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
18:58:16
3254 £
0.0000 (%0.00)
Önceki Kapanış: 3362
Düşük₺3156
Yüksek₺3298
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ADM.L: Admiral Group plc Arşiv

2015 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.517,5415
KAPANIŞ 1.518,1028

En Düşük

DÜŞÜK 1.286

En Yüksek

YÜKSEK 1.699
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20151.3301.3311.3081.315
05.01.20151.3121.3281.3021.303
06.01.20151.3021.3091.2861.293
07.01.20151.2991.3101.2901.305
08.01.20151.3141.3431.2931.337
09.01.20151.3311.3591.3311.353
12.01.20151.3571.3891.352,651.368
13.01.20151.3681.4351.3661.432
14.01.20151.4201.4311.3831.390
15.01.20151.3951.4341.3801.434
16.01.20151.4311.4541.4221.454
19.01.20151.4511.4791.4471.452
20.01.20151.4461.4461.3981.416
21.01.20151.4161.4431.4161.442
22.01.20151.4401.4451.4131.445
23.01.20151.4461.480,651.4361.443
26.01.20151.4361.4471.4271.433
27.01.20151.4351.4591.428,721.443
28.01.20151.4471.4651.4431.457
29.01.20151.4491.4561.4381.450
30.01.20151.4541.4611.4441.448
02.02.20151.4471.4601.4391.459
03.02.20151.4601.4771.4591.468
04.02.20151.4651.4911.464,841.473
05.02.20151.4621.4711.4461.459
06.02.20151.4531.4731.4511.468
09.02.20151.4621.4661.449,571.462
10.02.20151.4651.4781.4531.476
11.02.20151.4801.4861.4681.485
12.02.20151.4831.4981.4701.473
13.02.20151.4721.4781.4561.459
16.02.20151.4591.461,071.4281.430
17.02.20151.4351.4351.4131.421
18.02.20151.4211.4611.4211.450
19.02.20151.4491.4731.4471.460
20.02.20151.4611.477,221.4551.463
23.02.20151.4751.4971.4671.496
24.02.20151.5001.510,561.4781.479
25.02.20151.4781.4841.4581.473
26.02.20151.4671.4791.4601.469
27.02.20151.4721.4821.4611.475
02.03.20151.4741.4841.4621.476
03.03.20151.4811.4961.4631.463
04.03.20151.4701.4701.4461.459
05.03.20151.4451.5141.4131.514
06.03.20151.5201.5291.4961.515
09.03.20151.5151.5221.488,21.518
10.03.20151.5181.5231.4491.449
11.03.20151.4581.4781.4371.475
12.03.20151.4771.4891.4721.485
13.03.20151.4851.5071.4851.503
16.03.20151.5041.5171.5001.509
17.03.20151.5081.5201.497,711.508
18.03.20151.5031.5381.5031.537
19.03.20151.5431.556,731.5161.518
20.03.20151.5261.5441.511,831.541
23.03.20151.5431.5671.5381.557
24.03.20151.5551.5751.550,681.570
25.03.20151.5721.5821.5331.545
26.03.20151.5351.5391.5061.539
27.03.20151.5441.5491.5241.528
30.03.20151.5451.5451.5281.540
31.03.20151.5401.5471.5261.530
01.04.20151.5251.5431.5181.540
02.04.20151.5381.5551.5371.551
07.04.20151.5551.5651.5481.559
08.04.20151.5531.5691.5481.566
09.04.20151.5701.5891.5661.589
10.04.20151.5891.6051.5731.603
13.04.20151.5981.6001.5811.592
14.04.20151.5871.6021.5761.591
15.04.20151.5821.6101.5631.604
16.04.20151.6161.6161.5911.605
17.04.20151.6081.6211.5881.591
20.04.20151.5951.6151.5841.611
21.04.20151.6251.634,51.6171.629
22.04.20151.6351.6401.5961.603
23.04.20151.6071.6091.5881.601
24.04.20151.5991.6141.5721.581
27.04.20151.5821.6021.5651.594
28.04.20151.5911.5961.5561.566
29.04.20151.5741.5831.5391.555
30.04.20151.5531.570,281.5401.558
01.05.20151.5791.6121.5631.596
05.05.20151.6001.6141.5681.569
06.05.20151.5621.564,21.5381.550
07.05.20151.5091.5111.478,41.496
08.05.20151.5331.6101.5081.523
11.05.20151.5221.5301.5031.508
12.05.20151.5061.5081.4611.475
13.05.20151.4601.4691.4421.452
14.05.20151.4541.4721.4481.466
15.05.20151.4711.4891.4591.463
18.05.20151.4671.4781.4451.456
19.05.20151.4641.4961.459,691.495
20.05.20151.4991.5141.4821.485
21.05.20151.4801.4961.4771.481
22.05.20151.4861.489,61.4761.478
26.05.20151.4831.4931.4571.463
27.05.20151.4671.4881.4641.480
28.05.20151.4791.4971.4791.493
29.05.20151.4971.511,61.4831.489
01.06.20151.4961.502,61.4831.491
02.06.20151.5001.5001.4741.485
03.06.20151.4891.5021.4841.492
04.06.20151.4911.4961.4781.482
05.06.20151.4781.4781.4631.466
08.06.20151.4631.4671.4541.455
09.06.20151.4561.4581.4301.436
10.06.20151.4361.4591.4251.458
11.06.20151.4531.4751.4531.474
12.06.20151.4671.476,451.4541.454
15.06.20151.4471.4501.4291.429
16.06.20151.4291.4321.412,721.428
17.06.20151.4291.4371.4051.413
18.06.20151.4111.422,71.4021.420
19.06.20151.4221.4371.4131.435
22.06.20151.4511.4571.4401.449
23.06.20151.4571.4591.4431.443
24.06.20151.4411.445,551.4301.431
25.06.20151.4021.4131.3921.408
26.06.20151.3991.4111.379,651.408
29.06.20151.3801.4101.3721.393
30.06.20151.3891.4011.3701.387
01.07.20151.3861.3971.3721.393
02.07.20151.3961.4141.3911.406
03.07.20151.4021.4111.395,81.399
06.07.20151.3921.4021.386,61.391
07.07.20151.3991.4021.3811.385
08.07.20151.3841.4061.3781.405
09.07.20151.4071.4241.4041.411
10.07.20151.4281.4371.4251.433
13.07.20151.4461.4751.4401.472
14.07.20151.4751.4801.4621.478
15.07.20151.4771.4851.4751.479
16.07.20151.4811.4921.4801.486
17.07.20151.4821.4841.4661.471
20.07.20151.4731.4731.4481.453
21.07.20151.4591.5331.4591.518
22.07.20151.5071.5191.4991.504
23.07.20151.5131.5221.4991.506
24.07.20151.5061.5061.4841.493
27.07.20151.4881.493,71.4641.466
28.07.20151.4681.4981.4681.496
29.07.20151.5011.506,111.4781.491
30.07.20151.4921.5071.4651.468
31.07.20151.4741.4881.4541.481
03.08.20151.4731.4971.4721.490
04.08.20151.4961.5071.4941.505
05.08.20151.5051.5121.5001.506
06.08.20151.5031.5091.5011.501
07.08.20151.5011.5011.4771.481
10.08.20151.4851.4861.453,51.470
11.08.20151.4681.4691.4501.458
12.08.20151.4521.457,171.4271.433
13.08.20151.4501.4691.4471.456
14.08.20151.4601.4611.4381.440
17.08.20151.4511.4751.445,51.471
18.08.20151.4701.4761.4591.466
19.08.20151.4901.5501.4901.522
20.08.20151.5211.5891.5161.587
21.08.20151.5601.5911.5601.561
24.08.20151.5261.5501.4891.505
25.08.20151.5201.5511.5161.547
26.08.20151.5351.5531.5011.506
27.08.20151.5361.5471.5181.542
28.08.20151.5391.5501.5111.550
01.09.20151.5501.5691.5101.516
02.09.20151.5271.5461.5221.540
03.09.20151.5521.5661.5461.559
04.09.20151.5451.5611.5441.549
07.09.20151.5431.5571.5331.551
08.09.20151.5511.5841.5451.584
09.09.20151.6071.6251.6051.614
10.09.20151.5601.5601.5251.540
11.09.20151.5451.5591.5231.534
14.09.20151.5391.5561.5301.530
15.09.20151.5321.5431.5051.536
16.09.20151.5421.557,041.5371.539
17.09.20151.5361.5431.5241.528
18.09.20151.5261.540,71.5161.519
21.09.20151.5171.5481.5171.526
22.09.20151.5221.5271.4721.475
23.09.20151.4731.5091.4661.500
24.09.20151.5001.5001.4751.478
25.09.20151.5031.5141.4971.507
28.09.20151.5041.5121.4751.475
29.09.20151.4641.4801.4541.455
30.09.20151.4811.5071.4701.502
01.10.20151.5111.5191.4931.497
02.10.20151.5011.5161.4841.493
05.10.20151.5131.5261.5051.509
06.10.20151.5071.5281.5071.519
07.10.20151.5211.522,21.497,671.506
08.10.20151.5081.5301.5021.530
09.10.20151.5451.5951.5451.565
12.10.20151.5691.5691.5371.543
13.10.20151.5461.5461.5141.534
14.10.20151.5291.5601.5191.556
15.10.20151.5631.5881.5571.583
16.10.20151.5851.6001.5821.600
19.10.20151.5941.6041.577,421.598
20.10.20151.5991.6131.5931.601
21.10.20151.6051.6181.5901.608
22.10.20151.6101.663,081.6001.648
23.10.20151.6511.6721.6441.657
26.10.20151.6491.6551.6251.625
27.10.20151.6191.6411.6191.623
28.10.20151.6231.6351.6191.625
29.10.20151.6271.6401.6201.627
30.10.20151.6311.6341.6021.613
02.11.20151.6081.6301.601,841.609
03.11.20151.6101.6461.6101.638
04.11.20151.6451.6451.6221.633
05.11.20151.6341.6371.6281.633
06.11.20151.6311.6501.6301.645
09.11.20151.6421.6451.633,421.640
10.11.20151.6401.6471.6211.630
11.11.20151.6331.6501.6301.640
12.11.20151.6361.6511.6171.625
13.11.20151.6211.6221.6041.615
16.11.20151.6021.6241.6001.622
17.11.20151.6301.6451.6191.631
18.11.20151.6231.6321.6101.630
19.11.20151.6351.6491.6341.641
20.11.20151.6481.6481.6241.625
23.11.20151.6131.6271.5981.623
24.11.20151.6191.6191.5841.589
25.11.20151.5961.6141.5921.603
26.11.20151.6011.6061.5961.601
27.11.20151.5961.6321.5921.621
30.11.20151.6231.6271.6111.621
01.12.20151.6291.6451.6261.639
02.12.20151.6461.6561.6351.650
03.12.20151.6441.6581.6151.621
04.12.20151.6161.6231.6051.618
07.12.20151.6261.652,41.6241.634
08.12.20151.6321.6391.6211.623
09.12.20151.6241.6381.6171.619
10.12.20151.6091.6271.6031.608
11.12.20151.6071.6271.6041.613
14.12.20151.6181.6361.6061.611
15.12.20151.6251.6571.624,51.653
16.12.20151.6541.6741.6541.672
17.12.20151.6981.6991.6751.675
18.12.20151.6671.6831.6501.655
21.12.20151.6501.6571.6351.635
22.12.20151.6451.6451.6191.627
23.12.20151.6371.6491.6161.646
24.12.20151.6541.6541.6391.639
29.12.20151.6501.673,261.639,091.673
30.12.20151.6651.6651.6521.662
31.12.20151.6621.6701.632,81.659