |
| 27.06.2025 | 870,32 | 876,35 | 870,32 | 876,15 |
| 30.06.2025 | 876,15 | 878,69 | 873,66 | 874,54 |
| 01.07.2025 | 874,54 | 876,64 | 870,18 | 876,64 |
| 02.07.2025 | 876,64 | 880,53 | 871,85 | 875,21 |
| 03.07.2025 | 875,21 | 881,66 | 875,14 | 879,32 |
| 04.07.2025 | 879,32 | 880,55 | 875,88 | 879,73 |
| 07.07.2025 | 879,73 | 881,2 | 877,48 | 878,01 |
| 08.07.2025 | 878,01 | 883,01 | 877,77 | 881,99 |
| 09.07.2025 | 881,99 | 886,43 | 881,99 | 884,55 |
| 10.07.2025 | 884,55 | 895,71 | 884,55 | 895,52 |
| 11.07.2025 | 895,52 | 896,23 | 889,72 | 891,37 |
| 14.07.2025 | 891,37 | 897,76 | 891,31 | 897,71 |
| 15.07.2025 | 897,71 | 899,81 | 892,64 | 892,75 |
| 16.07.2025 | 892,75 | 895,53 | 890,77 | 892,5 |
| 17.07.2025 | 892,5 | 896,03 | 892,18 | 896,03 |
| 18.07.2025 | 896,03 | 899,52 | 894,8 | 896,97 |
| 21.07.2025 | 896,97 | 898,66 | 895,19 | 898,5 |
| 22.07.2025 | 898,5 | 901,38 | 897,26 | 899,94 |
| 23.07.2025 | 899,94 | 906,02 | 899,94 | 904,4 |
| 24.07.2025 | 904,4 | 913,84 | 904,4 | 912,27 |
| 25.07.2025 | 912,27 | 912,61 | 907,97 | 911,02 |
| 28.07.2025 | 911,02 | 916,16 | 905,63 | 906,67 |
| 29.07.2025 | 906,67 | 915,78 | 906,47 | 913,22 |
| 30.07.2025 | 913,22 | 913,62 | 908,44 | 912,22 |
| 31.07.2025 | 912,22 | 918,11 | 911,02 | 912,08 |
| 01.08.2025 | 912,08 | 912,08 | 901,37 | 905,49 |
| 04.08.2025 | 905,49 | 912,48 | 905,43 | 912,4 |
| 05.08.2025 | 912,4 | 917,67 | 912,38 | 913,38 |
| 06.08.2025 | 913,38 | 917,91 | 913,24 | 917,14 |
| 07.08.2025 | 917,14 | 917,37 | 910,66 | 911,97 |
| 08.08.2025 | 911,97 | 914,52 | 908,94 | 910,51 |
| 11.08.2025 | 910,51 | 914,32 | 910,01 | 913,36 |
| 12.08.2025 | 913,36 | 916,79 | 912,86 | 915,84 |
| 13.08.2025 | 915,84 | 919,68 | 915,71 | 918,02 |
| 14.08.2025 | 918,02 | 919,52 | 915,12 | 919,09 |
| 15.08.2025 | 919,09 | 923,4 | 915,07 | 916,31 |
| 18.08.2025 | 916,31 | 918,02 | 914,8 | 917,16 |
| 19.08.2025 | 917,16 | 922,16 | 917,16 | 921,89 |
| 20.08.2025 | 921,89 | 931,78 | 918,8 | 931,41 |
| 21.08.2025 | 931,41 | 932,84 | 927,73 | 932,68 |
| 22.08.2025 | 932,68 | 937,84 | 930,53 | 935,22 |
| 25.08.2025 | 935,22 | 935,22 | 935,22 | 935,22 |
| 26.08.2025 | 935,22 | 935,47 | 927,47 | 927,85 |
| 27.08.2025 | 927,85 | 932,88 | 926,2 | 928,53 |
| 28.08.2025 | 928,53 | 929,78 | 923,7 | 925,39 |
| 29.08.2025 | 925,39 | 925,39 | 920,73 | 922,69 |
| 01.09.2025 | 922,69 | 925,39 | 920,68 | 921,73 |
| 02.09.2025 | 921,73 | 921,73 | 913,82 | 915,86 |
| 03.09.2025 | 915,86 | 921,01 | 914,19 | 920,63 |
| 04.09.2025 | 920,63 | 925,88 | 918,4 | 924,5 |
| 05.09.2025 | 924,5 | 927,85 | 922,26 | 923,42 |
| 08.09.2025 | 923,42 | 925,75 | 921,12 | 925,55 |
| 09.09.2025 | 925,55 | 927,39 | 924,48 | 926,58 |
| 10.09.2025 | 926,58 | 930,83 | 924,57 | 925,1 |
| 11.09.2025 | 925,1 | 931,59 | 925,1 | 931,44 |
| 12.09.2025 | 931,44 | 936,34 | 930,81 | 931,01 |
| 15.09.2025 | 931,03 | 933,04 | 928,18 | 929,25 |
| 16.09.2025 | 929,25 | 929,89 | 921,48 | 921,6 |
| 17.09.2025 | 921,6 | 926,43 | 921,45 | 922,36 |
| 18.09.2025 | 922,36 | 925,94 | 922,25 | 924,81 |
| 19.09.2025 | 924,81 | 926,49 | 922,33 | 924,37 |
| 22.09.2025 | 924,37 | 925,31 | 921,43 | 924,94 |
| 23.09.2025 | 924,94 | 929,09 | 924,79 | 925,79 |
| 24.09.2025 | 925,79 | 929,02 | 920,09 | 927,54 |
| 25.09.2025 | 927,54 | 927,72 | 921,81 | 922,69 |
| 26.09.2025 | 922,69 | 930,87 | 922,18 | 929,57 |
| 29.09.2025 | 929,57 | 937,1 | 929,57 | 932,92 |
| 30.09.2025 | 932,92 | 937,52 | 928,25 | 937,24 |
| 01.10.2025 | 937,24 | 946,81 | 936,82 | 946,58 |
| 02.10.2025 | 946,58 | 948,52 | 941,94 | 943,37 |
| 03.10.2025 | 943,37 | 949,38 | 942,96 | 948,65 |
| 06.10.2025 | 948,65 | 951,77 | 946,27 | 948,19 |
| 07.10.2025 | 948,19 | 950,02 | 945,84 | 946,48 |
| 08.10.2025 | 946,48 | 955,91 | 946,48 | 954,4 |
| 09.10.2025 | 954,4 | 955,28 | 948,81 | 950,46 |
| 10.10.2025 | 950,46 | 951,05 | 940,34 | 940,98 |
| 13.10.2025 | 940,98 | 945,14 | 940,43 | 944,36 |
| 14.10.2025 | 944,36 | 945,52 | 938,26 | 944,69 |
| 15.10.2025 | 944,69 | 947,37 | 940,1 | 943,83 |
| 16.10.2025 | 943,83 | 943,89 | 938,94 | 943,24 |
| 17.10.2025 | 943,24 | 943,24 | 927,35 | 935,14 |
| 20.10.2025 | 935,14 | 940,97 | 935,14 | 940,63 |
| 21.10.2025 | 940,63 | 943,39 | 940 | 942,49 |
| 22.10.2025 | 942,49 | 954,36 | 942,49 | 952,01 |
| 23.10.2025 | 952,01 | 958,91 | 950,8 | 957,98 |
| 24.10.2025 | 957,98 | 963,99 | 955,53 | 963,51 |
| 27.10.2025 | 963,51 | 966,46 | 962,41 | 964,04 |
| 28.10.2025 | 964,04 | 971,51 | 963,38 | 968,97 |
| 29.10.2025 | 968,97 | 977,1 | 968,86 | 974,03 |
| 30.10.2025 | 974,03 | 974,27 | 967,17 | 973,93 |
| 31.10.2025 | 973,93 | 974,72 | 967,66 | 969,84 |
| 03.11.2025 | 969,84 | 972,43 | 967,59 | 967,61 |
| 04.11.2025 | 967,61 | 968,86 | 955,4 | 968,61 |
| 05.11.2025 | 968,61 | 975,88 | 965,68 | 975,16 |
| 06.11.2025 | 975,16 | 977,05 | 969,54 | 969,72 |
| 07.11.2025 | 969,72 | 969,95 | 961,2 | 964,91 |
| 10.11.2025 | 964,91 | 977,58 | 964,25 | 977,27 |
| 11.11.2025 | 977,27 | 988,61 | 977,27 | 988,38 |
| 12.11.2025 | 988,38 | 991,3 | 985,83 | 988,96 |
| 13.11.2025 | 988,96 | 989,1 | 979,44 | 979,65 |
| 14.11.2025 | 979,65 | 979,65 | 960,07 | 968,37 |
| 17.11.2025 | 968,37 | 969,11 | 965,36 | 966,45 |
| 18.11.2025 | 966,45 | 967,07 | 949,7 | 952,97 |
| 19.11.2025 | 952,97 | 955,47 | 950,17 | 950,49 |
| 20.11.2025 | 950,49 | 958,33 | 950,49 | 953,1 |
| 21.11.2025 | 953,1 | 953,1 | 941,74 | 952,14 |
| 24.11.2025 | 952,14 | 958,43 | 951,63 | 954,37 |
| 25.11.2025 | 954,37 | 961,47 | 951,6 | 961,28 |
| 26.11.2025 | 961,28 | 971,07 | 959,02 | 969,76 |
| 27.11.2025 | 969,76 | 970,86 | 966,81 | 969,77 |
| 28.11.2025 | 969,77 | 975,7 | 969,69 | 973,94 |
| 01.12.2025 | 973,94 | 975,03 | 970,46 | 972,7 |
| 02.12.2025 | 972,7 | 976,83 | 970,6 | 972,23 |
| 03.12.2025 | 972,23 | 973,26 | 969,63 | 971,42 |
| 04.12.2025 | 971,42 | 974,31 | 969,75 | 973,72 |
| 05.12.2025 | 973,72 | 975,8 | 968,45 | 968,47 |
| 08.12.2025 | 968,47 | 970,9 | 965,7 | 967,04 |
| 09.12.2025 | 967,04 | 970,2 | 965,8 | 967,5 |
| 10.12.2025 | 967,5 | 971,46 | 965,29 | 968,03 |
| 11.12.2025 | 968,03 | 974,14 | 966,02 | 971,61 |
| 12.12.2025 | 971,61 | 978,92 | 967,27 | 968,55 |
| 15.12.2025 | 968,55 | 980,08 | 968,42 | 979,93 |
| 16.12.2025 | 979,93 | 980,38 | 968,9 | 971,08 |
| 17.12.2025 | 971,08 | 987,84 | 971,07 | 979,85 |
| 18.12.2025 | 979,85 | 987,02 | 977,06 | 986,76 |
| 19.12.2025 | 986,76 | 993,04 | 985,15 | 992,58 |
| 22.12.2025 | 992,58 | 992,83 | 985,6 | 989,7 |
| 23.12.2025 | 989,7 | 992,42 | 987,24 | 991,37 |
| 29.12.2025 | 988,75 | 992,02 | 988,15 | 988,7 |
| 30.12.2025 | 988,7 | 997,77 | 988,66 | 997,56 |