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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.160,6245
KAPANIŞ 3.161,6719

En Düşük

DÜŞÜK 2.486

En Yüksek

YÜKSEK 3.686
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20252.6432.6802.6332.675
03.01.20252.6612.6762.6522.669
06.01.20252.6672.6732.6242.650
07.01.20252.6482.6662.6202.641
08.01.20252.6412.6552.597,92.610
09.01.20252.5522.5822.4862.572
10.01.20252.5702.5752.5192.528
13.01.20252.5202.5302.4932.524
14.01.20252.5322.5392.5082.524
15.01.20252.5372.6062.5352.600
16.01.20252.6082.6392.5892.630
17.01.20252.6422.6692.6362.644
20.01.20252.6412.6492.6152.615
21.01.20252.6192.6612.612,252.661
22.01.20252.6602.6902.6582.665
23.01.20252.6722.6802.6582.678
24.01.20252.6792.6842.6272.640
27.01.20252.6562.6732.6362.647
28.01.20252.6502.6742.642,992.657
29.01.20252.6542.7562.6502.754
30.01.20252.7532.7632.7072.707
31.01.20252.6682.7032.6662.703
03.02.20252.6932.7312.6842.727
04.02.20252.7182.7282.6752.710
05.02.20252.6952.7462.6852.746
06.02.20252.7582.7892.7362.779
07.02.20252.7772.7852.7672.771
10.02.20252.7692.8192.7692.795
11.02.20252.7942.8082.7832.798
12.02.20252.7872.8122.7852.797
13.02.20252.8102.8312.7932.831
14.02.20252.8362.843,992.7992.813
17.02.20252.8012.8592.7962.859
18.02.20252.8592.8792.8452.862
19.02.20252.8662.8702.8052.819
20.02.20252.8262.8292.7562.774
21.02.20252.7712.8002.7662.800
24.02.20252.8092.8162.7922.805
25.02.20252.7892.8442.7872.829
26.02.20252.8292.8892.8282.883
27.02.20252.8742.8802.8512.878
28.02.20252.8582.8812.8552.875
03.03.20252.8712.9082.8622.908
04.03.20252.9002.9172.8752.891
05.03.20252.9072.9382.8992.901
06.03.20252.9013.1742.9013.046
07.03.20253.0293.0552.9922.992
10.03.20253.0003.0402.9973.031
11.03.20253.0303.0492.9912.996
12.03.20253.0093.010,62.9583.000
13.03.20253.0003.0122.976,282.989
14.03.20252.9973.030,742.985,023.022
17.03.20253.0313.0413.016,213.034
18.03.20253.0363.0362.9933.010
19.03.20252.9953.0082.9602.973
20.03.20252.9902.9902.9342.940
21.03.20252.9232.9522.9152.935
24.03.20252.9372.957,652.9222.925
25.03.20252.9352.9542.8922.892
26.03.20252.8942.9032.7812.818
27.03.20252.8092.8182.7782.818
28.03.20252.8192.8382.800,852.835
31.03.20252.8252.8502.814,542.850
01.04.20252.8682.9122.862,012.900
02.04.20252.8942.9282.8662.928
03.04.20252.9282.9742.9142.960
04.04.20252.9802.9902.892,262.906
07.04.20252.8682.9482.7622.844
08.04.20252.8562.9442.8402.938
09.04.20252.9042.9662.8642.950
10.04.20253.0103.0742.9903.020
11.04.20253.0363.0983.0143.080
14.04.20253.0883.1463.0803.130
15.04.20253.1343.1823.1283.180
16.04.20253.1923.2583.1863.258
17.04.20253.2483.248,43.1543.202
22.04.20253.2023.2563.2023.230
23.04.20253.2383.2583.1643.206
24.04.20253.2163.2503.1943.208
25.04.20253.2143.2403.1943.208
28.04.20253.2243.2423.2123.230
29.04.20253.2663.2703.2263.260
30.04.20253.2563.2843.2443.258
01.05.20253.2503.2743.2283.254
02.05.20253.2663.2863.226,493.258
06.05.20253.2943.349,863.2803.328
07.05.20253.3403.3823.3263.382
08.05.20253.3863.4043.3303.330
09.05.20253.3303.3503.3203.350
12.05.20253.3603.3663.2643.290
13.05.20253.2783.3343.274,853.318
14.05.20253.3183.3463.3063.336
15.05.20253.2063.2703.1683.266
16.05.20253.2803.3123.2583.306
19.05.20253.2863.3083.2703.300
20.05.20253.3103.437,433.3043.318
21.05.20253.3063.3283.2923.320
22.05.20253.3223.3503.3043.342
23.05.20253.3463.3543.2903.340
27.05.20253.3663.474,423.335,123.340
28.05.20253.3483.3563.3163.336
29.05.20253.3443.3663.3143.352
30.05.20253.3683.4083.349,873.350
02.06.20253.3483.3883.3463.374
03.06.20253.3903.392,83.3263.334
04.06.20253.3303.3463.312,33.324
05.06.20253.3163.3663.3063.356
06.06.20253.3543.3623.3163.334
09.06.20253.3403.3463.2843.300
10.06.20253.3083.3163.2843.292
11.06.20253.2883.3243.2703.324
12.06.20253.2963.3103.2823.300
13.06.20253.2743.300,173.2683.300
16.06.20253.3023.3423.2863.336
17.06.20253.3323.3403.3103.328
18.06.20253.3463.3723.3423.372
19.06.20253.3603.4083.3483.400
20.06.20253.4123.4643.3983.430
23.06.20253.4103.418,73.3563.364
24.06.20253.4003.4063.3063.316
25.06.20253.3203.3423.3123.318
26.06.20253.3203.3283.262,643.290
27.06.20253.2863.2963.2483.258
30.06.20253.2683.2903.2623.270
01.07.20253.2703.2863.2503.262
02.07.20253.3263.3723.2643.308
03.07.20253.3043.3403.2983.336
04.07.20253.3323.3643.3243.348
07.07.20253.3603.3763.3423.350
08.07.20253.3443.3503.3003.308
09.07.20253.3303.3363.2403.280
10.07.20253.2943.2943.2183.238
11.07.20253.2403.2783.2323.270
14.07.20253.2503.2843.2463.284
15.07.20253.2923.2983.2563.256
16.07.20253.2343.2923.2343.280
17.07.20253.2783.3143.2523.314
18.07.20253.3303.3343.2923.326
21.07.20253.2963.3463.2963.346
22.07.20253.3363.3503.2463.322
23.07.20253.3443.3583.3263.326
24.07.20253.3383.3483.3093.316
25.07.20253.3363.3443.292,873.342
28.07.20253.3503.3503.2943.304
29.07.20253.2883.3203.2803.312
30.07.20253.3303.3463.3023.336
31.07.20253.3543.4243.3443.418
01.08.20253.3983.428,933.3823.424
04.08.20253.4223.4723.4143.460
05.08.20253.4563.4683.4283.436
06.08.20253.4503.4603.4143.434
07.08.20253.4363.4463.3803.412
08.08.20253.4043.4063.3443.350
11.08.20253.3623.3903.3623.370
12.08.20253.3783.3983.3463.356
13.08.20253.3483.3703.3203.368
14.08.20253.4503.6323.3003.592
15.08.20253.6183.634,973.5503.566
18.08.20253.5663.5963.5443.576
19.08.20253.5863.5943.5523.590
20.08.20253.6043.6783.5923.662
21.08.20253.6723.6863.6503.678
22.08.20253.6723.6783.6243.656
26.08.20253.5903.6443.5903.634
27.08.20253.6243.6523.600,233.646
28.08.20253.6563.6623.5803.612
29.08.20253.6203.6363.6103.626
01.09.20253.6223.642,73.5903.604
02.09.20253.6063.6283.5643.566
03.09.20253.5483.5623.4803.524
04.09.20253.4343.4543.3863.444
05.09.20253.4143.4423.308,853.342
08.09.20253.3443.4403.2963.308
09.09.20253.3203.3223.2523.290
10.09.20253.2963.344,443.2863.302
11.09.20253.3123.3323.2963.304
12.09.20253.3183.333,993.306,723.308
15.09.20253.3243.3383.3023.322
16.09.20253.3183.327,953.286,123.300
17.09.20253.3083.3903.3023.354
18.09.20253.3543.3543.2803.316
19.09.20253.3263.3323.2823.312
22.09.20253.3123.3123.2563.290
23.09.20253.3043.3043.2303.230
24.09.20253.2343.2383.1823.192
25.09.20253.1743.1983.1543.182
26.09.20253.2063.2203.174,43.198
29.09.20253.2383.3303.2243.314
30.09.20253.3383.3643.2963.352
01.10.20253.3303.3763.3283.376
02.10.20253.3763.3783.3163.332
03.10.20253.3443.3483.2483.268
06.10.20253.2623.3303.246,723.330
07.10.20253.3303.3443.3103.314
08.10.20253.3263.331,763.2763.312
09.10.20253.3183.3423.3023.330
10.10.20253.3383.3963.3323.388
13.10.20253.3903.4043.3303.350
14.10.20253.3403.3853.3363.370
15.10.20253.3763.3863.3263.328
16.10.20253.3203.3223.1923.248
17.10.20253.2223.2623.2103.256
20.10.20253.2383.2623.2143.244
21.10.20253.2703.2823.2503.254
22.10.20253.2763.3183.2483.296
23.10.20253.2843.3123.2703.304
24.10.20253.3103.3283.2883.324
27.10.20253.3163.3303.3003.300
28.10.20253.3023.3103.2543.292
29.10.20253.2803.2923.2643.268
30.10.20253.2723.3303.2523.298
31.10.20253.2923.3043.2563.276
03.11.20253.2703.2823.2383.256
04.11.20253.2463.2463.1993.202
05.11.20253.2023.2543.2023.242
06.11.20253.2403.2403.190,683.216
07.11.20253.2203.2603.1923.244
10.11.20253.2463.2743.2283.254
11.11.20253.2643.2703.1623.250
12.11.20253.2583.2583.197,63.218
13.11.20253.2383.2383.1183.150
14.11.20253.1463.1543.0923.154
17.11.20253.1623.1843.139,543.176
18.11.20253.2003.203,83.1563.168
19.11.20253.1603.1903.1483.160
20.11.20253.1703.1863.1583.160
21.11.20253.1603.1823.1483.152
24.11.20253.1363.1683.1263.144
25.11.20253.1403.1403.108,483.130
26.11.20253.1383.2063.1223.186
27.11.20253.1923.2083.1723.182
28.11.20253.1863.1863.1583.172
01.12.20253.1603.1663.135,123.166
02.12.20253.1603.1663.1243.148
03.12.20253.1583.1643.1163.124
04.12.20253.1163.1443.1123.122
05.12.20253.1163.1423.1143.116
08.12.20253.0743.0943.0503.072
09.12.20253.0863.1163.0703.070
10.12.20253.0663.0843.0483.068
11.12.20253.0823.0823.0383.066
12.12.20253.0723.1023.0663.100
15.12.20253.1083.1503.1023.140
16.12.20253.1543.1723.1423.142
17.12.20253.1403.1523.0803.126
18.12.20253.1203.1523.1203.146
19.12.20253.1563.1863.1483.186
22.12.20253.1723.1903.1563.190
23.12.20253.2003.2243.1623.180
24.12.20253.1863.2143.1543.154
29.12.20253.1623.1943.1543.176
30.12.20253.1823.2043.1723.194
31.12.20253.2083.2103.1763.176