ADM.L
Admiral Group plc
16:26:33
3222 £
0.0000 (%0.00)
Önceki Kapanış: 3362
Düşük₺3156
Yüksek₺3296
ADM.L: Admiral Group plc Arşiv
2010 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.415,7312
KAPANIŞ 1.413,4506
En Düşük
DÜŞÜK 1.105
En Yüksek
YÜKSEK 1.721
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2010 | 1.183 | 1.190 | 1.164 | 1.174 |
| 05.01.2010 | 1.177 | 1.190 | 1.170 | 1.183 |
| 06.01.2010 | 1.184 | 1.184 | 1.152 | 1.163 |
| 07.01.2010 | 1.160 | 1.162 | 1.145 | 1.154 |
| 08.01.2010 | 1.152 | 1.160 | 1.135 | 1.149 |
| 11.01.2010 | 1.159 | 1.159 | 1.127 | 1.134 |
| 12.01.2010 | 1.130 | 1.142 | 1.123 | 1.138 |
| 13.01.2010 | 1.139 | 1.171 | 1.138 | 1.163 |
| 14.01.2010 | 1.171 | 1.180 | 1.162 | 1.170 |
| 15.01.2010 | 1.176 | 1.180 | 1.146 | 1.148 |
| 18.01.2010 | 1.157 | 1.157 | 1.146 | 1.150 |
| 19.01.2010 | 1.145 | 1.151 | 1.140 | 1.148 |
| 20.01.2010 | 1.150 | 1.154 | 1.140 | 1.145 |
| 21.01.2010 | 1.150 | 1.150 | 1.130 | 1.130 |
| 22.01.2010 | 1.130 | 1.136 | 1.112 | 1.114 |
| 25.01.2010 | 1.110 | 1.131 | 1.105 | 1.127 |
| 26.01.2010 | 1.119 | 1.136 | 1.113 | 1.135 |
| 27.01.2010 | 1.130 | 1.130 | 1.116 | 1.122 |
| 28.01.2010 | 1.134 | 1.145 | 1.125 | 1.126 |
| 29.01.2010 | 1.129 | 1.150 | 1.128 | 1.133 |
| 01.02.2010 | 1.129 | 1.138 | 1.127 | 1.134 |
| 02.02.2010 | 1.132 | 1.150 | 1.132 | 1.147 |
| 03.02.2010 | 1.144 | 1.153 | 1.134 | 1.140 |
| 04.02.2010 | 1.149 | 1.156 | 1.125 | 1.135 |
| 05.02.2010 | 1.130 | 1.137 | 1.110 | 1.129 |
| 08.02.2010 | 1.129 | 1.136 | 1.117 | 1.125 |
| 09.02.2010 | 1.119 | 1.145 | 1.119 | 1.138 |
| 10.02.2010 | 1.144 | 1.145 | 1.136 | 1.143 |
| 11.02.2010 | 1.147 | 1.165 | 1.142 | 1.162 |
| 12.02.2010 | 1.168 | 1.173 | 1.154 | 1.163 |
| 15.02.2010 | 1.167 | 1.178 | 1.165 | 1.170 |
| 16.02.2010 | 1.179 | 1.199 | 1.175 | 1.196 |
| 17.02.2010 | 1.204 | 1.210 | 1.180 | 1.200 |
| 18.02.2010 | 1.202 | 1.207 | 1.193 | 1.199 |
| 19.02.2010 | 1.192 | 1.214 | 1.192 | 1.212 |
| 22.02.2010 | 1.210 | 1.214 | 1.202 | 1.204 |
| 23.02.2010 | 1.206 | 1.210 | 1.197 | 1.199 |
| 24.02.2010 | 1.203 | 1.219 | 1.195 | 1.210 |
| 25.02.2010 | 1.207 | 1.219 | 1.207 | 1.213 |
| 26.02.2010 | 1.220 | 1.242 | 1.215 | 1.240 |
| 01.03.2010 | 1.250 | 1.284 | 1.245 | 1.265 |
| 02.03.2010 | 1.271 | 1.271 | 1.205 | 1.223 |
| 03.03.2010 | 1.217 | 1.242 | 1.195 | 1.242 |
| 04.03.2010 | 1.226 | 1.232 | 1.204 | 1.210 |
| 05.03.2010 | 1.213 | 1.241 | 1.211 | 1.240 |
| 08.03.2010 | 1.242 | 1.252 | 1.238 | 1.247 |
| 09.03.2010 | 1.252 | 1.263 | 1.238 | 1.259 |
| 10.03.2010 | 1.232 | 1.248 | 1.228 | 1.240 |
| 11.03.2010 | 1.238 | 1.250 | 1.238 | 1.243 |
| 12.03.2010 | 1.247 | 1.250 | 1.233 | 1.238 |
| 15.03.2010 | 1.241 | 1.253 | 1.239 | 1.251 |
| 16.03.2010 | 1.254 | 1.255 | 1.240 | 1.240 |
| 17.03.2010 | 1.239 | 1.257 | 1.239 | 1.253 |
| 18.03.2010 | 1.251 | 1.262 | 1.248 | 1.262 |
| 19.03.2010 | 1.265 | 1.285 | 1.265 | 1.280 |
| 22.03.2010 | 1.279 | 1.290 | 1.268 | 1.285 |
| 23.03.2010 | 1.289 | 1.336 | 1.289 | 1.327 |
| 24.03.2010 | 1.330 | 1.330 | 1.306 | 1.325 |
| 25.03.2010 | 1.322 | 1.326 | 1.308 | 1.311 |
| 26.03.2010 | 1.310 | 1.319 | 1.307 | 1.315 |
| 29.03.2010 | 1.320 | 1.331 | 1.315 | 1.325 |
| 30.03.2010 | 1.327 | 1.329 | 1.313 | 1.316 |
| 31.03.2010 | 1.316 | 1.325 | 1.314 | 1.320 |
| 01.04.2010 | 1.326 | 1.351 | 1.323 | 1.332 |
| 06.04.2010 | 1.332 | 1.403 | 1.332 | 1.367 |
| 07.04.2010 | 1.355 | 1.358 | 1.340 | 1.345 |
| 08.04.2010 | 1.339 | 1.339 | 1.318 | 1.334 |
| 09.04.2010 | 1.338 | 1.345 | 1.331 | 1.343 |
| 12.04.2010 | 1.348 | 1.356 | 1.342 | 1.342 |
| 13.04.2010 | 1.344 | 1.347 | 1.336 | 1.340 |
| 14.04.2010 | 1.350 | 1.350 | 1.336 | 1.340 |
| 15.04.2010 | 1.341 | 1.361 | 1.325 | 1.328 |
| 16.04.2010 | 1.326 | 1.334 | 1.311 | 1.313 |
| 19.04.2010 | 1.308 | 1.320 | 1.301 | 1.312 |
| 20.04.2010 | 1.323 | 1.328 | 1.313 | 1.322 |
| 21.04.2010 | 1.331 | 1.333 | 1.315 | 1.325 |
| 22.04.2010 | 1.328 | 1.344 | 1.319 | 1.337 |
| 23.04.2010 | 1.346 | 1.367 | 1.344 | 1.355 |
| 26.04.2010 | 1.377 | 1.377 | 1.350 | 1.350 |
| 27.04.2010 | 1.357 | 1.357 | 1.315 | 1.315 |
| 28.04.2010 | 1.318 | 1.318 | 1.284 | 1.302 |
| 29.04.2010 | 1.309 | 1.335 | 1.308 | 1.322 |
| 30.04.2010 | 1.327 | 1.331 | 1.311 | 1.315 |
| 04.05.2010 | 1.364 | 1.366 | 1.302 | 1.312 |
| 05.05.2010 | 1.318 | 1.318 | 1.279 | 1.282 |
| 06.05.2010 | 1.276 | 1.286 | 1.266 | 1.275 |
| 07.05.2010 | 1.263 | 1.274 | 1.226 | 1.242 |
| 10.05.2010 | 1.277 | 1.311 | 1.266 | 1.310 |
| 11.05.2010 | 1.288 | 1.299 | 1.274 | 1.288 |
| 12.05.2010 | 1.292 | 1.321 | 1.287 | 1.315 |
| 13.05.2010 | 1.320 | 1.331 | 1.310 | 1.317 |
| 14.05.2010 | 1.310 | 1.318 | 1.285 | 1.287 |
| 17.05.2010 | 1.288 | 1.307 | 1.280 | 1.293 |
| 18.05.2010 | 1.307 | 1.309 | 1.282 | 1.287 |
| 19.05.2010 | 1.275 | 1.280 | 1.258 | 1.265 |
| 20.05.2010 | 1.278 | 1.278 | 1.240 | 1.256 |
| 21.05.2010 | 1.258 | 1.267 | 1.243 | 1.261 |
| 24.05.2010 | 1.268 | 1.270 | 1.256 | 1.267 |
| 25.05.2010 | 1.248 | 1.272 | 1.242 | 1.242 |
| 26.05.2010 | 1.269 | 1.274 | 1.237 | 1.238 |
| 27.05.2010 | 1.251 | 1.285 | 1.246 | 1.284 |
| 28.05.2010 | 1.289 | 1.306 | 1.285 | 1.290 |
| 01.06.2010 | 1.306 | 1.322 | 1.290 | 1.315 |
| 02.06.2010 | 1.312 | 1.312 | 1.290 | 1.307 |
| 03.06.2010 | 1.321 | 1.330 | 1.313 | 1.319 |
| 04.06.2010 | 1.321 | 1.327 | 1.296 | 1.315 |
| 07.06.2010 | 1.294 | 1.332 | 1.294 | 1.323 |
| 08.06.2010 | 1.329 | 1.331 | 1.311 | 1.324 |
| 09.06.2010 | 1.332 | 1.357 | 1.329 | 1.352 |
| 10.06.2010 | 1.348 | 1.371 | 1.339 | 1.366 |
| 11.06.2010 | 1.377 | 1.387 | 1.360 | 1.372 |
| 14.06.2010 | 1.385 | 1.386 | 1.367 | 1.375 |
| 15.06.2010 | 1.373 | 1.404 | 1.372 | 1.395 |
| 16.06.2010 | 1.409 | 1.419 | 1.397 | 1.415 |
| 17.06.2010 | 1.411 | 1.421 | 1.394 | 1.400 |
| 18.06.2010 | 1.406 | 1.425 | 1.397 | 1.418 |
| 21.06.2010 | 1.432 | 1.441 | 1.419 | 1.422 |
| 22.06.2010 | 1.418 | 1.421 | 1.403 | 1.417 |
| 23.06.2010 | 1.414 | 1.419 | 1.397 | 1.405 |
| 24.06.2010 | 1.419 | 1.419 | 1.395 | 1.405 |
| 25.06.2010 | 1.411 | 1.415 | 1.396 | 1.402 |
| 28.06.2010 | 1.412 | 1.416 | 1.399 | 1.413 |
| 29.06.2010 | 1.406 | 1.410 | 1.384 | 1.391 |
| 30.06.2010 | 1.391 | 1.411 | 1.382 | 1.409 |
| 01.07.2010 | 1.396 | 1.401 | 1.380 | 1.390 |
| 02.07.2010 | 1.401 | 1.408 | 1.390 | 1.400 |
| 05.07.2010 | 1.398 | 1.408 | 1.392 | 1.398 |
| 06.07.2010 | 1.409 | 1.424 | 1.400 | 1.418 |
| 07.07.2010 | 1.406 | 1.445 | 1.393 | 1.445 |
| 08.07.2010 | 1.460 | 1.483 | 1.458 | 1.468 |
| 09.07.2010 | 1.474 | 1.479 | 1.452 | 1.474 |
| 12.07.2010 | 1.468 | 1.469 | 1.433 | 1.460 |
| 13.07.2010 | 1.464 | 1.477 | 1.455 | 1.477 |
| 14.07.2010 | 1.474 | 1.477 | 1.412 | 1.432 |
| 15.07.2010 | 1.432 | 1.448 | 1.411 | 1.426 |
| 16.07.2010 | 1.433 | 1.434 | 1.404 | 1.410 |
| 19.07.2010 | 1.410 | 1.423 | 1.400 | 1.409 |
| 20.07.2010 | 1.421 | 1.425 | 1.407 | 1.425 |
| 21.07.2010 | 1.431 | 1.462 | 1.428 | 1.455 |
| 22.07.2010 | 1.456 | 1.488 | 1.451 | 1.488 |
| 23.07.2010 | 1.492 | 1.513 | 1.490 | 1.498 |
| 26.07.2010 | 1.510 | 1.513 | 1.491 | 1.506 |
| 27.07.2010 | 1.517 | 1.519 | 1.496 | 1.499 |
| 28.07.2010 | 1.507 | 1.513 | 1.465 | 1.473 |
| 29.07.2010 | 1.481 | 1.489 | 1.463 | 1.463 |
| 30.07.2010 | 1.494 | 1.494 | 1.446 | 1.448 |
| 02.08.2010 | 1.462 | 1.513 | 1.460 | 1.513 |
| 03.08.2010 | 1.517 | 1.518 | 1.500 | 1.518 |
| 04.08.2010 | 1.519 | 1.520 | 1.501 | 1.509 |
| 05.08.2010 | 1.515 | 1.515 | 1.493 | 1.498 |
| 06.08.2010 | 1.507 | 1.510 | 1.481 | 1.487 |
| 09.08.2010 | 1.501 | 1.509 | 1.498 | 1.506 |
| 10.08.2010 | 1.501 | 1.513 | 1.489 | 1.495 |
| 11.08.2010 | 1.494 | 1.494 | 1.458 | 1.464 |
| 12.08.2010 | 1.466 | 1.479 | 1.461 | 1.467 |
| 13.08.2010 | 1.480 | 1.480 | 1.454 | 1.459 |
| 16.08.2010 | 1.459 | 1.469 | 1.452 | 1.466 |
| 17.08.2010 | 1.468 | 1.489 | 1.455 | 1.489 |
| 18.08.2010 | 1.492 | 1.498 | 1.475 | 1.481 |
| 19.08.2010 | 1.485 | 1.507 | 1.472 | 1.479 |
| 20.08.2010 | 1.483 | 1.488 | 1.456 | 1.462 |
| 23.08.2010 | 1.471 | 1.489 | 1.462 | 1.477 |
| 24.08.2010 | 1.480 | 1.490 | 1.447 | 1.473 |
| 25.08.2010 | 1.495 | 1.556 | 1.471 | 1.512 |
| 26.08.2010 | 1.531 | 1.542 | 1.507 | 1.524 |
| 27.08.2010 | 1.523 | 1.523 | 1.496 | 1.519 |
| 31.08.2010 | 1.503 | 1.528 | 1.503 | 1.522 |
| 01.09.2010 | 1.531 | 1.570 | 1.530 | 1.562 |
| 02.09.2010 | 1.580 | 1.586 | 1.546 | 1.549 |
| 03.09.2010 | 1.555 | 1.564 | 1.544 | 1.560 |
| 06.09.2010 | 1.565 | 1.574 | 1.556 | 1.572 |
| 07.09.2010 | 1.571 | 1.573 | 1.557 | 1.571 |
| 08.09.2010 | 1.564 | 1.628 | 1.556 | 1.620 |
| 09.09.2010 | 1.628 | 1.634 | 1.600 | 1.605 |
| 10.09.2010 | 1.608 | 1.642 | 1.595 | 1.635 |
| 13.09.2010 | 1.641 | 1.653 | 1.628 | 1.636 |
| 14.09.2010 | 1.636 | 1.646 | 1.630 | 1.636 |
| 15.09.2010 | 1.636 | 1.648 | 1.627 | 1.647 |
| 16.09.2010 | 1.650 | 1.657 | 1.637 | 1.654 |
| 17.09.2010 | 1.662 | 1.686 | 1.655 | 1.668 |
| 20.09.2010 | 1.677 | 1.683 | 1.658 | 1.674 |
| 21.09.2010 | 1.674 | 1.676 | 1.664 | 1.670 |
| 22.09.2010 | 1.655 | 1.659 | 1.636 | 1.650 |
| 23.09.2010 | 1.655 | 1.655 | 1.628 | 1.643 |
| 24.09.2010 | 1.640 | 1.640 | 1.622 | 1.632 |
| 27.09.2010 | 1.640 | 1.640 | 1.617 | 1.623 |
| 28.09.2010 | 1.623 | 1.627 | 1.602 | 1.625 |
| 29.09.2010 | 1.635 | 1.665 | 1.624 | 1.657 |
| 30.09.2010 | 1.664 | 1.691 | 1.654 | 1.666 |
| 01.10.2010 | 1.676 | 1.695 | 1.669 | 1.682 |
| 04.10.2010 | 1.684 | 1.684 | 1.660 | 1.671 |
| 05.10.2010 | 1.683 | 1.683 | 1.648 | 1.664 |
| 06.10.2010 | 1.639 | 1.650 | 1.576 | 1.590 |
| 07.10.2010 | 1.599 | 1.607 | 1.583 | 1.599 |
| 08.10.2010 | 1.616 | 1.616 | 1.593 | 1.607 |
| 11.10.2010 | 1.624 | 1.627 | 1.613 | 1.624 |
| 12.10.2010 | 1.615 | 1.627 | 1.604 | 1.608 |
| 13.10.2010 | 1.619 | 1.641 | 1.617 | 1.634 |
| 14.10.2010 | 1.635 | 1.649 | 1.623 | 1.626 |
| 15.10.2010 | 1.634 | 1.635 | 1.609 | 1.616 |
| 18.10.2010 | 1.614 | 1.625 | 1.610 | 1.618 |
| 19.10.2010 | 1.621 | 1.622 | 1.606 | 1.613 |
| 20.10.2010 | 1.616 | 1.621 | 1.606 | 1.612 |
| 21.10.2010 | 1.610 | 1.627 | 1.605 | 1.620 |
| 22.10.2010 | 1.620 | 1.621 | 1.602 | 1.609 |
| 25.10.2010 | 1.621 | 1.629 | 1.608 | 1.614 |
| 26.10.2010 | 1.615 | 1.633 | 1.610 | 1.617 |
| 27.10.2010 | 1.619 | 1.619 | 1.600 | 1.611 |
| 28.10.2010 | 1.622 | 1.641 | 1.614 | 1.635 |
| 29.10.2010 | 1.645 | 1.652 | 1.630 | 1.630 |
| 01.11.2010 | 1.636 | 1.644 | 1.608 | 1.611 |
| 02.11.2010 | 1.603 | 1.645 | 1.603 | 1.627 |
| 03.11.2010 | 1.642 | 1.721 | 1.642 | 1.670 |
| 04.11.2010 | 1.696 | 1.696 | 1.666 | 1.680 |
| 05.11.2010 | 1.683 | 1.700 | 1.677 | 1.693 |
| 08.11.2010 | 1.692 | 1.700 | 1.680 | 1.680 |
| 09.11.2010 | 1.678 | 1.697 | 1.671 | 1.671 |
| 10.11.2010 | 1.677 | 1.687 | 1.627 | 1.633 |
| 11.11.2010 | 1.644 | 1.644 | 1.600 | 1.603 |
| 12.11.2010 | 1.593 | 1.598 | 1.558 | 1.562 |
| 15.11.2010 | 1.565 | 1.585 | 1.548 | 1.582 |
| 16.11.2010 | 1.580 | 1.580 | 1.562 | 1.565 |
| 17.11.2010 | 1.570 | 1.573 | 1.552 | 1.570 |
| 18.11.2010 | 1.583 | 1.591 | 1.569 | 1.573 |
| 19.11.2010 | 1.578 | 1.581 | 1.534 | 1.554 |
| 22.11.2010 | 1.567 | 1.568 | 1.518 | 1.520 |
| 23.11.2010 | 1.516 | 1.526 | 1.502 | 1.509 |
| 24.11.2010 | 1.512 | 1.538 | 1.494 | 1.531 |
| 25.11.2010 | 1.538 | 1.575 | 1.530 | 1.569 |
| 26.11.2010 | 1.561 | 1.584 | 1.546 | 1.576 |
| 29.11.2010 | 1.584 | 1.595 | 1.541 | 1.541 |
| 30.11.2010 | 1.547 | 1.561 | 1.528 | 1.528 |
| 01.12.2010 | 1.544 | 1.578 | 1.533 | 1.561 |
| 02.12.2010 | 1.572 | 1.597 | 1.560 | 1.589 |
| 03.12.2010 | 1.595 | 1.616 | 1.579 | 1.606 |
| 06.12.2010 | 1.613 | 1.613 | 1.598 | 1.610 |
| 07.12.2010 | 1.614 | 1.617 | 1.606 | 1.615 |
| 08.12.2010 | 1.604 | 1.620 | 1.563 | 1.575 |
| 09.12.2010 | 1.584 | 1.600 | 1.555 | 1.563 |
| 10.12.2010 | 1.567 | 1.574 | 1.537 | 1.556 |
| 13.12.2010 | 1.559 | 1.571 | 1.553 | 1.556 |
| 14.12.2010 | 1.553 | 1.553 | 1.526 | 1.535 |
| 15.12.2010 | 1.534 | 1.555 | 1.532 | 1.551 |
| 16.12.2010 | 1.563 | 1.564 | 1.544 | 1.550 |
| 17.12.2010 | 1.559 | 1.561 | 1.536 | 1.551 |
| 20.12.2010 | 1.553 | 1.562 | 1.545 | 1.561 |
| 21.12.2010 | 1.579 | 1.587 | 1.551 | 1.553 |
| 22.12.2010 | 1.555 | 1.559 | 1.544 | 1.547 |
| 23.12.2010 | 1.551 | 1.555 | 1.530 | 1.540 |
| 24.12.2010 | 1.541 | 1.545 | 1.528 | 1.545 |
| 29.12.2010 | 1.548 | 1.548 | 1.510 | 1.525 |
| 30.12.2010 | 1.530 | 1.538 | 1.520 | 1.522 |
| 31.12.2010 | 1.528 | 1.529 | 1.515 | 1.515 |