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
Admiral Group plc logosu
ADM.L
Admiral Group plc
16:26:33
3222 £
0.0000 (%0.00)
Önceki Kapanış: 3362
Düşük₺3156
Yüksek₺3296
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ADM.L: Admiral Group plc Arşiv

2012 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.104,377
KAPANIŞ 1.104,9921

En Düşük

DÜŞÜK 825

En Yüksek

YÜKSEK 1.233
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.2012876,5885,8857,5880
04.01.2012882,5886,31871877,5
05.01.2012880880858,69866
06.01.2012862870836844,5
09.01.2012847858825825,5
10.01.2012831850,5831843,5
11.01.2012842,5850829,5844,5
12.01.2012849882,85849871,5
13.01.2012877884868,5879
16.01.2012878899,5874,5878
17.01.2012885888,5859,5862
18.01.2012860,5872,5857864,5
19.01.2012869889,5868,5879
20.01.2012880889,5870,5888,5
23.01.2012887909887903,5
24.01.2012905913,5892,5909,5
25.01.2012915929,5897,5903
26.01.2012903,5931902,26920
27.01.2012915928,5910,88920,5
30.01.2012911,5921,94891894,5
31.01.2012901953901941
01.02.2012940963927,5933
02.02.2012934966,5926,5962
03.02.20129621.066959,51.038
06.02.20121.0311.031985,07998,5
07.02.2012994,51.005,53962,5973
08.02.2012972982,7952964,5
09.02.2012966,5993,5966,5985
10.02.2012976994958,5964
13.02.2012969977960,87968
14.02.2012968,5978963968
15.02.2012973981,19964,9969,5
16.02.2012962964,99951,5962,5
17.02.2012970,5997,1967997
20.02.20129991.0159991.011
21.02.20121.0211.049,751.0161.043
22.02.20121.0421.0471.0251.037
23.02.20121.0351.0641.0331.050
24.02.20121.0511.0661.0371.047
27.02.20121.0421.0671.0301.062
28.02.20121.0621.086,141.0471.081
29.02.20121.0761.086,061.0521.077
01.03.20121.0731.1041.065,161.096
02.03.20121.0751.098,641.050,471.059
05.03.20121.0541.0651.0381.044
06.03.20121.0421.0481.0081.040
07.03.20121.1211.1801.092,211.144
08.03.20121.1341.187,131.131,81.162
09.03.20121.1501.1701.136,441.158
12.03.20121.1541.1751.1481.170
13.03.20121.1801.1881.1661.185
14.03.20121.1911.2041.1811.186
15.03.20121.1901.2131.1781.203
16.03.20121.2031.2101.1951.207
19.03.20121.2051.2131.2001.207
20.03.20121.2001.2071.1881.198
21.03.20121.1981.204,551.1611.168
22.03.20121.1741.1801.1481.160
23.03.20121.1571.1691.1481.164
26.03.20121.1651.1761.1581.173
27.03.20121.1731.1971.1641.178
28.03.20121.1751.1831.1561.161
29.03.20121.1531.164,461.1401.155
30.03.20121.1551.1901.1551.187
02.04.20121.1851.1951.1621.189
03.04.20121.1871.2141.1771.207
04.04.20121.2001.216,251.1811.189
05.04.20121.1861.2111.1641.207
10.04.20121.1901.2091.1901.195
11.04.20121.1941.2121.1851.203
12.04.20121.1991.2261.1821.217
13.04.20121.2211.2221.1751.183
16.04.20121.1751.1831.168,791.174
17.04.20121.1681.1991.1641.196
18.04.20121.2061.2281.2011.209
19.04.20121.2141.226,371.2021.209
20.04.20121.2201.225,121.2011.225
23.04.20121.2241.2241.1761.198
24.04.20121.2141.2201.1971.212
25.04.20121.2171.2331.214,251.231
26.04.20121.2251.2251.1801.195
27.04.20121.1871.2281.1871.220
30.04.20121.2231.223,51.2051.211
01.05.20121.2171.2201.1961.200
02.05.20121.1771.1811.1521.174
03.05.20121.1781.1911.1691.177
04.05.20121.1711.182,531.1561.160
08.05.20121.1661.1761.1531.158
09.05.20121.1661.1681.1371.150
10.05.20121.1541.1591.1411.148
11.05.20121.1431.1501.134,471.145
14.05.20121.1311.1431.1241.132
15.05.20121.1331.1371.1191.127
16.05.20121.1211.1411.1151.124
17.05.20121.1251.1271.1051.106
18.05.20121.0991.1061.088,251.090
21.05.20121.0861.0951.0821.088
22.05.20121.0991.1041.0901.099
23.05.20121.0911.0971.0651.067
24.05.20121.0801.0961.0721.084
25.05.20121.0921.1231.088,831.116
28.05.20121.1251.143,21.1111.128
29.05.20121.1401.1471.126,361.144
30.05.20121.1391.1391.1171.119
31.05.20121.1011.1081.038,531.039
01.06.20121.0501.0591.0391.045
06.06.20121.0491.0721.0471.069
07.06.20121.0731.0871.0721.080
08.06.20121.0701.0821.0681.074
11.06.20121.0931.1021.0711.075
12.06.20121.0701.1001.0701.099
13.06.20121.0951.1101.0831.105
14.06.20121.0981.1511.0961.140
15.06.20121.1421.1491.1151.131
18.06.20121.1521.1521.114,381.124
19.06.20121.1211.1591.1201.155
20.06.20121.1481.1791.1461.179
21.06.20121.1731.1921.1691.172
22.06.20121.1691.1751.1541.158
25.06.20121.1541.1571.1361.149
26.06.20121.1571.1751.1501.152
27.06.20121.1601.1681.1461.157
28.06.20121.1601.1651.1431.159
29.06.20121.1851.2011.178,241.192
02.07.20121.1951.1951.1501.169
03.07.20121.1681.1881.1671.185
04.07.20121.1771.1841.1681.172
05.07.20121.1761.1821.1611.168
06.07.20121.1621.1741.1581.163
09.07.20121.1591.1701.1531.154
10.07.20121.1671.1741.1551.173
11.07.20121.1731.1731.1601.168
12.07.20121.1741.1871.1611.181
13.07.20121.1921.1921.1771.183
16.07.20121.1861.186,21.1701.176
17.07.20121.1721.1741.1181.139
18.07.20121.1411.1471.1241.146
19.07.20121.1451.1741.1401.169
20.07.20121.1751.207,021.151,151.171
23.07.20121.1551.1691.1451.150
24.07.20121.1541.1541.1271.129
25.07.20121.1331.1501.126,291.136
26.07.20121.1351.1351.1021.118
27.07.20121.1271.1271.109,81.119
30.07.20121.1211.1281.1091.115
31.07.20121.1171.120,871.0881.092
01.08.20121.1021.1421.0951.136
02.08.20121.1391.1571.1031.103
03.08.20121.1261.1591.1101.156
06.08.20121.1561.1671.150,81.159
07.08.20121.1621.1661.1401.161
08.08.20121.1581.1681.1491.168
09.08.20121.1771.1781.1631.173
10.08.20121.1781.1881.1671.175
13.08.20121.1741.1781.1691.177
14.08.20121.1801.1891.1771.188
15.08.20121.1901.2011.1821.182
16.08.20121.1831.1871.1451.162
17.08.20121.1691.1851.1691.173
20.08.20121.1701.1891.1701.179
21.08.20121.1861.1981.1801.193
22.08.20121.1841.1901.1801.186
23.08.20121.1901.2071.1811.191
24.08.20121.1931.2001.1791.189
28.08.20121.1951.1951.1701.177
29.08.20121.1911.2071.1741.196
30.08.20121.2041.2141.1581.162
31.08.20121.1711.2001.1481.186
03.09.20121.1761.1791.1321.150
04.09.20121.1471.151,41.0941.110
05.09.20121.1041.130,281.1041.126
06.09.20121.1211.1401.1071.135
07.09.20121.1381.1421.1321.137
10.09.20121.1371.140,131.1191.131
11.09.20121.1221.134,281.1031.119
12.09.20121.0901.099,721.0801.091
13.09.20121.0991.099,751.0801.093
14.09.20121.1151.1291.0931.123
17.09.20121.1111.1181.0921.118
18.09.20121.1161.1161.0941.107
19.09.20121.1141.1141.0851.090
20.09.20121.0861.0881.0721.083
21.09.20121.0941.0961.0821.090
24.09.20121.0851.0951.0811.095
25.09.20121.0931.1001.0881.099
26.09.20121.0921.1031.0801.085
27.09.20121.0911.0961.0811.085
28.09.20121.0901.0901.0421.053
01.10.20121.0511.0761.0451.066
02.10.20121.0581.0661.0531.064
03.10.20121.0591.059,341.0491.054
04.10.20121.0551.067,51.0521.065
05.10.20121.0701.0841.0671.080
08.10.20121.0721.076,61.0631.074
09.10.20121.0741.0811.068,51.075
10.10.20121.0711.0861.0681.073
11.10.20121.0681.095,51.0681.085
12.10.20121.0841.100,281.0841.087
15.10.20121.0831.1291.0831.119
16.10.20121.1281.1791.1201.175
17.10.20121.1791.1811.157,231.162
18.10.20121.1631.1681.152,631.162
19.10.20121.1581.1631.1471.149
22.10.20121.1491.1621.1441.147
23.10.20121.1471.1491.0981.106
24.10.20121.1111.1151.1011.105
25.10.20121.1051.1111.1001.104
26.10.20121.1021.1201.1011.117
29.10.20121.1061.1071.0731.094
30.10.20121.0911.1051.0911.100
31.10.20121.1001.1161.0921.108
01.11.20121.1041.1441.102,441.142
02.11.20121.1251.1301.0721.081
05.11.20121.0721.096,551.0631.067
06.11.20121.0691.0691.034,761.053
07.11.20121.0541.0551.024,881.026
08.11.20121.0251.0371.0181.019
09.11.20121.0411.0691.0411.054
12.11.20121.0561.0981.0561.092
13.11.20121.0881.094,11.075,751.081
14.11.20121.0781.0821.0621.062
15.11.20121.0551.0781.052,271.068
16.11.20121.0721.0721.0491.060
19.11.20121.0691.0881.0681.087
20.11.20121.0831.0911.0781.088
21.11.20121.0851.0941.0761.079
22.11.20121.0811.0951.0781.085
23.11.20121.0881.0991.0851.098
26.11.20121.0991.1051.0941.099
27.11.20121.1051.1091.0941.103
28.11.20121.0991.1131.093,881.106
29.11.20121.1081.1211.1021.120
30.11.20121.1171.1281.1161.119
03.12.20121.1231.1361.1231.131
04.12.20121.1351.1501.130,151.148
05.12.20121.1501.1531.137,251.140
06.12.20121.1451.1461.1351.140
07.12.20121.1381.1401.1271.130
10.12.20121.1281.1281.1061.118
11.12.20121.1211.1281.1141.115
12.12.20121.1121.1501.1121.146
13.12.20121.1421.1691.1421.153
14.12.20121.1501.1581.1321.135
17.12.20121.1361.1571.1281.151
18.12.20121.1561.1601.1321.147
19.12.20121.1491.2021.1481.199
20.12.20121.1931.2171.191,061.193
21.12.20121.1931.2001.1821.200
24.12.20121.1971.2001.1771.198
27.12.20121.1921.2001.1841.198
28.12.20121.1941.1941.161,51.176
31.12.20121.1741.1801.1591.160