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

2016 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.919,2095
KAPANIŞ 1.920,1818

En Düşük

DÜŞÜK 1.591,64

En Yüksek

YÜKSEK 2.288
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20161.6421.6501.5991.609
05.01.20161.6231.6331.605,41.624
06.01.20161.6221.6371.605,551.629
07.01.20161.6001.6141.591,641.601
08.01.20161.6011.6381.5981.620
11.01.20161.6101.628,81.6031.615
12.01.20161.6211.6411.6131.635
13.01.20161.6451.6501.6261.635
14.01.20161.6231.6241.6051.611
15.01.20161.6111.6301.599,761.630
18.01.20161.6221.6441.6161.641
19.01.20161.6631.6951.623,171.695
20.01.20161.6701.6761.6121.619
21.01.20161.6191.6821.6191.657
22.01.20161.6801.6821.6561.676
25.01.20161.6881.6951.6761.694
26.01.20161.6791.7081.6791.697
27.01.20161.6981.7401.6931.740
28.01.20161.7291.7511.7251.725
29.01.20161.7441.7741.7351.774
01.02.20161.7821.7821.7491.768
02.02.20161.7631.7871.7621.775
03.02.20161.7671.7771.7571.760
04.02.20161.7701.7741.7331.736
05.02.20161.7401.7441.7021.702
08.02.20161.7161.7161.6911.693
09.02.20161.6981.7081.6681.680
10.02.20161.7051.7331.6901.723
11.02.20161.7121.7121.6651.665
12.02.20161.6771.6961.6681.674
15.02.20161.7061.7191.6941.700
16.02.20161.7131.7131.6891.700
17.02.20161.7121.7361.7121.730
18.02.20161.7381.7531.7341.747
19.02.20161.7491.7591.7331.743
22.02.20161.7531.7661.7491.749
23.02.20161.7511.7511.7331.738
24.02.20161.7411.7481.7231.734
25.02.20161.7471.7651.7361.740
26.02.20161.7481.7521.7371.746
29.02.20161.7301.7411.7201.732
01.03.20161.7291.7731.7201.767
02.03.20161.7861.7861.7471.760
03.03.20161.8101.9531.8101.919
04.03.20161.9151.9451.8801.944
07.03.20161.9421.9741.9421.964
08.03.20161.9751.9931.9651.966
09.03.20161.9701.9931.9641.964
10.03.20161.9601.9741.8981.898
11.03.20161.9161.9401.9111.915
14.03.20161.8891.8931.8661.876
15.03.20161.8761.8881.8541.888
16.03.20161.8961.9031.8791.900
17.03.20161.9131.915,291.8911.915
18.03.20161.9191.9401.9131.917
21.03.20161.9091.9251.9051.918
22.03.20161.9131.9331.9091.932
23.03.20161.9271.9401.9161.923
24.03.20161.9071.9231.8961.900
29.03.20161.9051.9311.9051.925
30.03.20161.9421.9691.9361.969
31.03.20161.9611.9901.9571.983
01.04.20161.9631.9631.9191.954
04.04.20161.9321.947,241.9191.928
05.04.20161.9171.947,241.897,381.912
06.04.20161.9121.9221.8951.922
07.04.20161.9221.9371.9201.929
08.04.20161.9381.9411.9241.933
11.04.20161.9301.9431.9221.930
12.04.20161.9341.9461.9191.942
13.04.20161.9561.9561.9331.947
14.04.20161.9521.9521.9351.938
15.04.20161.9401.9401.9221.931
18.04.20161.9181.9331.9151.927
19.04.20161.9291.9501.9221.950
20.04.20161.9461.9511.9261.930
21.04.20161.9311.9321.8901.896
22.04.20161.8861.8891.8611.866
25.04.20161.8641.8761.8501.851
26.04.20161.8531.8811.8531.866
27.04.20161.8631.8731.8431.854
28.04.20161.8411.8661.8281.866
29.04.20161.8571.8681.8491.857
03.05.20161.9401.9421.8901.903
04.05.20161.8951.9281.8951.928
05.05.20161.9321.950,311.915,481.927
06.05.20161.9231.9231.9001.920
09.05.20161.9251.9591.9111.911
10.05.20161.9171.9321.9021.906
11.05.20161.9051.9271.9021.923
12.05.20161.9001.9001.8531.869
13.05.20161.8611.862,371.8311.851
16.05.20161.8441.8731.8421.873
17.05.20161.8851.8851.8661.870
18.05.20161.8661.8671.8321.862
19.05.20161.8701.9071.8701.878
20.05.20161.8951.8991.8671.873
23.05.20161.8761.8911.8671.878
24.05.20161.8741.9371.8701.932
25.05.20161.9431.9451.9151.918
26.05.20161.9181.9441.9161.944
27.05.20161.9361.9471.9291.947
31.05.20161.9521.9731.9471.968
01.06.20161.9671.9741.9571.974
02.06.20161.9681.9801.9521.962
03.06.20161.9681.9871.960,831.977
06.06.20161.9811.9871.9661.976
07.06.20161.9791.9791.9521.960
08.06.20161.9561.9711.9531.970
09.06.20161.9701.975,371.9581.972
10.06.20161.9711.9711.9051.905
13.06.20161.8861.8951.8501.850
14.06.20161.8371.8441.8151.827
15.06.20161.8351.8651.8341.856
16.06.20161.8451.8501.8321.847
17.06.20161.8591.8701.8491.859
20.06.20161.8941.9451.8921.935
21.06.20161.9281.9751.9221.970
22.06.20161.9821.9961.9711.994
23.06.20162.0132.0211.9932.011
24.06.20161.8091.9771.7311.950
27.06.20161.9301.9311.8211.827
28.06.20161.8761.9151.8601.903
29.06.20161.8991.9631.8911.963
30.06.20161.9582.0301.9462.030
01.07.20162.0512.0672.0242.049
04.07.20162.0502.057,262.0022.009
05.07.20162.0072.0201.9351.938
06.07.20161.9361.9501.9091.913
07.07.20161.9311.9591.9301.944
08.07.20161.9411.9861.9411.982
11.07.20161.9972.0101.9772.004
12.07.20162.0002.0412.0002.004
13.07.20162.0062.0501.9982.035
14.07.20162.0422.0532.0212.029
15.07.20162.0212.0231.9752.009
18.07.20162.0012.0422.0012.040
19.07.20162.0322.0452.0202.045
20.07.20162.0842.1032.0672.103
21.07.20162.1162.1222.0842.106
22.07.20162.0882.1112.0882.098
25.07.20162.0962.1412.0922.139
26.07.20162.1472.1632.1342.142
27.07.20162.1442.1582.1262.144
28.07.20162.1412.1572.1342.134
29.07.20162.1442.1642.1292.164
01.08.20162.1682.1802.1422.149
02.08.20162.1532.2242.148,162.211
03.08.20162.2192.2192.1632.174
04.08.20162.1752.2062.1472.194
05.08.20162.1932.2172.1862.212
08.08.20162.2062.2312.2042.220
09.08.20162.2292.2482.2152.243
10.08.20162.2432.258,12.2402.248
11.08.20162.2522.2632.2302.249
12.08.20162.2482.2602.2422.245
15.08.20162.2522.2772.2472.260
16.08.20162.2452.2882.2432.254
17.08.20162.0972.1292.0512.081
18.08.20162.0852.143,612.0752.131
19.08.20162.1282.132,842.076,622.130
22.08.20162.1282.1522.1182.124
23.08.20162.1342.144,022.1222.122
24.08.20162.1102.131,142.0802.086
25.08.20162.0732.0812.0562.062
26.08.20162.0602.0712.0412.044
30.08.20162.0552.0622.0452.048
31.08.20162.0502.0682.0492.050
01.09.20162.0652.0682.0442.049
02.09.20162.0632.0912.047,72.086
05.09.20162.0962.1002.0712.078
06.09.20162.0762.0802.0572.060
07.09.20162.0602.069,422.0462.059
08.09.20162.0042.056,041.9882.011
09.09.20162.0002.0081.9621.972
12.09.20161.9401.9601.9341.957
13.09.20161.9601.9811.9411.941
14.09.20161.9521.9921.9501.975
15.09.20161.9812.0161.9812.015
16.09.20162.0152.0251.9972.002
19.09.20162.0202.0512.013,812.051
20.09.20162.0542.0842.0502.080
21.09.20162.1012.1032.0782.080
22.09.20162.1002.105,332.0872.095
23.09.20162.0972.0972.0772.087
26.09.20162.0852.0892.0672.083
27.09.20162.0982.1032.0542.062
28.09.20162.0652.0882.0652.072
29.09.20162.0922.1042.0732.084
30.09.20162.0542.0672.0482.049
03.10.20162.0472.0942.0412.093
04.10.20162.0872.1262.0872.110
05.10.20162.1002.1072.0772.077
06.10.20162.0882.0902.067,832.068
07.10.20162.0802.0882.0642.066
10.10.20162.0732.0812.0392.043
11.10.20162.0372.0492.0222.024
12.10.20162.0242.0382.0072.024
13.10.20162.0242.0251.9812.004
14.10.20162.0042.032,42.0042.026
17.10.20162.0332.0331.9441.949
18.10.20161.9451.9731.9261.963
19.10.20161.9661.973,991.9511.970
20.10.20161.9661.9781.9591.967
21.10.20161.9551.9701.9541.968
24.10.20161.9681.9841.9551.957
25.10.20161.9581.9731.9451.958
26.10.20161.9451.9581.9181.924
27.10.20161.9251.9381.9141.925
28.10.20161.9221.9221.8771.898
31.10.20161.8951.9281.8871.917
01.11.20161.9201.9391.9171.922
02.11.20161.9191.9191.897,11.902
03.11.20161.8881.9341.8881.909
04.11.20161.8961.9091.8711.873
07.11.20161.9011.9021.8761.876
08.11.20161.8671.8911.865,11.874
09.11.20161.8271.9051.810,731.901
10.11.20161.9111.9301.8861.892
11.11.20161.9031.9181.879,641.886
14.11.20161.9041.9081.8781.880
15.11.20161.8851.9031.8611.893
16.11.20161.9011.9091.8851.885
17.11.20161.8841.9151.8841.915
18.11.20161.9121.9191.8951.917
21.11.20161.9171.9221.879,81.894
22.11.20161.8881.9671.8881.967
23.11.20161.9731.9731.9251.926
24.11.20161.9351.9431.9201.928
25.11.20161.9201.9301.9151.923
28.11.20161.9161.9221.8961.916
29.11.20161.9101.9111.8851.899
30.11.20161.9071.9211.8971.901
01.12.20161.8881.902,431.8421.847
02.12.20161.8281.8521.8281.840
05.12.20161.8371.849,631.8351.836
06.12.20161.8321.8461.8161.843
07.12.20161.8431.8601.8341.858
08.12.20161.8521.8631.8301.840
09.12.20161.8421.8511.8131.824
12.12.20161.8151.832,881.7851.792
13.12.20161.7941.8071.7821.803
14.12.20161.8011.8061.7741.796
15.12.20161.8051.8061.7891.790
16.12.20161.7891.7921.781,821.782
19.12.20161.7801.7971.7681.794
20.12.20161.7991.8011.7841.790
21.12.20161.7811.8001.7811.786
22.12.20161.7831.7931.7801.790
23.12.20161.7901.8061.7901.799
28.12.20161.7991.8031.7951.798
29.12.20161.7901.8121.7871.812
30.12.20161.8101.8271.8001.827