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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.335,602
KAPANIŞ 2.332,662

En Düşük

DÜŞÜK 1.691,5

En Yüksek

YÜKSEK 3.301
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20223.2003.2073.0713.078
05.01.20223.0793.0933.0553.072
06.01.20223.0533.0883.0443.079
07.01.20223.0743.0883.0583.082
10.01.20223.0873.0923.0543.079
11.01.20223.0873.1343.0773.101
12.01.20223.1073.1253.0883.101
13.01.20223.1053.134,83.0913.113
14.01.20223.1003.1363.0953.111
17.01.20223.1303.2583.1223.241
18.01.20223.2233.2473.201,53.230
19.01.20223.2193.2843.2033.266
20.01.20223.2613.3013.2363.250
21.01.20223.2203.2543.1653.171
24.01.20223.1353.1723.0943.125
25.01.20223.1403.1733.1213.131
26.01.20223.1503.1663.1343.150
27.01.20223.1203.2293.1143.205
28.01.20223.2003.2083.1583.173
31.01.20223.1853.1863.1403.144
01.02.20223.1463.1793.0513.051
02.02.20223.0523.1013.0393.080
03.02.20223.0823.0943.0113.012
04.02.20223.0233.0432.9422.959
07.02.20222.9733.0062.946,552.999
08.02.20223.0103.0102.9462.955
09.02.20223.0123.0753.0123.074
10.02.20223.0863.0862.9833.036
11.02.20223.0263.0543.0153.054
14.02.20223.0333.0413.0033.030
15.02.20223.0213.0663.0183.050
16.02.20223.0523.0543.0203.042
17.02.20223.0403.0552.9902.993
18.02.20222.9913.0112.9632.963
21.02.20222.9693.0072.9522.957
22.02.20222.9152.9972.8992.970
23.02.20222.9803.0222.9683.010
24.02.20222.9663.0142.8612.871
25.02.20222.8992.9802.8832.960
28.02.20222.9413.0102.9412.977
01.03.20222.9813.0152.9442.951
02.03.20222.9302.9732.9152.958
03.03.20222.9002.9202.4922.540
04.03.20222.5232.6372.498,062.505
07.03.20222.4552.4852.3462.443
08.03.20222.4182.4972.3812.464
09.03.20222.4982.512,212.4202.439
10.03.20222.4342.4812.3862.481
11.03.20222.4902.589,692.4892.568
14.03.20222.5992.7112.5942.653
15.03.20222.6212.634,092.5552.576
16.03.20222.6122.6402.5852.631
17.03.20222.6352.6482.5362.595
18.03.20222.6032.6172.5602.597
21.03.20222.6122.6172.5702.611
22.03.20222.6182.6182.5472.605
23.03.20222.6202.6312.5702.600
24.03.20222.6102.6182.5702.583
25.03.20222.5802.5812.5142.535
28.03.20222.5482.5602.524,52.536
29.03.20222.6012.646,62.5772.604
30.03.20222.5922.6102.5432.573
31.03.20222.6092.6292.5632.563
01.04.20222.5682.5812.5402.558
04.04.20222.5722.5872.5292.540
05.04.20222.5422.5702.5172.563
06.04.20222.5552.5772.5242.554
07.04.20222.5722.5822.520,52.562
08.04.20222.5912.5912.5612.573
11.04.20222.5682.5812.5362.536
12.04.20222.5212.5282.472,52.512
13.04.20222.5082.5082.4642.498
14.04.20222.4992.4992.4692.493
19.04.20222.5002.517,982.4312.444
20.04.20222.4452.496,692.4302.486
21.04.20222.4962.5472.4802.534
22.04.20222.5252.5482.4992.529
25.04.20222.5102.517,462.4802.509
26.04.20222.5262.5462.5112.514
27.04.20222.5132.5152.4542.495
28.04.20222.5122.5432.4922.523
29.04.20222.5212.5282.4902.524
03.05.20222.5202.5612.510,722.561
04.05.20222.5462.5462.4302.493
05.05.20222.4002.4102.3212.321
06.05.20222.3132.3812.3062.345
09.05.20222.3102.3402.2792.300
10.05.20222.3262.3372.2792.279
11.05.20222.2882.2882.2232.236
12.05.20222.2192.255,82.196,82.245
13.05.20222.2362.256,762.2232.249
16.05.20222.2502.2852.2342.285
17.05.20222.2892.311,622.2612.267
18.05.20222.2662.2722.227,652.231
19.05.20222.2202.223,72.1282.147
20.05.20222.1562.2102.1562.174
23.05.20222.1992.2242.1882.220
24.05.20222.2122.2202.1672.171
25.05.20222.1892.2212.1772.193
26.05.20222.1942.2202.1772.218
27.05.20222.2192.2482.2072.238
30.05.20222.2392.2422.2202.229
31.05.20222.2262.2312.199,52.223
01.06.20222.2322.2612.2012.201
06.06.20222.2102.2882.2052.277
07.06.20222.2632.2752.2532.262
08.06.20222.2602.274,012.2342.243
09.06.20222.2362.2372.1892.200
10.06.20222.1902.2022.1412.141
13.06.20222.1172.1412.0762.141
14.06.20222.1502.1632.1132.130
15.06.20222.1382.1852.1362.167
16.06.20222.1562.1612.0962.119
17.06.20222.1072.1392.1022.113
20.06.20222.1192.1572.0902.157
21.06.20222.1592.1632.1012.103
22.06.20222.0962.1642.0822.162
23.06.20222.1542.1782.1212.172
24.06.20222.1832.2222.1732.219
27.06.20222.2412.2652.2232.257
28.06.20222.2632.2762.2382.240
29.06.20222.2232.2472.1962.245
30.06.20222.2232.2512.2062.244
01.07.20222.2442.2582.2172.234
04.07.20222.2422.2582.2162.228
05.07.20222.2352.2422.1902.225
06.07.20222.2512.2992.2512.293
07.07.20222.3022.3302.2902.321
08.07.20222.3112.3572.3072.335
11.07.20222.3082.3272.3002.316
12.07.20222.3082.3732.3032.357
13.07.20222.3532.3732.3312.361
14.07.20222.3172.3251.9141.933,5
15.07.20221.894,51.931,51.8521.882
18.07.20221.806,51.828,51.691,51.738
19.07.20221.7391.770,51.7111.729
20.07.20221.7241.7701.7241.749
21.07.20221.747,51.793,331.7161.745,5
22.07.20221.7521.7771.7221.735,5
25.07.20221.7341.7451.707,51.736,5
26.07.20221.734,51.794,51.731,961.787,5
27.07.20221.8021.838,71.7851.809
28.07.20221.836,51.8841.8091.884
29.07.20221.8891.9181.8731.918
01.08.20221.924,51.940,51.9041.909,5
02.08.20221.911,51.936,491.889,51.919
03.08.20221.914,51.9401.8961.928
04.08.20221.935,51.9931.935,51.968
05.08.20221.968,51.989,51.9511.958
08.08.20221.966,51.986,51.957,51.984
09.08.20221.9902.005,81.967,51.967,5
10.08.20222.0042.2242.0042.216
11.08.20222.2142.2532.1832.234
12.08.20222.2482.2792.2392.258
15.08.20222.2802.3102.249,92.310
16.08.20222.3152.3272.2642.288
17.08.20222.3012.3282.2892.306
18.08.20222.3102.3232.2712.299
19.08.20222.2932.3372.2932.322
22.08.20222.3112.3132.249,52.267
23.08.20222.2602.2662.2142.225
24.08.20222.2222.2652.2212.244
25.08.20222.2532.2582.1902.218
26.08.20222.2192.2322.190,072.192
30.08.20222.1892.2012.1502.159
31.08.20222.1632.1672.1222.122
01.09.20222.0212.1011.979,52.009
02.09.20222.0282.0782.0132.075
05.09.20222.0352.1022.0252.102
06.09.20222.1162.1802.1162.169
07.09.20222.1932.2132.1672.201
08.09.20222.2202.228,52.1562.167
09.09.20222.1652.2052.1622.201
12.09.20222.2202.2782.2062.271
13.09.20222.2792.2892.2292.230
14.09.20222.2522.2522.1982.198
15.09.20222.2052.2782.1982.262
16.09.20222.2202.2912.2112.272
20.09.20222.2612.2612.1242.152
21.09.20222.1432.1742.1052.159
22.09.20222.1382.2022.1212.121
23.09.20222.1302.1362.0472.070
26.09.20222.0962.096,752.0252.030
27.09.20222.0202.0361.8991.976,5
28.09.20221.9681.9731.836,51.926,5
29.09.20221.9201.966,51.897,51.931,5
30.09.20221.9201.9531.892,51.914,5
03.10.20221.9051.917,51.875,51.906
04.10.20221.918,52.0131.904,52.012
05.10.20222.0132.0401.998,52.011
06.10.20222.0282.0391.9651.973,5
07.10.20221.9611.964,51.911,51.917,5
10.10.20221.8971.942,651.884,51.913,5
11.10.20221.904,51.914,51.8921.910,5
12.10.20221.9131.9141.877,251.892,5
13.10.20221.8761.9391.8621.898,5
14.10.20221.9311.963,51.911,51.923
17.10.20221.919,51.959,51.9111.936
18.10.20221.955,51.962,51.9351.950
19.10.20221.9531.960,51.928,51.948,5
20.10.20221.950,51.955,51.9321.952
21.10.20221.939,51.9541.9151.948
24.10.20221.9581.975,51.943,51.957
25.10.20221.9692.0161.958,52.009
26.10.20222.0062.0111.974,51.985
27.10.20221.981,52.0321.970,52.017
28.10.20222.0062.0151.9931.998
31.10.20221.9992.0311.9882.017
01.11.20222.0332.0632.0222.030
02.11.20222.0372.0371.9681.993
03.11.20221.9792.0251.9791.995
04.11.20221.993,52.0341.969,52.020
07.11.20222.0112.0231.979,451.984,5
08.11.20221.967,51.967,51.868,51.929,5
09.11.20221.9281.987,51.9281.986,5
10.11.20221.974,52.0851.966,52.085
11.11.20222.0282.0962.007,912.046
14.11.20222.0522.1332.0372.120
15.11.20222.1182.1212.0702.073
16.11.20222.0712.0812.0292.041
17.11.20222.0512.0892.0482.065
18.11.20222.0722.1122.0642.092
21.11.20222.0702.0882.0552.080
22.11.20222.0832.1012.0672.088
23.11.20222.0882.1012.055,52.097
24.11.20222.0972.147,522.0952.107
25.11.20222.1192.1282.0812.128
28.11.20222.1162.1262.0342.034
29.11.20221.9962.0321.9702.027
30.11.20222.0412.0562.0142.026
01.12.20222.0392.0892.0332.059
02.12.20222.0532.0682.019,52.036
05.12.20222.0322.0392.0142.026
06.12.20222.0232.0322.0022.002
07.12.20221.997,52.0141.978,251.993
08.12.20221.984,52.0031.9701.979
09.12.20221.9842.0241.9752.015
12.12.20222.0182.0212.0022.016
13.12.20222.0212.0752.0112.052
14.12.20222.0552.0912.0422.085
15.12.20222.0802.0802.0392.052
16.12.20222.0482.0492.0072.015
19.12.20222.0182.0482.0102.039
20.12.20222.0292.0572.0162.057
21.12.20222.0572.0792.0532.076
22.12.20222.0802.1152.076,252.078
23.12.20222.0792.1092.0712.106
28.12.20222.1122.131,82.1092.122
29.12.20222.1172.1332.1032.127
30.12.20222.1282.1482.1272.137