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

2017 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.934,4841
KAPANIŞ 1.936,9722

En Düşük

DÜŞÜK 1.680

En Yüksek

YÜKSEK 2.184
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20171.8351.8481.828,31.841
04.01.20171.8411.8441.8221.829
05.01.20171.8271.8411.8201.828
06.01.20171.8181.8311.8181.830
09.01.20171.8291.840,031.8161.828
10.01.20171.8251.837,281.7791.780
11.01.20171.7731.7821.7571.770
12.01.20171.7691.769,891.7451.757
13.01.20171.7601.7831.7491.774
16.01.20171.7701.7801.7601.766
17.01.20171.7631.7721.7491.756
18.01.20171.7621.7651.7411.744
19.01.20171.7401.7511.7261.732
20.01.20171.7341.7431.720,551.733
23.01.20171.6941.7501.6801.750
24.01.20171.7571.7571.7161.746
25.01.20171.7451.8021.7351.793
26.01.20171.7841.7891.7621.769
27.01.20171.7741.805,91.7691.805
30.01.20171.7971.8041.7591.797
31.01.20171.7951.800,531.7761.776
01.02.20171.7791.7901.7701.776
02.02.20171.7691.8041.7691.793
03.02.20171.7911.8421.7821.835
06.02.20171.8341.8531.8251.847
07.02.20171.8521.8771.8451.862
08.02.20171.8661.8881.8641.885
09.02.20171.8941.8941.8601.878
10.02.20171.8761.8991.8691.898
13.02.20171.9021.906,31.8741.880
14.02.20171.8821.8841.8651.868
15.02.20171.8751.8811.8671.867
16.02.20171.8651.8751.8541.867
17.02.20171.8731.8731.8421.848
20.02.20171.8581.8741.8511.856
21.02.20171.8731.8771.8511.874
22.02.20171.8711.8881.8531.878
23.02.20171.8711.8981.8611.896
24.02.20171.8921.896,11.8581.870
27.02.20171.7051.8361.6981.824
28.02.20171.8301.8301.792,031.828
01.03.20171.8301.8461.8051.820
02.03.20171.8211.8251.7991.815
03.03.20171.8181.8251.8061.813
06.03.20171.8131.8301.8081.830
07.03.20171.8231.8361.7971.799
08.03.20171.8101.8561.7531.829
09.03.20171.8841.9231.8641.910
10.03.20171.9151.9241.8911.904
13.03.20171.9021.9151.8851.901
14.03.20171.9061.9311.8881.907
15.03.20171.9131.9211.9021.912
16.03.20171.9171.9241.8961.908
17.03.20171.9151.9521.909,51.945
20.03.20171.9532.0291.9501.977
21.03.20171.9811.9941.9741.992
22.03.20171.9821.9871.9701.983
23.03.20171.9881.9921.9771.992
24.03.20171.9901.9901.9571.978
27.03.20171.9701.9881.9541.979
28.03.20171.9841.9971.9681.995
29.03.20171.9951.9981.9751.977
30.03.20171.9801.9961.9771.990
31.03.20171.9811.9961.9791.989
03.04.20171.9922.0011.9781.997
04.04.20172.0032.0101.9861.992
05.04.20171.9932.010,381.9882.006
06.04.20171.9972.0061.9882.005
07.04.20172.0032.0041.9822.003
10.04.20171.9962.0101.9962.003
11.04.20171.9982.111,51.9982.014
12.04.20172.0152.0242.0052.011
13.04.20172.0052.0292.0042.029
18.04.20172.0362.0372.0132.020
19.04.20172.0212.0332.0022.005
20.04.20172.0112.0222.008,522.010
21.04.20172.0162.0342.006,732.007
24.04.20172.0252.0482.019,522.043
25.04.20172.0482.0542.0162.016
26.04.20172.0112.028,441.9942.025
27.04.20172.0142.0332.0102.026
28.04.20172.0182.0302.0082.011
02.05.20172.0132.0512.0102.050
03.05.20172.0402.0752.0402.071
04.05.20172.0722.1292.0562.126
05.05.20172.1152.1272.0842.087
08.05.20172.0902.1242.0892.108
09.05.20172.1032.1222.1032.120
10.05.20172.1162.1222.0992.106
11.05.20172.0562.0612.0042.038
12.05.20172.0392.0432.0292.035
15.05.20172.0392.049,842.0112.011
16.05.20172.0052.0141.9941.999
17.05.20172.0012.0031.9901.999
18.05.20172.0032.0161.9812.016
19.05.20172.0112.0322.0032.003
22.05.20172.0152.0202.0042.007
23.05.20172.0092.015,71.9821.995
24.05.20172.0042.0222.0002.015
25.05.20172.0202.0282.0162.016
26.05.20172.0212.0232.0022.006
30.05.20172.0102.0331.9942.031
31.05.20172.0352.0492.0262.037
01.06.20172.0422.0602.0422.055
02.06.20172.0672.0762.0552.071
05.06.20172.0632.0742.0592.059
06.06.20172.0562.0572.0132.022
07.06.20172.0172.0492.0172.041
08.06.20172.0432.0672.0432.049
09.06.20172.0502.0802.0302.070
12.06.20172.0622.0742.0532.064
13.06.20172.0712.0742.0492.060
14.06.20172.0652.121,262.0582.115
15.06.20172.1202.1202.0562.083
16.06.20172.0842.1112.0792.079
19.06.20172.0932.1002.0722.077
20.06.20172.0762.0962.0652.065
21.06.20172.0652.0692.0222.038
22.06.20172.0402.0402.0042.005
23.06.20172.0122.0412.0042.036
26.06.20172.0402.0602.0342.040
27.06.20172.0382.0421.9921.994
28.06.20171.9901.9931.9801.984
29.06.20171.9872.0011.9771.997
30.06.20171.9902.0121.9902.003
03.07.20172.0032.0231.9912.015
04.07.20172.0132.0282.0072.007
05.07.20172.0072.0222.0002.009
06.07.20172.0142.0281.9962.018
07.07.20172.0242.0312.0132.031
10.07.20172.0322.0392.0112.020
11.07.20172.0162.0221.9962.005
12.07.20172.0122.0242.0022.019
13.07.20172.0242.0582.0182.050
14.07.20172.0522.0552.0102.020
17.07.20172.0242.0292.0122.018
18.07.20172.0162.0442.0082.028
19.07.20172.0382.0382.0192.032
20.07.20172.0302.0602.0262.056
21.07.20172.0552.0722.0462.053
24.07.20172.0482.0481.9932.000
25.07.20171.9952.0311.9932.000
26.07.20171.9872.0201.9832.019
27.07.20172.0182.0682.0182.065
28.07.20172.0542.0582.0302.042
31.07.20172.0352.0702.0352.068
01.08.20172.0752.1452.0752.131
02.08.20172.1282.1562.0952.143
03.08.20172.1422.1742.1392.158
04.08.20172.1482.1742.1482.168
07.08.20172.1662.1792.1662.167
08.08.20172.1632.1772.1632.170
09.08.20172.1502.1772.1422.176
10.08.20172.1742.1842.1572.166
11.08.20172.1662.1662.1312.147
14.08.20172.1412.1782.1412.167
15.08.20172.1812.1822.1652.178
16.08.20172.0002.0821.9842.047
17.08.20172.0342.0351.9862.000
18.08.20171.9871.9871.9521.965
21.08.20171.9481.9961.9481.992
22.08.20171.9932.0101.9641.970
23.08.20171.9811.9831.9611.963
24.08.20171.9641.9721.9621.965
25.08.20171.9501.9731.9321.932
29.08.20171.9281.9341.9081.931
30.08.20171.9361.9471.9221.924
31.08.20171.9231.9401.9231.931
01.09.20171.9271.9381.9241.926
04.09.20171.9241.9301.9191.919
05.09.20171.8951.9201.8871.890
06.09.20171.8771.8881.8601.875
07.09.20171.8281.8661.7851.838
08.09.20171.8301.8351.8131.833
11.09.20171.8411.8721.8361.839
12.09.20171.8391.8531.8311.831
13.09.20171.8301.8311.8101.812
14.09.20171.8071.8111.7891.800
15.09.20171.8011.8041.7661.785
18.09.20171.8071.8301.7941.824
19.09.20171.8181.8371.8161.817
20.09.20171.8181.8211.8031.805
21.09.20171.8071.8151.7981.799
22.09.20171.7841.8121.7841.809
25.09.20171.8001.8281.7981.819
26.09.20171.8191.8301.7961.801
27.09.20171.8031.8141.7941.799
28.09.20171.8091.8091.7881.803
29.09.20171.8011.8201.8011.817
02.10.20171.8191.8381.8191.834
03.10.20171.8351.8351.7841.784
04.10.20171.7811.8001.7751.788
05.10.20171.7911.8141.7891.811
06.10.20171.8171.8561.8151.853
09.10.20171.8581.8791.8521.875
10.10.20171.8771.8911.8731.880
11.10.20171.8901.8901.8671.882
12.10.20171.8761.8931.8761.887
13.10.20171.8811.8941.8811.883
16.10.20171.8891.8971.8841.892
17.10.20171.8961.8961.870,61.880
18.10.20171.8921.9021.8851.894
19.10.20171.9041.9161.8891.908
20.10.20171.9161.9311.9091.921
23.10.20171.9141.922,41.9101.916
24.10.20171.8741.9041.8671.900
25.10.20171.8971.9061.8911.894
26.10.20171.9001.9251.8941.925
27.10.20171.9261.9361.921,61.930
30.10.20171.9351.9361.913,811.920
31.10.20171.9151.9501.912,061.924
01.11.20171.9251.9341.8571.857
02.11.20171.8521.8721.8471.849
03.11.20171.8551.8671.840,061.866
06.11.20171.8661.8751.8611.864
07.11.20171.8641.9061.8401.845
08.11.20171.8511.8511.8341.846
09.11.20171.8501.8601.8401.854
10.11.20171.8631.8641.846,61.857
13.11.20171.8551.8561.8321.839
14.11.20171.8401.8671.8371.861
15.11.20171.8611.8651.8551.860
16.11.20171.8641.8901.8611.875
17.11.20171.8731.8831.8731.879
20.11.20171.8591.8861.8591.885
21.11.20171.8861.8911.8771.879
22.11.20171.8731.9011.8641.884
23.11.20171.8861.8861.8631.882
24.11.20171.8851.8941.8761.886
27.11.20171.8851.8981.8621.874
28.11.20171.8771.9081.8771.906
29.11.20171.9011.9391.8991.921
30.11.20171.9151.9361.9011.923
01.12.20171.9171.9231.9021.908
04.12.20171.9201.9321.9111.918
05.12.20171.9241.9251.8971.898
06.12.20171.8891.9001.8751.893
07.12.20171.8911.8991.8421.844
08.12.20171.8421.8641.8361.849
11.12.20171.8471.8631.8351.855
12.12.20171.8551.9031.854,91.899
13.12.20171.8901.9221.8741.919
14.12.20171.9191.9311.9001.915
15.12.20171.9131.9231.8971.907
18.12.20171.9141.9331.9021.911
19.12.20171.9191.9571.9121.938
20.12.20171.9421.9501.9211.927
21.12.20171.9211.9371.9001.933
22.12.20171.9241.9371.9171.922
27.12.20171.9331.9591.9271.955
28.12.20171.9511.9641.9511.959
29.12.20171.9592.0021.955,92.002