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
2014 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.383,7273
KAPANIŞ 1.382,3794
En Düşük
DÜŞÜK 1.175,33
En Yüksek
YÜKSEK 1.583
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2014 | 1.315 | 1.315 | 1.288,72 | 1.305 |
| 03.01.2014 | 1.305 | 1.312 | 1.295 | 1.306 |
| 06.01.2014 | 1.310 | 1.327 | 1.303 | 1.321 |
| 07.01.2014 | 1.322 | 1.344 | 1.318 | 1.332 |
| 08.01.2014 | 1.331 | 1.343 | 1.324 | 1.338 |
| 09.01.2014 | 1.338 | 1.339 | 1.316 | 1.324 |
| 10.01.2014 | 1.331 | 1.340 | 1.329 | 1.336 |
| 13.01.2014 | 1.341 | 1.344 | 1.327 | 1.335 |
| 14.01.2014 | 1.327 | 1.340,13 | 1.317 | 1.337 |
| 15.01.2014 | 1.340 | 1.348 | 1.334 | 1.337 |
| 16.01.2014 | 1.339 | 1.339 | 1.317 | 1.326 |
| 17.01.2014 | 1.350 | 1.423 | 1.346,5 | 1.407 |
| 20.01.2014 | 1.408 | 1.409 | 1.395 | 1.401 |
| 21.01.2014 | 1.400 | 1.421 | 1.396,33 | 1.415 |
| 22.01.2014 | 1.435 | 1.470 | 1.435 | 1.460 |
| 23.01.2014 | 1.448 | 1.448 | 1.404 | 1.420 |
| 24.01.2014 | 1.420 | 1.439 | 1.410 | 1.427 |
| 27.01.2014 | 1.427 | 1.440 | 1.409 | 1.423 |
| 28.01.2014 | 1.429 | 1.465 | 1.426 | 1.462 |
| 29.01.2014 | 1.470 | 1.478 | 1.440 | 1.447 |
| 30.01.2014 | 1.447 | 1.448 | 1.431 | 1.444 |
| 31.01.2014 | 1.442 | 1.446 | 1.417 | 1.445 |
| 03.02.2014 | 1.440 | 1.460 | 1.434 | 1.436 |
| 04.02.2014 | 1.428 | 1.431 | 1.396 | 1.408 |
| 05.02.2014 | 1.411 | 1.427 | 1.404 | 1.409 |
| 06.02.2014 | 1.414 | 1.434 | 1.401 | 1.434 |
| 07.02.2014 | 1.436 | 1.438 | 1.407 | 1.418 |
| 10.02.2014 | 1.417 | 1.425 | 1.386 | 1.419 |
| 11.02.2014 | 1.426 | 1.447 | 1.421 | 1.438 |
| 12.02.2014 | 1.443 | 1.451 | 1.428,41 | 1.448 |
| 13.02.2014 | 1.446 | 1.446 | 1.428 | 1.437 |
| 14.02.2014 | 1.436 | 1.445 | 1.428 | 1.442 |
| 17.02.2014 | 1.443 | 1.458 | 1.435 | 1.455 |
| 18.02.2014 | 1.460 | 1.466 | 1.451 | 1.466 |
| 19.02.2014 | 1.463 | 1.484 | 1.459,4 | 1.473 |
| 20.02.2014 | 1.465 | 1.479 | 1.461,5 | 1.470 |
| 21.02.2014 | 1.476 | 1.482 | 1.455 | 1.469 |
| 24.02.2014 | 1.471 | 1.488 | 1.460 | 1.470 |
| 25.02.2014 | 1.475 | 1.493 | 1.469,3 | 1.491 |
| 26.02.2014 | 1.490 | 1.490 | 1.445 | 1.448 |
| 27.02.2014 | 1.446 | 1.448,5 | 1.416 | 1.433 |
| 28.02.2014 | 1.434 | 1.440 | 1.424 | 1.435 |
| 03.03.2014 | 1.416 | 1.422 | 1.401 | 1.417 |
| 04.03.2014 | 1.426 | 1.440 | 1.408 | 1.419 |
| 05.03.2014 | 1.431 | 1.550 | 1.426,48 | 1.526 |
| 06.03.2014 | 1.531 | 1.534 | 1.511 | 1.521 |
| 07.03.2014 | 1.523 | 1.525 | 1.488 | 1.496 |
| 10.03.2014 | 1.495 | 1.507 | 1.492,72 | 1.500 |
| 11.03.2014 | 1.499 | 1.520 | 1.495 | 1.518 |
| 12.03.2014 | 1.514 | 1.521 | 1.510 | 1.515 |
| 13.03.2014 | 1.515 | 1.515 | 1.502 | 1.505 |
| 14.03.2014 | 1.496 | 1.502 | 1.475 | 1.485 |
| 17.03.2014 | 1.488 | 1.504 | 1.453 | 1.499 |
| 18.03.2014 | 1.494 | 1.505 | 1.482 | 1.495 |
| 19.03.2014 | 1.500 | 1.502 | 1.474 | 1.486 |
| 20.03.2014 | 1.479 | 1.479 | 1.441 | 1.459 |
| 21.03.2014 | 1.465 | 1.479 | 1.462 | 1.467 |
| 24.03.2014 | 1.464 | 1.471 | 1.450 | 1.455 |
| 25.03.2014 | 1.458 | 1.470 | 1.455 | 1.470 |
| 26.03.2014 | 1.476 | 1.491,75 | 1.463 | 1.465 |
| 27.03.2014 | 1.463 | 1.463 | 1.432 | 1.455 |
| 28.03.2014 | 1.466 | 1.470 | 1.423 | 1.434 |
| 31.03.2014 | 1.440 | 1.444,7 | 1.424 | 1.428 |
| 01.04.2014 | 1.436 | 1.442 | 1.426 | 1.429 |
| 02.04.2014 | 1.432 | 1.432 | 1.413 | 1.419 |
| 03.04.2014 | 1.427 | 1.428 | 1.406 | 1.406 |
| 04.04.2014 | 1.410 | 1.414 | 1.408 | 1.412 |
| 07.04.2014 | 1.405 | 1.409,7 | 1.399,88 | 1.403 |
| 08.04.2014 | 1.402 | 1.407,75 | 1.367 | 1.383 |
| 09.04.2014 | 1.382 | 1.400 | 1.351 | 1.392 |
| 10.04.2014 | 1.397 | 1.406 | 1.379 | 1.382 |
| 11.04.2014 | 1.375 | 1.381 | 1.355 | 1.359 |
| 14.04.2014 | 1.358 | 1.360 | 1.343 | 1.354 |
| 15.04.2014 | 1.355 | 1.363 | 1.331,23 | 1.339 |
| 16.04.2014 | 1.345 | 1.352 | 1.333 | 1.342 |
| 17.04.2014 | 1.360 | 1.369 | 1.343 | 1.350 |
| 22.04.2014 | 1.354 | 1.374,29 | 1.350,15 | 1.363 |
| 23.04.2014 | 1.368 | 1.409 | 1.365 | 1.408 |
| 24.04.2014 | 1.415 | 1.430 | 1.408 | 1.416 |
| 25.04.2014 | 1.417 | 1.432 | 1.413 | 1.425 |
| 28.04.2014 | 1.429 | 1.431 | 1.416 | 1.422 |
| 29.04.2014 | 1.424 | 1.443,46 | 1.424 | 1.442 |
| 30.04.2014 | 1.394 | 1.398 | 1.386 | 1.398 |
| 01.05.2014 | 1.409 | 1.417 | 1.398 | 1.403 |
| 02.05.2014 | 1.403 | 1.405 | 1.388 | 1.391 |
| 06.05.2014 | 1.397 | 1.400 | 1.386 | 1.396 |
| 07.05.2014 | 1.396 | 1.411 | 1.393 | 1.410 |
| 08.05.2014 | 1.414 | 1.425 | 1.412 | 1.421 |
| 09.05.2014 | 1.423 | 1.430 | 1.420 | 1.426 |
| 12.05.2014 | 1.432 | 1.452 | 1.424 | 1.449 |
| 13.05.2014 | 1.456 | 1.467 | 1.443 | 1.448 |
| 14.05.2014 | 1.468 | 1.468 | 1.426 | 1.428 |
| 15.05.2014 | 1.434 | 1.435 | 1.407 | 1.416 |
| 16.05.2014 | 1.418 | 1.434 | 1.409 | 1.419 |
| 19.05.2014 | 1.422 | 1.431 | 1.407 | 1.415 |
| 20.05.2014 | 1.417 | 1.420 | 1.392 | 1.395 |
| 21.05.2014 | 1.396 | 1.399 | 1.383 | 1.386 |
| 22.05.2014 | 1.390 | 1.404 | 1.381 | 1.400 |
| 23.05.2014 | 1.404 | 1.405 | 1.372 | 1.385 |
| 27.05.2014 | 1.397 | 1.401 | 1.386 | 1.392 |
| 28.05.2014 | 1.404 | 1.424 | 1.401 | 1.408 |
| 29.05.2014 | 1.412 | 1.429 | 1.409 | 1.428 |
| 30.05.2014 | 1.430 | 1.460,36 | 1.430 | 1.458 |
| 02.06.2014 | 1.462 | 1.471,62 | 1.456 | 1.462 |
| 03.06.2014 | 1.470 | 1.476 | 1.452 | 1.454 |
| 04.06.2014 | 1.455 | 1.477 | 1.455 | 1.472 |
| 05.06.2014 | 1.477 | 1.499 | 1.473,47 | 1.488 |
| 06.06.2014 | 1.493 | 1.501 | 1.478 | 1.493 |
| 09.06.2014 | 1.497 | 1.512 | 1.494 | 1.510 |
| 10.06.2014 | 1.510 | 1.512 | 1.496 | 1.500 |
| 11.06.2014 | 1.502 | 1.520 | 1.502 | 1.510 |
| 12.06.2014 | 1.514 | 1.554 | 1.490 | 1.535 |
| 13.06.2014 | 1.530 | 1.559 | 1.525 | 1.551 |
| 16.06.2014 | 1.553 | 1.558 | 1.520,66 | 1.546 |
| 17.06.2014 | 1.554 | 1.572 | 1.547 | 1.561 |
| 18.06.2014 | 1.561 | 1.564 | 1.549 | 1.553 |
| 19.06.2014 | 1.565 | 1.565 | 1.547 | 1.557 |
| 20.06.2014 | 1.560 | 1.560 | 1.541 | 1.541 |
| 23.06.2014 | 1.548 | 1.548 | 1.525 | 1.534 |
| 24.06.2014 | 1.541 | 1.543 | 1.519 | 1.530 |
| 25.06.2014 | 1.528 | 1.528 | 1.507 | 1.515 |
| 26.06.2014 | 1.523 | 1.523 | 1.506 | 1.515 |
| 27.06.2014 | 1.519 | 1.542 | 1.512 | 1.540 |
| 30.06.2014 | 1.545 | 1.552 | 1.538,59 | 1.549 |
| 01.07.2014 | 1.557 | 1.576 | 1.553 | 1.574 |
| 02.07.2014 | 1.571 | 1.579 | 1.564 | 1.571 |
| 03.07.2014 | 1.575 | 1.576 | 1.568 | 1.575 |
| 04.07.2014 | 1.577 | 1.577 | 1.568 | 1.571 |
| 07.07.2014 | 1.573 | 1.576 | 1.566 | 1.572 |
| 08.07.2014 | 1.577 | 1.583 | 1.568 | 1.574 |
| 09.07.2014 | 1.540 | 1.540 | 1.467 | 1.522 |
| 10.07.2014 | 1.518 | 1.542 | 1.501,25 | 1.520 |
| 11.07.2014 | 1.520 | 1.544 | 1.516 | 1.542 |
| 14.07.2014 | 1.549 | 1.569 | 1.544 | 1.558 |
| 15.07.2014 | 1.550 | 1.560 | 1.541 | 1.553 |
| 16.07.2014 | 1.556 | 1.570 | 1.554 | 1.560 |
| 17.07.2014 | 1.556 | 1.558 | 1.540 | 1.550 |
| 18.07.2014 | 1.546 | 1.546 | 1.522 | 1.537 |
| 21.07.2014 | 1.539 | 1.540 | 1.521 | 1.529 |
| 22.07.2014 | 1.537 | 1.551 | 1.533 | 1.548 |
| 23.07.2014 | 1.548 | 1.549 | 1.537 | 1.540 |
| 24.07.2014 | 1.538 | 1.545 | 1.497 | 1.507 |
| 25.07.2014 | 1.509 | 1.509 | 1.478 | 1.481 |
| 28.07.2014 | 1.483 | 1.489 | 1.476 | 1.481 |
| 29.07.2014 | 1.474 | 1.482 | 1.460 | 1.469 |
| 30.07.2014 | 1.468 | 1.473 | 1.455,75 | 1.462 |
| 31.07.2014 | 1.461 | 1.466 | 1.447 | 1.457 |
| 01.08.2014 | 1.456 | 1.476 | 1.451 | 1.460 |
| 04.08.2014 | 1.461 | 1.468 | 1.439 | 1.441 |
| 05.08.2014 | 1.453 | 1.459 | 1.446 | 1.451 |
| 06.08.2014 | 1.447 | 1.450 | 1.436 | 1.448 |
| 07.08.2014 | 1.447 | 1.453 | 1.436 | 1.439 |
| 08.08.2014 | 1.430 | 1.438 | 1.424 | 1.434 |
| 11.08.2014 | 1.439 | 1.466 | 1.432 | 1.451 |
| 12.08.2014 | 1.447 | 1.462 | 1.446 | 1.450 |
| 13.08.2014 | 1.459 | 1.459 | 1.335 | 1.371 |
| 14.08.2014 | 1.364 | 1.375 | 1.328 | 1.330 |
| 15.08.2014 | 1.335 | 1.349 | 1.331 | 1.333 |
| 18.08.2014 | 1.334 | 1.343,18 | 1.331 | 1.334 |
| 19.08.2014 | 1.343 | 1.346 | 1.334,76 | 1.342 |
| 20.08.2014 | 1.345 | 1.345 | 1.322 | 1.323 |
| 21.08.2014 | 1.325 | 1.332 | 1.310 | 1.323 |
| 22.08.2014 | 1.325 | 1.339 | 1.314 | 1.322 |
| 26.08.2014 | 1.328 | 1.334 | 1.316,25 | 1.325 |
| 27.08.2014 | 1.322 | 1.338 | 1.321,2 | 1.337 |
| 28.08.2014 | 1.338 | 1.344 | 1.331 | 1.339 |
| 29.08.2014 | 1.332 | 1.342 | 1.328 | 1.335 |
| 01.09.2014 | 1.334 | 1.337 | 1.319 | 1.326 |
| 02.09.2014 | 1.326 | 1.334 | 1.317 | 1.325 |
| 03.09.2014 | 1.321 | 1.323 | 1.264 | 1.264 |
| 04.09.2014 | 1.283 | 1.298 | 1.279 | 1.282 |
| 05.09.2014 | 1.285 | 1.295 | 1.277,85 | 1.289 |
| 08.09.2014 | 1.291 | 1.294 | 1.283 | 1.289 |
| 09.09.2014 | 1.289 | 1.296,15 | 1.284 | 1.294 |
| 10.09.2014 | 1.245 | 1.245 | 1.231,5 | 1.234 |
| 11.09.2014 | 1.245 | 1.273 | 1.225 | 1.235 |
| 12.09.2014 | 1.238 | 1.250 | 1.236 | 1.243 |
| 15.09.2014 | 1.240 | 1.245,99 | 1.235 | 1.235 |
| 16.09.2014 | 1.238 | 1.246 | 1.224,25 | 1.237 |
| 17.09.2014 | 1.240 | 1.244 | 1.219 | 1.219 |
| 18.09.2014 | 1.220 | 1.226 | 1.197 | 1.211 |
| 19.09.2014 | 1.219 | 1.240 | 1.219 | 1.234 |
| 22.09.2014 | 1.235 | 1.255 | 1.232 | 1.250 |
| 23.09.2014 | 1.254 | 1.254 | 1.223 | 1.230 |
| 24.09.2014 | 1.232 | 1.245 | 1.227 | 1.236 |
| 25.09.2014 | 1.234 | 1.247 | 1.227 | 1.233 |
| 26.09.2014 | 1.234 | 1.255 | 1.229 | 1.253 |
| 29.09.2014 | 1.254 | 1.283,93 | 1.254 | 1.281 |
| 30.09.2014 | 1.288 | 1.288 | 1.273 | 1.283 |
| 01.10.2014 | 1.281 | 1.281 | 1.258 | 1.270 |
| 02.10.2014 | 1.268 | 1.281 | 1.262,62 | 1.264 |
| 03.10.2014 | 1.267 | 1.298 | 1.267 | 1.295 |
| 06.10.2014 | 1.300 | 1.301 | 1.281 | 1.290 |
| 07.10.2014 | 1.288 | 1.302 | 1.278 | 1.284 |
| 08.10.2014 | 1.283 | 1.283,58 | 1.270 | 1.272 |
| 09.10.2014 | 1.275 | 1.284 | 1.246 | 1.259 |
| 10.10.2014 | 1.256 | 1.273 | 1.253 | 1.255 |
| 13.10.2014 | 1.248 | 1.269 | 1.197 | 1.260 |
| 14.10.2014 | 1.259 | 1.260 | 1.243 | 1.259 |
| 15.10.2014 | 1.264 | 1.271 | 1.235 | 1.241 |
| 16.10.2014 | 1.249 | 1.249 | 1.213 | 1.240 |
| 17.10.2014 | 1.245 | 1.249 | 1.215 | 1.222 |
| 20.10.2014 | 1.220 | 1.231 | 1.215 | 1.221 |
| 21.10.2014 | 1.223 | 1.243 | 1.215 | 1.243 |
| 22.10.2014 | 1.255 | 1.287 | 1.255 | 1.285 |
| 23.10.2014 | 1.290 | 1.290 | 1.267 | 1.270 |
| 24.10.2014 | 1.267 | 1.278 | 1.260 | 1.276 |
| 27.10.2014 | 1.286 | 1.298 | 1.280 | 1.290 |
| 28.10.2014 | 1.296 | 1.310 | 1.292 | 1.294 |
| 29.10.2014 | 1.301 | 1.315 | 1.299 | 1.311 |
| 30.10.2014 | 1.314 | 1.334 | 1.304 | 1.325 |
| 31.10.2014 | 1.335 | 1.336 | 1.308,88 | 1.335 |
| 03.11.2014 | 1.335 | 1.348 | 1.332 | 1.337 |
| 04.11.2014 | 1.345 | 1.348 | 1.330 | 1.336 |
| 05.11.2014 | 1.342 | 1.343 | 1.289 | 1.296 |
| 06.11.2014 | 1.294 | 1.294 | 1.257 | 1.259 |
| 07.11.2014 | 1.250 | 1.255 | 1.207 | 1.215 |
| 10.11.2014 | 1.219 | 1.219 | 1.185 | 1.195 |
| 11.11.2014 | 1.197 | 1.227 | 1.197 | 1.224 |
| 12.11.2014 | 1.225 | 1.226 | 1.199,79 | 1.204 |
| 13.11.2014 | 1.205 | 1.213 | 1.197 | 1.202 |
| 14.11.2014 | 1.206 | 1.211 | 1.198 | 1.200 |
| 17.11.2014 | 1.188 | 1.205 | 1.175,33 | 1.201 |
| 18.11.2014 | 1.202 | 1.214 | 1.192 | 1.204 |
| 19.11.2014 | 1.206 | 1.221 | 1.204 | 1.218 |
| 20.11.2014 | 1.220 | 1.221 | 1.202 | 1.216 |
| 21.11.2014 | 1.218 | 1.246 | 1.212 | 1.227 |
| 24.11.2014 | 1.229 | 1.234 | 1.213 | 1.216 |
| 25.11.2014 | 1.216 | 1.231 | 1.216 | 1.222 |
| 26.11.2014 | 1.219 | 1.229 | 1.207 | 1.216 |
| 27.11.2014 | 1.223 | 1.256 | 1.220 | 1.248 |
| 28.11.2014 | 1.248 | 1.254 | 1.239 | 1.240 |
| 01.12.2014 | 1.236 | 1.248 | 1.220 | 1.227 |
| 02.12.2014 | 1.230 | 1.249 | 1.225 | 1.248 |
| 03.12.2014 | 1.248 | 1.297 | 1.245 | 1.284 |
| 04.12.2014 | 1.284 | 1.286,63 | 1.260 | 1.268 |
| 05.12.2014 | 1.268 | 1.293 | 1.268 | 1.278 |
| 08.12.2014 | 1.273 | 1.291 | 1.270 | 1.285 |
| 09.12.2014 | 1.289 | 1.289 | 1.256 | 1.259 |
| 10.12.2014 | 1.262 | 1.267 | 1.253 | 1.257 |
| 11.12.2014 | 1.260 | 1.271 | 1.253 | 1.262 |
| 12.12.2014 | 1.257 | 1.257 | 1.228 | 1.230 |
| 15.12.2014 | 1.227 | 1.240 | 1.220 | 1.222 |
| 16.12.2014 | 1.230 | 1.270 | 1.208 | 1.270 |
| 17.12.2014 | 1.258 | 1.271 | 1.250 | 1.266 |
| 18.12.2014 | 1.274 | 1.321 | 1.272 | 1.320 |
| 19.12.2014 | 1.330 | 1.332 | 1.302 | 1.309 |
| 22.12.2014 | 1.314 | 1.350 | 1.310 | 1.339 |
| 23.12.2014 | 1.348 | 1.351 | 1.336 | 1.346 |
| 24.12.2014 | 1.318 | 1.346,8 | 1.318 | 1.336 |
| 29.12.2014 | 1.331 | 1.343 | 1.313 | 1.334 |
| 30.12.2014 | 1.322 | 1.332 | 1.314 | 1.323 |
| 31.12.2014 | 1.322 | 1.333 | 1.310,6 | 1.322 |