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

2007 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.948,7611
KAPANIŞ 1.950,9132

En Düşük

DÜŞÜK 1.746,02

En Yüksek

YÜKSEK 2.368,48
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20071.746,021.768,561.746,021.765,96
03.01.20071.773,761.794,571.760,761.791,1
04.01.20071.790,231.799,771.773,761.792,83
05.01.20071.786,761.796,31.778,961.782,43
08.01.20071.779,831.785,031.756,421.761,62
09.01.20071.761,621.805,841.761,621.804,97
10.01.20071.795,431.809,31.776,361.803,24
11.01.20071.807,571.833,581.785,91.829,24
12.01.20071.832,711.850,921.822,311.837,05
15.01.20071.837,051.843,981.824,911.829,24
16.01.20071.820,571.833,581.813,641.819,71
17.01.20071.788,51.802,371.783,31.792,83
18.01.20071.791,11.799,771.771,161.791,1
19.01.20071.786,761.796,31.773,761.787,63
22.01.20071.785,91.791,961.764,221.765,96
23.01.20071.762,491.773,761.754,691.769,42
24.01.20071.777,231.792,831.763,361.786,76
25.01.20071.795,431.798,91.771,161.779,83
26.01.20071.826,641.837,051.772,891.825,78
29.01.20071.814,511.843,111.809,31.841,38
30.01.20071.841,381.862,191.816,241.826,64
31.01.20071.812,771.829,241.787,631.801,5
01.02.20071.801,51.845,721.793,71.813,64
02.02.20071.817,971.924,611.805,841.885,59
05.02.20071.886,461.902,931.871,721.894,26
06.02.20071.890,81.924,611.887,331.919,41
07.02.20071.919,411.952,351.905,531.934,14
08.02.20071.881,261.907,271.861,321.881,26
09.02.20071.889,931.893,41.874,321.891,66
12.02.20071.876,931.915,941.876,931.909,87
13.02.20071.907,271.913,341.8961.902,07
14.02.20071.896,861.920,271.884,731.903,8
15.02.20071.903,81.910,741.889,931.898,6
16.02.20071.896,861.896,861.880,391.888,2
19.02.20071.888,21.891,661.867,391.880,39
20.02.20071.885,591.892,531.851,781.872,59
21.02.20071.911,61.947,151.894,261.907,27
22.02.20071.922,871.923,741.897,731.901,2
23.02.20071.899,471.905,531.873,461.887,33
26.02.20071.894,261.902,931.884,731.901,2
27.02.20071.886,461.900,331.863,051.883,86
28.02.20071.877,791.884,731.823,171.837,91
01.03.20071.838,781.876,931.790,231.813,64
02.03.20071.809,31.837,051.799,771.806,7
05.03.20071.782,431.795,431.764,221.785,9
06.03.20071.784,161.798,91.756,421.792,83
07.03.20071.785,031.800,631.778,961.793,7
08.03.20071.789,361.800,631.787,631.796,3
09.03.20071.799,771.830,111.798,91.825,78
12.03.20071.835,311.843,981.828,381.834,45
13.03.20071.850,921.865,651.811,91.813,64
14.03.20071.797,171.804,11.774,631.774,63
15.03.20071.803,241.944,551.803,241.926,34
16.03.20071.926,342.071,991.926,342.019,97
19.03.20072.014,772.045,111.970,551.980,96
20.03.20071.989,632.006,971.925,471.950,62
21.03.20071.936,741.975,761.934,141.948,88
22.03.20071.971,421.971,421.911,61.920,27
23.03.20071.928,071.946,281.913,341.920,27
26.03.20071.937,611.964,491.923,741.934,14
27.03.20071.932,411.993,961.924,611.941,08
28.03.20071.915,071.964,491.908,131.945,41
29.03.20071.944,551.991,361.941,951.979,22
30.03.20071.979,222.002,631.957,551.972,29
02.04.20071.950,621.985,291.950,621.976,62
03.04.20071.989,631.998,31.961,021.968,82
04.04.20071.970,551.977,491.952,351.967,95
05.04.20071.967,951.980,961.953,221.961,89
10.04.20071.956,681.976,621.939,341.973,16
11.04.20071.973,162.009,571.959,281.982,69
12.04.20071.980,091.988,761.941,081.986,16
13.04.20071.986,162.032,111.941,081.961,02
16.04.20071.953,221.962,751.856,991.922,01
17.04.20071.922,011.937,611.907,271.925,47
18.04.20071.919,411.930,681.912,471.920,27
19.04.20071.915,941.941,081.900,331.922,01
20.04.20071.935,881.943,681.921,141.928,07
23.04.20071.935,881.941,951.905,531.913,34
24.04.20071.915,071.922,011.879,531.887,33
25.04.20071.896,861.917,671.878,661.881,26
26.04.20071.889,061.924,611.852,651.861,32
27.04.20071.851,781.874,321.838,781.870,86
30.04.20071.887,331.902,931.872,591.887,33
01.05.20071.894,261.903,81.864,791.865,65
02.05.20071.891,661.926,341.880,391.913,34
03.05.20071.914,21.950,621.875,191.889,93
04.05.20071.882,131.938,481.872,591.898,6
08.05.20071.905,531.930,681.889,061.890,8
09.05.20071.889,061.9091.866,521.902,07
10.05.20071.923,741.923,741.859,591.906,4
11.05.20071.885,591.907,271.860,451.898,6
14.05.20071.914,21.917,671.888,21.901,2
15.05.20071.910,741.915,941.884,731.895,13
16.05.20071.909,871.961,021.889,931.954,95
17.05.20071.979,221.979,221.938,481.949,75
18.05.20071.961,021.961,021.899,471.904,67
21.05.20071.902,931.902,931.877,791.882,99
22.05.20071.878,661.887,331.863,921.868,26
23.05.20071.878,661.8961.839,651.842,25
24.05.20071.842,251.859,591.826,641.835,31
25.05.20071.829,241.850,921.821,441.839,65
29.05.20071.856,991.882,991.837,911.861,32
30.05.20071.860,451.906,41.856,121.902,93
31.05.20071.903,81.920,271.882,991.893,4
01.06.20071.869,121.930,681.869,121.922,87
04.06.20071.923,741.941,081.897,731.933,28
05.06.20071.923,741.923,741.886,461.895,13
06.06.20071.889,931.9091.867,391.872,59
07.06.20071.881,261.898,61.837,911.870,86
08.06.20071.874,321.891,661.855,251.869,12
11.06.20071.869,121.913,341.869,121.889,06
12.06.20071.885,591.905,531.875,191.887,33
13.06.20071.892,531.913,341.883,861.904,67
14.06.20071.927,211.927,211.891,661.906,4
15.06.20071.906,41.939,341.906,41.934,14
18.06.20071.948,011.949,751.915,071.915,07
19.06.20071.929,811.951,481.918,541.941,95
20.06.20071.964,491.964,491.942,811.952,35
21.06.20071.943,681.959,281.930,681.933,28
22.06.20071.918,541.928,071.903,81.914,2
25.06.20071.895,131.928,071.889,061.920,27
26.06.20071.920,271.952,351.915,071.940,21
27.06.20071.944,551.984,431.922,871.965,35
28.06.20071.952,351.976,621.945,411.974,89
29.06.20071.989,632.003,51.945,412.000,03
02.07.20071.989,632.009,571.938,481.950,62
03.07.20071.952,351.954,081.923,741.951,48
04.07.20071.950,621.975,761.950,621.964,49
05.07.20071.959,281.987,031.941,951.947,15
06.07.20071.937,611.954,951.936,741.952,35
09.07.20071.950,621.965,351.927,211.953,22
10.07.20071.949,751.950,621.916,81.924,61
11.07.20071.907,271.945,411.893,41.942,81
12.07.20071.933,281.952,351.923,741.935,01
13.07.20071.955,821.960,151.927,211.935,88
16.07.20071.948,011.950,621.873,461.907,27
17.07.20071.914,21.922,871.890,81.908,13
18.07.20071.918,541.976,621.906,41.937,61
19.07.20071.961,021.980,961.934,141.953,22
20.07.20071.941,951.980,961.941,951.974,89
23.07.20071.974,891.993,961.967,091.989,63
24.07.20071.989,632.033,841.987,892.005,23
25.07.20071.987,032.001,761.976,621.981,82
26.07.20071.975,761.979,221.882,991.898,6
27.07.20071.874,321.9091.865,651.890,8
30.07.20071.881,261.884,731.842,251.851,78
31.07.20071.855,251.889,931.833,581.880,39
01.08.20071.855,251.888,21.851,781.865,65
02.08.20071.857,851.889,931.845,721.868,26
03.08.20071.879,531.879,531.847,451.850,92
06.08.20071.843,981.863,921.833,581.855,25
07.08.20071.869,121.889,931.854,381.872,59
08.08.20071.876,931.905,531.863,921.894,26
09.08.20071.882,131.893,41.839,651.842,25
10.08.20071.844,851.844,851.774,631.791,96
13.08.20071.838,781.856,121.809,31.849,18
14.08.20071.841,381.845,721.811,041.817,97
15.08.20071.813,641.847,451.812,771.836,18
16.08.20071.802,371.832,711.786,761.792,83
17.08.20071.791,961.888,21.778,961.872,59
20.08.20071.861,321.877,791.844,851.853,52
21.08.20071.871,721.872,591.820,571.828,38
22.08.20071.827,511.845,721.822,311.841,38
23.08.20071.858,721.876,931.843,111.865,65
24.08.20071.863,051.889,931.850,051.886,46
28.08.20071.889,061.905,531.841,381.847,45
29.08.20071.825,781.857,851.821,441.850,92
30.08.20071.869,121.887,331.851,781.882,13
31.08.20071.889,061.942,811.882,991.942,81
03.09.20071.961,891.963,621.931,541.944,55
04.09.20071.952,351.952,351.924,611.946,28
05.09.20071.943,681.943,681.912,471.912,47
06.09.20071.914,21.922,011.884,731.903,8
07.09.20071.898,61.929,811.882,991.889,06
10.09.20071.886,461.9091.856,991.856,99
11.09.20071.878,661.896,861.869,991.895,13
12.09.20071.902,931.917,671.876,931.911,6
13.09.20071.900,331.961,021.899,471.946,28
14.09.20071.932,411.944,551.895,131.914,2
17.09.20071.899,471.935,881.893,41.901,2
18.09.20071.888,21.922,871.873,461.915,94
19.09.20071.944,551.944,551.878,661.913,34
20.09.20071.898,61.935,011.890,81.920,27
21.09.20071.910,741.949,751.910,741.937,61
24.09.20071.922,011.932,411.910,741.925,47
25.09.20071.925,471.942,811.913,341.934,14
26.09.20071.949,751.956,681.926,341.937,61
27.09.20071.946,281.970,551.922,871.961,89
28.09.20071.956,681.968,821.916,81.942,81
01.10.20071.928,071.954,081.905,531.921,14
02.10.20071.923,741.941,081.911,61.923,74
03.10.20071.935,011.954,951.920,271.949,75
04.10.20071.948,881.964,491.935,881.944,55
05.10.20071.945,411.964,491.935,881.944,55
08.10.20071.941,951.948,881.911,61.914,2
09.10.20071.908,131.939,341.8961.915,94
10.10.20071.915,941.965,351.905,531.957,55
11.10.20071.956,681.978,361.943,681.974,02
12.10.20071.961,892.010,431.948,882.001,76
15.10.20071.995,72.002,631.967,951.975,76
16.10.20071.979,222.001,761.966,221.992,23
17.10.20072.000,032.084,991.994,832.078,06
18.10.20072.078,922.106,662.058,122.099,73
19.10.20072.105,82.108,42.078,062.095,39
22.10.20072.049,452.095,392.047,712.054,65
23.10.20072.074,592.079,792.055,512.062,45
24.10.20072.073,722.073,722.051,182.059,85
25.10.20072.080,662.113,62.062,452.102,33
26.10.20072.094,532.130,072.093,662.112,73
29.10.20072.123,142.144,812.093,662.117,93
30.10.20072.095,392.128,342.065,052.121,4
31.10.20072.132,672.132,672.091,062.109,27
01.11.20072.075,452.127,472.075,452.100,6
02.11.20072.097,992.119,672.085,862.112,73
05.11.20072.097,132.154,352.097,132.106,66
06.11.20072.123,142.137,012.103,22.126,6
07.11.20072.119,672.143,942.096,262.097,13
08.11.20072.080,662.103,22.063,322.084,99
09.11.20072.088,462.101,462.052,912.065,92
12.11.20072.043,382.081,522.037,312.060,72
13.11.20072.052,052.065,922.032,972.036,44
14.11.20072.033,842.078,062.014,772.066,78
15.11.20072.059,852.114,472.051,182.106,66
16.11.20072.123,142.141,342.095,392.118,8
19.11.20072.106,662.166,482.085,862.085,86
20.11.20072.091,932.153,482.091,062.149,14
21.11.20072.118,82.167,352.114,472.153,48
22.11.20072.167,352.195,092.145,682.159,55
23.11.20072.155,212.177,752.133,542.167,35
26.11.20072.200,292.200,292.129,22.133,54
27.11.20072.130,072.134,412.082,392.103,2
28.11.20072.110,132.150,882.094,532.146,54
29.11.20072.163,882.163,882.124,872.143,94
30.11.20072.150,012.195,092.139,612.180,35
03.12.20072.175,152.204,632.162,152.176,02
04.12.20072.182,952.214,162.152,612.201,16
05.12.20072.218,52.274,852.209,832.267,05
06.12.20072.284,392.293,922.250,582.273,98
07.12.20072.284,392.290,462.231,52.234,97
10.12.20072.229,772.273,982.229,772.247,98
11.12.20072.251,442.254,042.226,32.237,57
12.12.20072.225,432.253,182.216,772.238,44
13.12.20072.228,92.228,92.182,952.182,95
14.12.20072.222,832.243,642.193,362.234,1
17.12.20072.236,712.286,122.205,52.270,52
18.12.20072.254,042.3262.237,572.298,26
19.12.20072.307,792.307,792.254,042.281,79
20.12.20072.286,992.3392.261,852.333,8
21.12.20072.347,672.361,542.298,262.357,21
24.12.20072.368,482.368,482.327,732.341,6
27.12.20072.307,792.365,882.307,792.333,8
28.12.20072.323,42.361,542.306,932.331,2
31.12.20072.325,132.363,282.319,062.351,14