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

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.133,2372
KAPANIŞ 2.133,9229

En Düşük

DÜŞÜK 1.970,5

En Yüksek

YÜKSEK 2.332
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20192.0252.0302.0002.027
03.01.20192.0102.0332.0002.006
04.01.20192.0242.0251.999,552.018
07.01.20192.0142.0281.970,51.979,5
08.01.20191.9812.0251.9812.020
09.01.20192.0372.0742.0282.038
10.01.20192.0382.0452.0052.037
11.01.20192.0442.0532.0182.025
14.01.20192.0262.0432.0052.028
15.01.20192.0362.0722.0362.064
16.01.20192.0692.0742.0512.072
17.01.20192.0662.0732.0522.062
18.01.20192.0752.1092.0722.100
21.01.20192.1112.1252.099,872.110
22.01.20192.1152.1312.1032.117
23.01.20192.1202.1332.1042.107
24.01.20192.1192.1302.0942.125
25.01.20192.1322.1352.0882.090
28.01.20192.0852.0942.0582.065
29.01.20192.0652.1022.0592.092
30.01.20192.1032.1262.0802.102
31.01.20192.0912.1152.0682.071
01.02.20192.0682.1192.0682.114
04.02.20192.1232.1452.1132.133
05.02.20192.1302.1622.1252.155
06.02.20192.1652.1652.1282.146
07.02.20192.1422.1552.1372.139
08.02.20192.1482.1582.1402.140
11.02.20192.1502.1652.0982.129
12.02.20192.1432.147,792.1212.130
13.02.20192.1442.1722.1382.172
14.02.20192.1612.1892.1432.147
15.02.20192.1382.1572.1342.144
18.02.20192.1352.1582.1312.131
19.02.20192.1302.1532.1302.153
20.02.20192.1482.1882.1442.184
21.02.20192.1902.1992.1712.171
22.02.20192.1852.1912.1752.185
25.02.20192.1772.1892.1752.187
26.02.20192.1862.2012.1652.182
27.02.20192.1872.1962.1642.169
28.02.20192.1692.1922.1602.182
01.03.20192.2022.2052.1852.202
04.03.20192.2112.2272.1892.193
05.03.20192.2022.2112.1812.192
06.03.20192.1902.2062.1852.191
07.03.20192.0982.1452.0522.088
08.03.20192.0812.1432.0792.140
11.03.20192.1532.1532.0902.100
12.03.20192.1042.1332.0842.133
13.03.20192.1272.1452.1272.142
14.03.20192.1402.1742.1372.166
15.03.20192.1852.1902.1592.187
18.03.20192.1902.1902.1612.175
19.03.20192.1782.1882.1692.181
20.03.20192.1832.1932.1462.146
21.03.20192.1332.1602.1252.160
22.03.20192.1602.1692.1412.142
25.03.20192.1452.1512.1292.147
26.03.20192.1562.157,42.1362.138
27.03.20192.1302.1412.1262.137
28.03.20192.1382.1622.1302.152
29.03.20192.1552.1722.1552.170
01.04.20192.1522.1752.1522.168
02.04.20192.1842.2042.1752.200
03.04.20192.2102.2282.1942.227
04.04.20192.2202.2402.2122.232
05.04.20192.2342.2602.2272.239
08.04.20192.2372.2582.2232.224
09.04.20192.2302.2362.2072.207
10.04.20192.2182.2302.2082.224
11.04.20192.2302.2452.2172.224
12.04.20192.2442.2442.2122.239
15.04.20192.2402.2522.2352.246
16.04.20192.2492.2812.2382.281
17.04.20192.2902.2902.2322.241
18.04.20192.2362.246,542.2222.233
23.04.20192.2422.2552.2222.242
24.04.20192.2492.2622.2322.262
25.04.20192.2662.2692.2352.242
26.04.20192.2352.2352.1852.220
29.04.20192.2202.2202.1892.205
30.04.20192.2172.2182.2012.204
01.05.20192.1952.2162.1952.208
02.05.20192.1802.1992.1702.187
03.05.20192.1742.187,012.1502.179
07.05.20192.1732.1952.1402.140
08.05.20192.0902.1342.0862.132
09.05.20192.0542.0642.0372.043
10.05.20192.0432.0762.0392.057
13.05.20192.0442.0582.0282.028
14.05.20192.0282.0602.0212.060
15.05.20192.0652.0692.0412.052
16.05.20192.0552.1292.0472.120
17.05.20192.1292.130,942.0932.105
20.05.20192.1052.1112.0572.064
21.05.20192.0782.0782.0452.063
22.05.20192.0622.070,512.0372.050
23.05.20192.0372.0562.0192.032
24.05.20192.0342.0632.0262.049
28.05.20192.0572.1102.0532.093
29.05.20192.0702.0912.0442.049
30.05.20192.0542.0722.0512.072
31.05.20192.0572.0652.0462.062
03.06.20192.0492.0762.0462.066
04.06.20192.0612.0812.0482.075
05.06.20192.0802.0922.071,52.087
06.06.20192.0982.1022.0862.086
07.06.20192.0852.0972.0832.090
10.06.20192.1032.1032.0792.089
11.06.20192.0942.0942.0692.082
12.06.20192.0772.0892.0752.085
13.06.20192.0912.0942.078,542.085
14.06.20192.0752.0852.0672.078
17.06.20192.0852.0992.075,52.095
18.06.20192.1012.1012.0772.088
19.06.20192.0832.0962.0792.085
20.06.20192.0872.1002.0842.098
21.06.20192.0982.113,012.0982.112
24.06.20192.1712.2162.1512.191
25.06.20192.1812.2012.175,972.194
26.06.20192.1942.2332.1922.192
27.06.20192.1912.1972.1682.180
28.06.20192.1732.2112.1732.208
01.07.20192.2202.2392.2172.229
02.07.20192.2492.2672.2382.250
03.07.20192.2602.3002.2532.300
04.07.20192.2932.2992.2892.289
05.07.20192.2972.2982.2702.276
08.07.20192.2872.2872.2692.279
09.07.20192.2782.2912.2682.291
10.07.20192.2702.2872.2702.285
11.07.20192.2892.2902.2662.266
12.07.20192.2852.288,992.2642.273
15.07.20192.2302.2712.1862.271
16.07.20192.2592.2862.2552.278
17.07.20192.2852.2972.2512.272
18.07.20192.2512.2852.2512.275
19.07.20192.2832.2902.2722.281
22.07.20192.2732.2832.2642.268
23.07.20192.2712.2802.2572.257
24.07.20192.2502.2632.2082.221
25.07.20192.2312.2492.2232.227
26.07.20192.2372.2372.2092.227
29.07.20192.2232.2472.2232.235
30.07.20192.2422.2442.1852.185
31.07.20192.1822.1902.1472.167
01.08.20192.1662.1902.1652.170
02.08.20192.1542.1702.1382.146
05.08.20192.1262.1362.0852.085
06.08.20192.0852.1072.0702.073
07.08.20192.0912.0952.0582.071
08.08.20192.0752.0912.0352.061
09.08.20192.0712.0782.0412.051
12.08.20192.0642.0742.0142.014
13.08.20192.0312.0391.9892.032
14.08.20192.0972.1552.0812.115
15.08.20192.1232.1302.1032.115
16.08.20192.1212.1512.1182.150
19.08.20192.1502.1792.1502.175
20.08.20192.1852.205,52.1752.175
21.08.20192.1752.1802.157,212.175
22.08.20192.1742.1842.1502.160
23.08.20192.1692.1752.1562.157
27.08.20192.1512.1692.1352.165
28.08.20192.1492.1532.1202.124
29.08.20192.1182.1332.1062.120
30.08.20192.1082.1472.1082.147
02.09.20192.1462.1642.1402.161
03.09.20192.1772.1772.1222.129
04.09.20192.1082.1432.0862.095
05.09.20192.0442.0672.0442.067
06.09.20192.0712.0792.0622.073
09.09.20192.0772.092,962.0552.064
10.09.20192.0762.1102.0692.100
11.09.20192.1042.1322.0992.099
12.09.20192.0992.1132.0922.113
13.09.20192.1082.1262.0952.125
16.09.20192.1112.1202.0882.104
17.09.20192.0922.1222.0822.122
18.09.20192.1212.1362.1082.129
19.09.20192.1152.1462.1102.145
20.09.20192.1302.1822.1302.147
23.09.20192.1522.152,562.1252.135
24.09.20192.1462.1462.1262.136
25.09.20192.1322.1362.1032.107
26.09.20192.1022.1112.0902.100
27.09.20192.1042.144,52.0762.084
30.09.20192.0742.1422.0742.118
01.10.20192.1262.1282.1022.121
02.10.20192.1002.1072.0462.046
03.10.20192.0192.0682.0192.035
04.10.20192.0282.0622.0002.055
07.10.20192.0512.0692.0352.045
08.10.20192.0502.0702.0392.046
09.10.20192.0442.0602.0332.033
10.10.20192.0262.0482.0242.037
11.10.20192.0252.0772.0252.076
14.10.20192.0762.0782.0292.038
15.10.20192.0602.0832.0422.070
16.10.20192.0572.0702.0312.040
17.10.20192.0502.0762.0342.053
18.10.20192.0532.0662.0392.054
21.10.20192.0542.0732.0412.041
22.10.20192.0422.0502.0322.041
23.10.20192.0462.0462.0172.037
24.10.20192.0292.0542.0292.035
25.10.20192.0232.0322.0022.014
28.10.20192.0002.0242.0002.016
29.10.20192.0242.0271.999,52.017
30.10.20192.0032.0322.0032.032
31.10.20192.0502.0502.0142.022
01.11.20192.0372.0372.0142.021
04.11.20192.0342.0502.0192.035
05.11.20192.0352.0632.0252.063
06.11.20192.0592.0742.0422.053
07.11.20192.0672.1002.0612.099
08.11.20192.0762.0962.0752.080
11.11.20192.0602.0692.044,992.062
12.11.20192.0552.0692.0522.065
13.11.20192.0452.0552.0382.053
14.11.20192.0442.0582.0432.051
15.11.20192.0652.0652.0332.049
18.11.20192.0552.0792.0552.079
19.11.20192.0932.1022.0532.064
20.11.20192.0502.0502.0202.027
21.11.20192.0302.0692.0302.060
22.11.20192.0792.1192.0692.109
25.11.20192.1082.1212.0942.099
26.11.20192.1182.1182.100,82.117
27.11.20192.1312.1482.1162.148
28.11.20192.1482.1592.1412.159
29.11.20192.1372.1592.1372.140
02.12.20192.1462.1462.1212.121
03.12.20192.1172.1402.0822.082
04.12.20192.0792.0962.0672.085
05.12.20192.0932.1062.0842.096
06.12.20192.0872.1332.0872.126
09.12.20192.1132.149,352.1132.142
10.12.20192.1402.1482.1152.115
11.12.20192.1322.1332.0922.119
12.12.20192.1272.1462.1112.142
13.12.20192.1762.2232.1672.202
16.12.20192.2422.2872.2122.275
17.12.20192.2952.2952.2582.277
18.12.20192.2952.2952.2442.264
19.12.20192.2632.2672.2472.262
20.12.20192.2722.2762.2542.261
23.12.20192.2742.3012.2612.298
24.12.20192.2982.306,52.274,942.300
27.12.20192.3152.3192.2972.317
30.12.20192.3212.3252.308,992.315
31.12.20192.3152.3322.2982.309