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
Imperial Brands PLC logosu
IMB.L
Imperial Brands PLC
16:26:31
2738 £
0.0000 (%0.00)
Önceki Kapanış: 2757
Düşük₺2732
Yüksek₺2781
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

IMB.L: Imperial Brands PLC Arşiv

2006 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.526,6536
KAPANIŞ 1.525,9896

En Düşük

DÜŞÜK 1.359,36

En Yüksek

YÜKSEK 1.817,97
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20061.501,541.514,541.498,071.502,41
04.01.20061.510,211.520,611.479,871.484,2
05.01.20061.490,271.498,071.468,61.477,27
06.01.20061.485,071.490,271.4661.473,8
09.01.20061.470,331.486,81.466,861.474,66
10.01.20061.473,81.480,731.467,731.472,93
11.01.20061.472,061.475,531.452,121.465,13
12.01.20061.458,191.4661.420,051.437,39
13.01.20061.442,591.460,791.431,321.451,26
16.01.20061.443,461.456,461.443,461.455,59
17.01.20061.447,791.473,81.447,791.465,13
18.01.20061.427,851.442,591.417,451.434,79
19.01.20061.438,251.438,251.424,381.431,32
20.01.20061.428,721.443,461.428,721.438,25
23.01.20061.428,721.433,051.417,451.428,72
24.01.20061.424,381.439,991.412,251.437,39
25.01.20061.446,921.452,121.437,391.445,19
26.01.20061.452,121.461,661.408,781.415,71
27.01.20061.423,521.436,521.417,451.430,45
30.01.20061.430,451.440,851.423,521.436,52
31.01.20061.433,921.468,61.421,781.449,52
01.02.20061.449,521.456,461.446,061.452,99
02.02.20061.452,121.460,791.444,321.453,86
03.02.20061.463,391.4661.454,731.466
06.02.20061.463,391.463,391.452,121.458,19
07.02.20061.466,861.486,81.456,461.475,53
08.02.20061.4791.4921.465,131.469,46
09.02.20061.473,81.519,751.472,061.518,01
10.02.20061.512,811.518,881.504,141.511,08
13.02.20061.520,611.523,211.499,811.507,61
14.02.20061.516,281.533,621.498,941.502,41
15.02.20061.511,941.527,551.496,341.518,88
16.02.20061.523,211.528,421.500,671.508,48
17.02.20061.508,481.516,281.492,871.497,21
20.02.20061.508,481.508,481.490,271.500,67
21.02.20061.504,141.511,081.492,871.497,21
22.02.20061.501,541.503,271.487,671.502,41
23.02.20061.504,141.504,141.483,331.485,94
24.02.20061.4921.4921.465,131.485,07
27.02.20061.498,071.498,071.478,131.485,07
28.02.20061.487,671.500,671.477,271.486,8
01.03.20061.489,41.498,071.478,131.485,07
02.03.20061.482,471.499,811.482,471.495,47
03.03.20061.489,41.522,351.488,541.522,35
06.03.20061.515,411.531,881.510,211.529,28
07.03.20061.525,811.547,491.517,151.546,62
08.03.20061.551,821.566,561.539,691.546,62
09.03.20061.554,421.564,831.530,151.547,49
10.03.20061.540,551.559,631.539,691.547,49
13.03.20061.549,221.568,291.540,551.564,83
14.03.20061.563,091.569,161.551,821.556,16
15.03.20061.560,491.560,491.532,751.538,82
16.03.20061.544,891.552,691.524,951.549,22
17.03.20061.549,221.557,021.521,481.549,22
20.03.20061.550,091.557,891.540,551.544,02
21.03.20061.549,221.558,761.526,681.536,22
22.03.20061.541,421.553,561.504,141.527,55
23.03.20061.521,481.521,481.487,671.505,87
24.03.20061.498,941.512,811.495,471.511,08
27.03.20061.503,271.510,211.488,541.492,87
28.03.20061.497,211.502,411.487,671.492
29.03.20061.496,341.511,081.485,941.489,4
30.03.20061.489,41.505,871.484,21.492
31.03.20061.482,471.492,871.466,861.479,87
03.04.20061.479,871.488,541.468,61.475,53
04.04.20061.472,061.495,471.469,461.491,14
05.04.20061.488,541.512,811.443,461.495,47
06.04.20061.494,61.505,011.475,531.481,6
07.04.20061.481,61.485,941.463,391.466,86
10.04.20061.465,131.471,21.446,061.454,73
11.04.20061.452,121.484,21.448,661.459,06
12.04.20061.465,131.476,41.458,191.465,13
13.04.20061.460,791.4921.460,791.476,4
18.04.20061.483,331.491,141.453,861.460,79
19.04.20061.480,731.522,351.478,131.520,61
20.04.20061.517,151.528,421.504,141.510,21
21.04.20061.506,741.543,151.505,011.525,81
24.04.20061.524,951.537,081.521,481.525,81
25.04.20061.535,351.535,351.502,411.510,21
26.04.20061.508,481.528,421.499,811.511,08
27.04.20061.518,881.518,881.482,471.490,27
28.04.20061.482,471.484,21.465,131.477,27
02.05.20061.473,81.486,81.455,591.481,6
03.05.20061.4791.497,211.463,391.466
04.05.20061.472,931.494,61.463,391.485,07
05.05.20061.481,61.497,211.481,61.495,47
08.05.20061.494,61.502,411.485,071.491,14
09.05.20061.487,671.493,741.479,871.490,27
10.05.20061.492,871.492,871.478,131.481,6
11.05.20061.481,61.485,941.466,861.470,33
12.05.20061.463,391.479,871.448,661.459,93
15.05.20061.455,591.462,531.418,311.454,73
16.05.20061.474,661.476,41.446,921.461,66
17.05.20061.459,931.466,861.431,321.434,79
18.05.20061.434,791.453,861.417,451.426,12
19.05.20061.426,981.432,181.410,511.418,31
22.05.20061.420,051.430,451.381,91.420,05
23.05.20061.420,051.423,521.395,771.404,44
24.05.20061.391,441.407,041.359,361.387,97
25.05.20061.395,771.430,451.395,771.430,45
26.05.20061.438,251.451,261.421,781.447,79
30.05.20061.446,061.446,061.400,111.406,18
31.05.20061.415,711.427,851.400,111.417,45
01.06.20061.417,451.446,921.401,841.428,72
02.06.20061.433,921.448,661.411,381.421,78
05.06.20061.417,451.427,851.413,111.421,78
06.06.20061.412,251.420,911.394,911.413,11
07.06.20061.413,111.443,461.413,111.436,52
08.06.20061.415,711.438,251.413,981.424,38
09.06.20061.433,051.444,321.405,311.426,12
12.06.20061.421,781.433,051.416,581.418,31
13.06.20061.413,111.423,521.396,641.404,44
14.06.20061.413,111.419,181.393,171.398,37
15.06.20061.407,041.425,251.390,571.420,05
16.06.20061.428,721.439,121.396,641.398,37
19.06.20061.407,911.432,181.397,511.425,25
20.06.20061.420,911.443,461.410,511.420,91
21.06.20061.420,911.422,651.400,981.418,31
22.06.20061.437,391.437,391.414,851.421,78
23.06.20061.417,451.438,251.410,511.418,31
26.06.20061.421,781.437,391.405,311.421,78
27.06.20061.429,581.431,321.402,711.404,44
28.06.20061.398,371.419,181.396,641.413,11
29.06.20061.428,721.444,321.414,851.439,99
30.06.20061.454,731.467,731.438,251.446,92
03.07.20061.452,121.488,541.437,391.456,46
04.07.20061.451,261.462,531.446,921.459,06
05.07.20061.443,461.465,131.439,121.442,59
06.07.20061.442,591.472,931.436,521.467,73
07.07.20061.478,131.491,141.466,861.481,6
10.07.20061.484,21.501,541.477,271.486,8
11.07.20061.491,141.491,141.472,931.477,27
12.07.20061.483,331.489,41.465,131.479,87
13.07.20061.479,871.479,871.459,931.466
14.07.20061.459,061.472,931.441,721.444,32
17.07.20061.444,321.452,991.427,851.451,26
18.07.20061.451,261.470,331.442,591.452,12
19.07.20061.459,061.472,061.439,121.459,93
20.07.20061.460,791.470,331.444,321.457,33
21.07.20061.455,591.496,341.455,591.478,13
24.07.20061.4791.523,211.4791.517,15
25.07.20061.517,151.528,421.502,411.515,41
26.07.20061.514,541.534,481.502,411.533,62
27.07.20061.540,551.543,151.511,081.517,15
28.07.20061.515,411.524,951.502,411.522,35
31.07.20061.517,151.526,681.504,141.517,15
01.08.20061.537,081.537,081.504,141.509,34
02.08.20061.521,481.527,551.501,541.521,48
03.08.20061.516,281.531,881.511,081.516,28
04.08.20061.531,021.534,481.505,871.520,61
07.08.20061.511,081.514,541.498,071.499,81
08.08.20061.508,481.516,281.497,211.507,61
09.08.20061.511,941.519,751.503,271.518,01
10.08.20061.508,481.531,021.492,871.528,42
11.08.20061.525,811.538,821.516,281.528,42
14.08.20061.538,821.559,631.528,421.552,69
15.08.20061.553,561.565,691.540,551.557,89
16.08.20061.558,761.565,691.541,421.553,56
17.08.20061.560,491.568,291.538,821.541,42
18.08.20061.551,821.584,771.548,351.576,1
21.08.20061.574,361.590,831.568,291.582,17
22.08.20061.589,971.589,971.560,491.571,76
23.08.20061.579,561.585,631.518,011.564,83
24.08.20061.574,361.580,431.555,291.570,03
25.08.20061.574,361.576,11.557,891.566,56
29.08.20061.573,51.581,31.561,361.564,83
30.08.20061.569,161.576,11.563,961.567,43
31.08.20061.575,231.582,171.561,361.569,16
01.09.20061.570,91.577,831.563,961.572,63
04.09.20061.570,91.572,631.563,961.572,63
05.09.20061.569,161.576,11.562,231.572,63
06.09.20061.566,561.579,561.556,161.565,69
07.09.20061.564,831.573,51.548,351.564,83
08.09.20061.573,51.577,831.555,291.563,96
11.09.20061.559,631.572,631.551,821.567,43
12.09.20061.566,561.576,961.555,291.574,36
13.09.20061.580,431.593,441.570,031.573,5
14.09.20061.571,761.578,71.564,831.571,76
15.09.20061.578,71.596,041.572,631.586,5
18.09.20061.583,91.602,971.578,71.597,77
19.09.20061.601,241.601,241.583,031.589,1
20.09.20061.593,441.596,91.573,51.594,3
21.09.20061.599,51.600,371.565,691.574,36
22.09.20061.569,161.569,161.529,281.557,89
25.09.20061.557,891.565,691.551,821.556,16
26.09.20061.569,161.569,161.550,961.557,02
27.09.20061.570,91.570,91.551,821.557,89
28.09.20061.563,961.563,961.552,691.556,16
29.09.20061.563,091.563,091.543,151.543,15
02.10.20061.543,151.547,491.529,281.532,75
03.10.20061.527,551.535,351.511,081.529,28
04.10.20061.537,081.537,081.521,481.534,48
05.10.20061.535,351.535,351.522,351.530,15
06.10.20061.534,481.544,891.527,551.538,82
09.10.20061.541,421.553,561.535,351.547,49
10.10.20061.545,751.550,961.543,151.548,35
11.10.20061.550,961.550,961.541,421.545,75
12.10.20061.549,221.553,561.540,551.548,35
13.10.20061.547,491.572,631.543,151.570,9
16.10.20061.570,91.598,641.562,231.594,3
17.10.20061.586,51.596,041.581,31.583,9
18.10.20061.587,371.596,91.582,171.586,5
19.10.20061.584,771.587,371.567,431.580,43
20.10.20061.576,961.598,641.576,961.584,77
23.10.20061.591,71.594,31.571,761.589,1
24.10.20061.585,631.602,111.580,431.582,17
25.10.20061.579,561.624,651.578,71.608,17
26.10.20061.608,171.616,841.590,831.602,11
27.10.20061.606,441.612,511.599,51.607,31
30.10.20061.600,371.607,311.586,51.594,3
31.10.20061.589,971.611,641.573,51.609,91
01.11.20061.604,711.624,651.595,171.622,04
02.11.20061.616,841.622,911.606,441.613,38
03.11.20061.617,711.638,521.607,311.618,58
06.11.20061.605,571.632,451.605,571.626,38
07.11.20061.622,911.631,581.619,441.628,11
08.11.20061.625,511.635,051.620,311.627,25
09.11.20061.621,181.629,851.620,311.625,51
10.11.20061.628,981.629,851.609,041.615,98
13.11.20061.620,311.628,981.570,91.594,3
14.11.20061.589,11.595,171.566,561.572,63
15.11.20061.580,431.599,51.570,031.595,17
16.11.20061.598,641.609,041.589,11.593,44
17.11.20061.584,771.609,041.584,771.596,04
20.11.20061.587,371.613,381.586,51.609,91
21.11.20061.609,911.609,911.596,041.599,5
22.11.20061.603,841.605,571.574,361.579,56
23.11.20061.587,371.618,581.556,161.608,17
24.11.20061.610,771.611,641.590,831.602,11
27.11.20061.597,771.604,711.583,91.596,04
28.11.20061.596,041.630,711.586,51.629,85
29.11.20061.629,851.642,851.614,241.623,78
30.11.20061.621,181.629,851.604,711.620,31
01.12.20061.631,581.636,781.611,641.617,71
04.12.20061.615,111.632,451.610,771.628,11
05.12.20061.629,851.661,921.626,381.657,59
06.12.20061.650,651.656,721.620,311.635,92
07.12.20061.754,691.817,971.716,541.802,37
08.12.20061.784,161.796,31.753,821.776,36
11.12.20061.777,231.781,561.739,951.745,15
12.12.20061.749,481.758,151.726,941.729,55
13.12.20061.733,011.742,551.720,011.730,09
14.12.20061.738,211.775,491.730,411.746,88
15.12.20061.764,221.766,821.713,941.755,55
18.12.20061.746,021.751,221.716,541.728,68
19.12.20061.722,611.753,821.699,21.745,15
20.12.20061.745,151.770,291.735,611.752,24
21.12.20061.738,211.745,151.701,81.720,88
22.12.20061.729,551.746,021.722,611.726,08
27.12.20061.747,751.759,021.734,751.753,82
28.12.20061.762,491.767,691.746,021.753,82
29.12.20061.741,681.752,951.734,751.742,55