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

2008 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.899,9326
KAPANIŞ 1.895,8345

En Düşük

DÜŞÜK 1.368

En Yüksek

YÜKSEK 2.407,49
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20082.353,742.362,412.311,262.313
03.01.20082.300,862.330,332.298,262.314,73
04.01.20082.308,662.335,542.294,792.306,06
07.01.20082.336,42.336,42.277,452.297,39
08.01.20082.309,532.334,672.273,122.286,99
09.01.20082.288,722.311,262.264,452.309,53
10.01.20082.311,262.407,492.311,262.385,82
11.01.20082.384,952.399,692.279,192.345,94
14.01.20082.358,082.358,082.239,312.254,04
15.01.20082.257,512.280,052.249,712.263,58
16.01.20082.254,912.257,512.195,092.205,5
17.01.20082.224,572.229,772.156,952.169,08
18.01.20082.178,622.185,562.128,342.163,88
21.01.20082.137,012.157,812.065,922.078,92
22.01.20082.032,972.087,591.986,161.993,96
23.01.20082.026,042.039,041.850,051.917,67
24.01.20081.950,621.972,291.917,671.931,54
25.01.20081.976,622.152,611.951,482.106,66
28.01.20082.093,662.143,942.026,912.054,65
29.01.20082.063,322.065,922.004,372.050,31
30.01.20082.054,652.071,122.014,772.036,44
31.01.20082.024,32.139,612.015,642.124
01.02.20082.132,672.136,142.092,792.127,47
04.02.20082.148,282.148,282.097,992.115,33
05.02.20082.114,472.144,812.069,392.074,59
06.02.20082.071,122.145,682.066,782.078,06
07.02.20082.079,792.079,792.010,432.045,98
08.02.20082.061,582.067,652.025,172.048,58
11.02.20082.044,242.076,322.023,442.068,52
12.02.20082.086,722.091,062.065,922.084,12
13.02.20082.054,652.093,662.048,582.088,46
14.02.20082.088,462.102,332.063,322.078,06
15.02.20082.088,462.100,62.026,912.067,65
18.02.20082.075,452.122,272.070,252.119,67
19.02.20082.097,992.118,82.072,852.087,59
20.02.20082.080,662.089,332.044,242.084,12
21.02.20082.084,992.084,992.036,442.041,64
22.02.20082.028,642.063,322.013,92.025,17
25.02.20082.033,842.060,722.018,242.037,31
26.02.20082.050,312.054,652.022,572.052,05
27.02.20082.070,252.070,252.019,12.059,85
28.02.20082.064,182.104,932.026,042.038,18
29.02.20082.040,782.043,381.995,72.028,64
03.03.20082.008,72.058,981.997,432.053,78
04.03.20082.059,852.065,052.029,512.056,38
05.03.20082.063,322.071,122.031,242.052,91
06.03.20082.048,582.074,592.024,32.048,58
07.03.20082.045,982.050,312.022,572.032,11
10.03.20082.036,442.080,662.036,442.064,18
11.03.20082.071,992.085,862.039,912.065,92
12.03.20082.130,072.130,072.039,042.057,25
13.03.20082.039,912.062,452.016,52.037,31
14.03.20082.027,772.046,851.969,691.986,16
17.03.20081.954,081.970,551.935,881.956,68
18.03.20081.961,891.977,491.948,011.962,75
19.03.20081.972,292.028,641.934,142.015,64
20.03.20082.048,582.050,312.007,832.041,64
25.03.20082.056,382.063,321.984,431.993,96
26.03.20081.985,291.988,761.960,151.974,02
27.03.20081.979,222.001,761.955,821.999,16
28.03.20081.993,962.015,641.970,552.006,97
31.03.20082.002,632.011,31.972,292.009,57
01.04.20082.000,032.071,121.997,432.067,65
02.04.20082.071,992.084,992.003,52.023,44
03.04.20082.040,782.059,852.000,032.051,18
04.04.20082.058,982.077,192.024,32.069,39
07.04.20082.087,592.087,592.054,652.068,52
08.04.20082.059,852.080,662.027,772.037,31
09.04.20082.033,842.037,311.991,361.996,56
10.04.20081.989,632.012,171.974,021.997,43
11.04.20082.013,032.042,511.991,362.020,84
14.04.20082.012,172.052,912.002,632.018,24
15.04.20082.013,92.081,522.002,632.071,99
16.04.20082.087,592.130,072.070,252.124,87
17.04.20082.138,742.153,482.115,332.143,94
18.04.20082.151,752.238,442.147,412.192,49
21.04.20082.215,032.233,242.163,882.182,95
22.04.20082.171,682.203,762.164,752.176,02
23.04.20082.208,962.208,962.159,552.191,62
24.04.20082.182,092.202,892.165,622.202,89
25.04.20082.193,362.210,72.167,352.210,7
28.04.20082.204,632.215,032.181,222.204,63
29.04.20082.194,232.194,232.1242.136,14
30.04.20082.130,072.162,152.077,192.097,13
01.05.20082.102,332.149,142.071,122.138,74
02.05.20082.149,142.167,352.121,42.135,27
06.05.20082.119,672.139,612.100,62.113,6
07.05.20082.121,42.167,352.115,332.135,27
08.05.20082.126,62.156,082.094,532.153,48
09.05.20082.154,352.177,752.146,542.162,15
12.05.20082.169,952.184,692.159,552.167,35
13.05.20082.178,622.234,972.176,892.202,03
14.05.20082.208,12.232,372.195,962.221,97
15.05.20082.221,972.241,912.201,162.210,7
16.05.20082.218,52.283,522.210,72.255,78
19.05.20082.258,382.280,922.250,582.269,65
20.05.20082.218,52.254,042.128,342.128,34
21.05.20082.1462.2012.1112.187
22.05.20082.2002.2072.0912.095
23.05.20082.1322.1472.0892.129
27.05.20082.1442.1442.0562.065
28.05.20082.0652.0762.0212.036
29.05.20082.0602.0902.0092.027
30.05.20082.0382.0591.9912.025
02.06.20082.0102.0491.9451.970
03.06.20081.9712.0291.9682.028
04.06.20082.0082.0471.9801.998
05.06.20082.0072.0331.9641.974
06.06.20082.0022.0021.9271.949
09.06.20081.9521.9931.9471.966
10.06.20081.9752.0271.9482.003
11.06.20082.0242.0402.0082.023
12.06.20082.0302.0492.0012.041
13.06.20082.0162.0272.0002.005
16.06.20082.0012.0071.9661.980
17.06.20082.0202.0201.9721.975
18.06.20081.9832.0061.9421.943
19.06.20081.9361.9461.8341.879
20.06.20081.8781.9081.8671.871
23.06.20081.8851.9191.8511.913
24.06.20081.9251.9251.8851.911
25.06.20081.9111.9351.8781.904
26.06.20081.9041.9061.8051.806
27.06.20081.8071.8431.7451.826
30.06.20081.8261.8751.8071.871
01.07.20081.8531.8691.8021.836
02.07.20081.8441.8501.7711.771
03.07.20081.7691.8451.7631.845
04.07.20081.8651.8881.8121.848
07.07.20081.8611.8941.8451.886
08.07.20081.8551.8931.8351.881
09.07.20081.9001.9001.8601.876
10.07.20081.8631.8671.7751.775
11.07.20081.7691.8001.7091.717
14.07.20081.7301.7391.6651.678
15.07.20081.6701.7211.6191.710
16.07.20081.7121.7541.6691.693
17.07.20081.6901.7241.6621.710
18.07.20081.6991.7631.6781.739
21.07.20081.7311.7311.6801.699
22.07.20081.6951.7601.6611.750
23.07.20081.7621.7971.7431.768
24.07.20081.7921.8171.7431.797
25.07.20081.7861.8441.7701.833
28.07.20081.8021.8331.7991.819
29.07.20081.8001.8381.7941.830
30.07.20081.8221.9121.8221.899
31.07.20081.8881.9221.8581.890
01.08.20081.8921.8991.8321.868
04.08.20081.8851.9021.8621.900
05.08.20081.9101.9571.9031.955
06.08.20081.9311.9771.9171.932
07.08.20081.9421.9421.8781.878
08.08.20081.8691.8911.8371.874
11.08.20081.8751.8821.8491.863
12.08.20081.8541.8611.7781.798
13.08.20081.8011.8411.8001.802
14.08.20081.8201.8391.7791.827
15.08.20081.8351.8801.8261.871
18.08.20081.8511.8701.8361.863
19.08.20081.9001.9001.8271.830
20.08.20081.8191.8361.8041.807
21.08.20081.7951.8051.7561.763
22.08.20081.7651.7851.7411.780
26.08.20081.7641.8031.7521.794
27.08.20081.8141.8231.7771.812
28.08.20081.8041.8071.7721.788
29.08.20081.7961.8191.7701.812
01.09.20081.8011.8731.7821.860
02.09.20081.8581.9131.8581.913
03.09.20081.9011.9141.8631.868
04.09.20081.8821.8821.7851.790
05.09.20081.7751.7841.7421.761
08.09.20081.8001.8091.7641.775
09.09.20081.7971.8311.7771.825
10.09.20081.8171.8261.7421.802
11.09.20081.8051.8051.7581.767
12.09.20081.7881.7881.6811.737
15.09.20081.6751.7491.6061.665
16.09.20081.6341.6981.5981.659
17.09.20081.6551.6861.6031.627
18.09.20081.6561.7461.6001.700
19.09.20081.7681.8371.6531.771
22.09.20081.7601.8001.7191.730
23.09.20081.7351.7731.7171.758
24.09.20081.7871.8361.7651.818
25.09.20081.8401.8781.7961.868
26.09.20081.8691.8961.8381.854
29.09.20081.8301.8511.7471.747
30.09.20081.7401.8151.6801.797
01.10.20081.7971.8541.7861.840
02.10.20081.8401.8651.8171.849
03.10.20081.8181.8531.7991.846
06.10.20081.8191.8191.6831.701
07.10.20081.7101.7791.6881.753
08.10.20081.7101.7751.5901.625
09.10.20081.6371.6701.5651.589
10.10.20081.5401.5461.4101.440
13.10.20081.5101.5671.3681.530
14.10.20081.5901.6351.5431.599
15.10.20081.5921.5921.5141.534
16.10.20081.5341.5341.4571.489
17.10.20081.5691.5691.4631.540
20.10.20081.5711.6031.5351.586
21.10.20081.6251.6361.5611.570
22.10.20081.5241.5531.4971.510
23.10.20081.5801.5831.4711.497
24.10.20081.4851.4861.3791.444
27.10.20081.4111.5311.3761.503
28.10.20081.5311.6501.4741.595
29.10.20081.6201.6731.6031.670
30.10.20081.6721.7181.5751.591
31.10.20081.6181.6811.5871.665
03.11.20081.6771.6771.6101.645
04.11.20081.6491.7261.6231.715
05.11.20081.7201.7201.6701.703
06.11.20081.6731.6931.6151.631
07.11.20081.6411.7051.6221.685
10.11.20081.7201.7331.6701.675
11.11.20081.6551.6551.6071.621
12.11.20081.6411.6791.6061.616
13.11.20081.5841.6221.5441.565
14.11.20081.6181.6441.5671.590
17.11.20081.5731.6081.5661.588
18.11.20081.5771.6071.5471.600
19.11.20081.6151.6191.5721.579
20.11.20081.5301.5551.4991.527
21.11.20081.5281.5281.4531.472
24.11.20081.4911.5921.4741.577
25.11.20081.5261.6251.4701.470
26.11.20081.4471.5631.4291.544
27.11.20081.5261.6391.5251.616
28.11.20081.6291.6361.5931.618
01.12.20081.6651.6851.5641.579
02.12.20081.5551.6041.5451.585
03.12.20081.5881.6491.5711.638
04.12.20081.6281.6761.6081.640
05.12.20081.6321.6711.5861.624
08.12.20081.6831.7081.6501.683
09.12.20081.6501.7121.6321.679
10.12.20081.6401.6921.6101.665
11.12.20081.6711.7171.6521.674
12.12.20081.6211.6611.6101.654
15.12.20081.6441.6651.6281.648
16.12.20081.6301.6671.6301.649
17.12.20081.6691.6771.6141.644
18.12.20081.6471.7091.6401.709
19.12.20081.6951.7661.6861.743
22.12.20081.7231.7801.7041.750
23.12.20081.7631.8081.7531.770
24.12.20081.8001.8321.7781.810
29.12.20081.8021.8281.7691.815
30.12.20081.8261.8341.8001.815
31.12.20081.8001.8551.8001.850