IMB.L
Imperial Brands PLC
16:26:31
2738 £
0.0000 (%0.00)
Önceki Kapanış: 2757
Düşük₺2732
Yüksek₺2781
IMB.L: Imperial Brands PLC Arşiv
2015 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.269,0119
KAPANIŞ 3.268,2925
En Düşük
DÜŞÜK 2.763,7
En Yüksek
YÜKSEK 3.665
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2015 | 2.851 | 2.851 | 2.794 | 2.804 |
| 05.01.2015 | 2.789 | 2.866 | 2.789 | 2.805 |
| 06.01.2015 | 2.796 | 2.855 | 2.763,7 | 2.834 |
| 07.01.2015 | 2.836 | 2.852 | 2.811 | 2.830 |
| 08.01.2015 | 2.855 | 2.951 | 2.854 | 2.950 |
| 09.01.2015 | 2.952 | 2.974 | 2.927 | 2.934 |
| 12.01.2015 | 2.949 | 2.972,7 | 2.934 | 2.967 |
| 13.01.2015 | 2.958 | 2.984 | 2.951 | 2.963 |
| 14.01.2015 | 2.935 | 2.992 | 2.917 | 2.932 |
| 15.01.2015 | 2.867 | 2.884 | 2.785 | 2.850 |
| 16.01.2015 | 2.827 | 2.975,3 | 2.823 | 2.892 |
| 19.01.2015 | 2.889 | 2.959 | 2.882 | 2.945 |
| 20.01.2015 | 2.936 | 2.969,36 | 2.868,32 | 2.947 |
| 21.01.2015 | 2.958 | 3.007 | 2.952 | 3.006 |
| 22.01.2015 | 2.951 | 3.032 | 2.940 | 3.020 |
| 23.01.2015 | 3.039 | 3.152,58 | 3.016 | 3.091 |
| 26.01.2015 | 3.085 | 3.110 | 3.060 | 3.091 |
| 27.01.2015 | 3.091 | 3.108 | 3.053 | 3.074 |
| 28.01.2015 | 3.093 | 3.109 | 3.050 | 3.097 |
| 29.01.2015 | 3.080 | 3.183 | 3.080 | 3.160 |
| 30.01.2015 | 3.173 | 3.178 | 3.119 | 3.124 |
| 02.02.2015 | 3.124 | 3.149 | 3.096 | 3.130 |
| 03.02.2015 | 3.125 | 3.145 | 3.085 | 3.085 |
| 04.02.2015 | 3.084 | 3.108 | 3.058 | 3.080 |
| 05.02.2015 | 3.056 | 3.076 | 3.010 | 3.021 |
| 06.02.2015 | 3.018 | 3.055 | 2.962 | 3.044 |
| 09.02.2015 | 3.039 | 3.054 | 3.004 | 3.047 |
| 10.02.2015 | 3.050 | 3.093 | 3.034 | 3.078 |
| 11.02.2015 | 3.076 | 3.088 | 3.031 | 3.032 |
| 12.02.2015 | 3.042 | 3.080 | 3.035 | 3.066 |
| 13.02.2015 | 3.073 | 3.105 | 3.021 | 3.025 |
| 16.02.2015 | 3.016 | 3.032 | 2.988 | 2.997 |
| 17.02.2015 | 2.997 | 3.067 | 2.997 | 3.063 |
| 18.02.2015 | 3.073 | 3.093 | 3.044 | 3.051 |
| 19.02.2015 | 3.049 | 3.102 | 3.049 | 3.087 |
| 20.02.2015 | 3.090 | 3.110,1 | 3.059 | 3.100 |
| 23.02.2015 | 3.110 | 3.142 | 3.092 | 3.138 |
| 24.02.2015 | 3.150 | 3.157 | 3.124 | 3.154 |
| 25.02.2015 | 3.149 | 3.164 | 3.104 | 3.150 |
| 26.02.2015 | 3.142 | 3.168 | 3.078 | 3.128 |
| 27.02.2015 | 3.135 | 3.267,5 | 3.124 | 3.193 |
| 02.03.2015 | 3.208 | 3.232 | 3.187 | 3.197 |
| 03.03.2015 | 3.213 | 3.243 | 3.197 | 3.197 |
| 04.03.2015 | 3.204 | 3.226 | 3.142,14 | 3.226 |
| 05.03.2015 | 3.229 | 3.295 | 3.221 | 3.285 |
| 06.03.2015 | 3.273 | 3.291 | 3.215 | 3.220 |
| 09.03.2015 | 3.212 | 3.215,7 | 3.167 | 3.174 |
| 10.03.2015 | 3.163 | 3.193 | 3.091 | 3.091 |
| 11.03.2015 | 3.094 | 3.115 | 3.058 | 3.082 |
| 12.03.2015 | 3.088 | 3.110 | 3.073 | 3.085 |
| 13.03.2015 | 3.085 | 3.104 | 3.071 | 3.096 |
| 16.03.2015 | 3.112 | 3.177 | 3.087 | 3.169 |
| 17.03.2015 | 3.186 | 3.188 | 3.100 | 3.132 |
| 18.03.2015 | 3.136 | 3.201 | 3.122 | 3.201 |
| 19.03.2015 | 3.213 | 3.215 | 3.146 | 3.155 |
| 20.03.2015 | 3.161 | 3.161 | 3.098 | 3.105 |
| 23.03.2015 | 3.098 | 3.168 | 3.091 | 3.165 |
| 24.03.2015 | 3.155 | 3.206 | 3.155 | 3.185 |
| 25.03.2015 | 3.180 | 3.192 | 3.155 | 3.158 |
| 26.03.2015 | 3.136 | 3.153 | 3.075 | 3.103 |
| 27.03.2015 | 3.115 | 3.133 | 3.101 | 3.102 |
| 30.03.2015 | 3.135 | 3.138 | 3.036 | 3.068 |
| 31.03.2015 | 3.034 | 3.040 | 2.921 | 2.963 |
| 01.04.2015 | 2.970 | 3.055 | 2.962 | 3.045 |
| 02.04.2015 | 3.049 | 3.145 | 3.041 | 3.131 |
| 07.04.2015 | 3.148 | 3.191 | 3.140 | 3.178 |
| 08.04.2015 | 3.159 | 3.171 | 3.138 | 3.146 |
| 09.04.2015 | 3.150 | 3.216 | 3.146,5 | 3.197 |
| 10.04.2015 | 3.208 | 3.287 | 3.170 | 3.282 |
| 13.04.2015 | 3.250 | 3.269 | 3.223 | 3.233 |
| 14.04.2015 | 3.220 | 3.261 | 3.196 | 3.254 |
| 15.04.2015 | 3.254 | 3.299,33 | 3.240 | 3.283 |
| 16.04.2015 | 3.295 | 3.295 | 3.226 | 3.279 |
| 17.04.2015 | 3.288 | 3.293 | 3.218 | 3.231 |
| 20.04.2015 | 3.247 | 3.280 | 3.237 | 3.258 |
| 21.04.2015 | 3.259 | 3.312 | 3.254 | 3.304 |
| 22.04.2015 | 3.322 | 3.323 | 3.278 | 3.293 |
| 23.04.2015 | 3.305 | 3.323 | 3.277 | 3.290 |
| 24.04.2015 | 3.291 | 3.317 | 3.265 | 3.305 |
| 27.04.2015 | 3.385 | 3.385 | 3.296 | 3.321 |
| 28.04.2015 | 3.304 | 3.317 | 3.220 | 3.261 |
| 29.04.2015 | 3.259 | 3.277 | 3.169 | 3.172 |
| 30.04.2015 | 3.187 | 3.225 | 3.157 | 3.192 |
| 01.05.2015 | 3.208 | 3.238 | 3.142 | 3.229 |
| 05.05.2015 | 3.255 | 3.273 | 3.107 | 3.120 |
| 06.05.2015 | 3.178 | 3.238 | 3.160 | 3.175 |
| 07.05.2015 | 3.175 | 3.223 | 3.098 | 3.205 |
| 08.05.2015 | 3.298 | 3.335 | 3.249 | 3.297 |
| 11.05.2015 | 3.292 | 3.333 | 3.256,72 | 3.257 |
| 12.05.2015 | 3.234 | 3.243 | 3.162 | 3.185 |
| 13.05.2015 | 3.206 | 3.254 | 3.167 | 3.186 |
| 14.05.2015 | 3.182 | 3.231 | 3.169 | 3.211 |
| 15.05.2015 | 3.229 | 3.270 | 3.212 | 3.238 |
| 18.05.2015 | 3.254 | 3.260 | 3.188 | 3.220 |
| 19.05.2015 | 3.240 | 3.271 | 3.226 | 3.267 |
| 20.05.2015 | 3.268 | 3.292 | 3.241 | 3.285 |
| 21.05.2015 | 3.271 | 3.293 | 3.258 | 3.290 |
| 22.05.2015 | 3.292 | 3.355 | 3.291 | 3.298 |
| 26.05.2015 | 3.293 | 3.313 | 3.262 | 3.284 |
| 27.05.2015 | 3.335 | 3.413 | 3.322 | 3.393 |
| 28.05.2015 | 3.369 | 3.412,3 | 3.345 | 3.372 |
| 29.05.2015 | 3.393 | 3.399 | 3.353 | 3.370 |
| 01.06.2015 | 3.369 | 3.403 | 3.298 | 3.306 |
| 02.06.2015 | 3.300 | 3.310 | 3.206 | 3.210 |
| 03.06.2015 | 3.224 | 3.293 | 3.209 | 3.262 |
| 04.06.2015 | 3.258 | 3.294 | 3.208 | 3.269 |
| 05.06.2015 | 3.262 | 3.262 | 3.176,72 | 3.185 |
| 08.06.2015 | 3.180 | 3.208 | 3.159 | 3.196 |
| 09.06.2015 | 3.195 | 3.225 | 3.174 | 3.188 |
| 10.06.2015 | 3.172 | 3.231 | 3.135 | 3.219 |
| 11.06.2015 | 3.213 | 3.291 | 3.205 | 3.267 |
| 12.06.2015 | 3.274 | 3.294 | 3.256 | 3.268 |
| 15.06.2015 | 3.249 | 3.257 | 3.175 | 3.175 |
| 16.06.2015 | 3.219 | 3.251 | 3.176 | 3.246 |
| 17.06.2015 | 3.323 | 3.340 | 3.221 | 3.241 |
| 18.06.2015 | 3.230 | 3.244 | 3.191 | 3.234 |
| 19.06.2015 | 3.241 | 3.267 | 3.203,4 | 3.214 |
| 22.06.2015 | 3.254 | 3.274 | 3.222 | 3.247 |
| 23.06.2015 | 3.260 | 3.279 | 3.232 | 3.251 |
| 24.06.2015 | 3.252 | 3.263,34 | 3.215 | 3.235 |
| 25.06.2015 | 3.231 | 3.253 | 3.200 | 3.215 |
| 26.06.2015 | 3.209 | 3.229,38 | 3.173 | 3.192 |
| 29.06.2015 | 3.102 | 3.174 | 3.095 | 3.123 |
| 30.06.2015 | 3.103 | 3.122 | 3.067 | 3.067 |
| 01.07.2015 | 3.090 | 3.137 | 3.073 | 3.120 |
| 02.07.2015 | 3.113 | 3.121 | 3.088 | 3.097 |
| 03.07.2015 | 3.084 | 3.113 | 3.076,66 | 3.085 |
| 06.07.2015 | 3.053 | 3.119 | 3.044 | 3.093 |
| 07.07.2015 | 3.088 | 3.116 | 3.073 | 3.094 |
| 08.07.2015 | 3.110 | 3.163 | 3.088 | 3.163 |
| 09.07.2015 | 3.173 | 3.187 | 3.161 | 3.179 |
| 10.07.2015 | 3.227 | 3.266 | 3.202 | 3.260 |
| 13.07.2015 | 3.297 | 3.300 | 3.232 | 3.258 |
| 14.07.2015 | 3.264 | 3.287 | 3.254 | 3.273 |
| 15.07.2015 | 3.273 | 3.313 | 3.261 | 3.305 |
| 16.07.2015 | 3.322 | 3.340 | 3.312 | 3.325 |
| 17.07.2015 | 3.338 | 3.344 | 3.311 | 3.335 |
| 20.07.2015 | 3.325 | 3.334 | 3.314 | 3.328 |
| 21.07.2015 | 3.321 | 3.361 | 3.318 | 3.338 |
| 22.07.2015 | 3.316 | 3.328 | 3.273 | 3.280 |
| 23.07.2015 | 3.304 | 3.321 | 3.290 | 3.304 |
| 24.07.2015 | 3.296 | 3.335 | 3.296 | 3.306 |
| 27.07.2015 | 3.294 | 3.309 | 3.239 | 3.244 |
| 28.07.2015 | 3.264 | 3.289 | 3.249 | 3.286 |
| 29.07.2015 | 3.304 | 3.367 | 3.304 | 3.365 |
| 30.07.2015 | 3.366 | 3.379 | 3.331 | 3.349 |
| 31.07.2015 | 3.351 | 3.379 | 3.344 | 3.365 |
| 03.08.2015 | 3.360 | 3.396 | 3.360 | 3.381 |
| 04.08.2015 | 3.395 | 3.405 | 3.362,66 | 3.392 |
| 05.08.2015 | 3.395 | 3.399 | 3.353 | 3.371 |
| 06.08.2015 | 3.372 | 3.388 | 3.367 | 3.378 |
| 07.08.2015 | 3.370 | 3.383 | 3.341 | 3.352 |
| 10.08.2015 | 3.365 | 3.384 | 3.345 | 3.381 |
| 11.08.2015 | 3.370 | 3.377 | 3.327 | 3.342 |
| 12.08.2015 | 3.315 | 3.344,89 | 3.252 | 3.276 |
| 13.08.2015 | 3.306 | 3.312 | 3.269 | 3.288 |
| 14.08.2015 | 3.296 | 3.299 | 3.264 | 3.279 |
| 17.08.2015 | 3.301 | 3.301 | 3.254 | 3.274 |
| 18.08.2015 | 3.271 | 3.293 | 3.236 | 3.240 |
| 19.08.2015 | 3.235 | 3.265 | 3.208 | 3.224 |
| 20.08.2015 | 3.205 | 3.241,14 | 3.168 | 3.171 |
| 21.08.2015 | 3.144 | 3.249,43 | 3.099 | 3.099 |
| 24.08.2015 | 3.007 | 3.061 | 2.926 | 2.991 |
| 25.08.2015 | 3.028 | 3.118 | 3.026 | 3.116 |
| 26.08.2015 | 3.090 | 3.133 | 3.055 | 3.098 |
| 27.08.2015 | 3.139 | 3.154 | 3.085 | 3.135 |
| 28.08.2015 | 3.141 | 3.159 | 3.097 | 3.159 |
| 01.09.2015 | 3.128 | 3.137 | 3.091 | 3.113 |
| 02.09.2015 | 3.127 | 3.146 | 3.096 | 3.125 |
| 03.09.2015 | 3.162 | 3.193 | 3.142 | 3.185 |
| 04.09.2015 | 3.152 | 3.162,17 | 3.128 | 3.133 |
| 07.09.2015 | 3.161 | 3.175 | 3.135 | 3.165 |
| 08.09.2015 | 3.177 | 3.215 | 3.176 | 3.200 |
| 09.09.2015 | 3.257 | 3.282,34 | 3.231 | 3.265 |
| 10.09.2015 | 3.242 | 3.284 | 3.231 | 3.270 |
| 11.09.2015 | 3.287 | 3.287 | 3.239 | 3.239 |
| 14.09.2015 | 3.251 | 3.288 | 3.242 | 3.254 |
| 15.09.2015 | 3.269 | 3.274 | 3.234 | 3.272 |
| 16.09.2015 | 3.284 | 3.355 | 3.279 | 3.352 |
| 17.09.2015 | 3.374 | 3.396 | 3.354,33 | 3.369 |
| 18.09.2015 | 3.369 | 3.372 | 3.264 | 3.325 |
| 21.09.2015 | 3.314 | 3.367 | 3.314 | 3.354 |
| 22.09.2015 | 3.345 | 3.356 | 3.291,25 | 3.320 |
| 23.09.2015 | 3.310 | 3.408 | 3.309 | 3.399 |
| 24.09.2015 | 3.397 | 3.468 | 3.371 | 3.465 |
| 25.09.2015 | 3.466 | 3.538 | 3.415 | 3.514 |
| 28.09.2015 | 3.515 | 3.515 | 3.439 | 3.440 |
| 29.09.2015 | 3.399 | 3.400 | 3.329 | 3.334 |
| 30.09.2015 | 3.380 | 3.423 | 3.365 | 3.413 |
| 01.10.2015 | 3.446 | 3.448 | 3.323 | 3.356 |
| 02.10.2015 | 3.370 | 3.403 | 3.324 | 3.369 |
| 05.10.2015 | 3.392 | 3.400 | 3.351 | 3.377 |
| 06.10.2015 | 3.383 | 3.446 | 3.367 | 3.426 |
| 07.10.2015 | 3.490 | 3.514 | 3.416 | 3.428 |
| 08.10.2015 | 3.430 | 3.476 | 3.425 | 3.467 |
| 09.10.2015 | 3.490 | 3.490,28 | 3.446 | 3.455 |
| 12.10.2015 | 3.450 | 3.450 | 3.412 | 3.441 |
| 13.10.2015 | 3.452 | 3.484 | 3.436 | 3.456 |
| 14.10.2015 | 3.432 | 3.464,34 | 3.427 | 3.440 |
| 15.10.2015 | 3.454 | 3.488 | 3.440,99 | 3.466 |
| 16.10.2015 | 3.464 | 3.490 | 3.439 | 3.490 |
| 19.10.2015 | 3.484 | 3.558,06 | 3.472 | 3.488 |
| 20.10.2015 | 3.488 | 3.500 | 3.464 | 3.470 |
| 21.10.2015 | 3.483 | 3.534 | 3.466,4 | 3.502 |
| 22.10.2015 | 3.503 | 3.530 | 3.499 | 3.513 |
| 23.10.2015 | 3.534 | 3.537,8 | 3.492 | 3.499 |
| 26.10.2015 | 3.480 | 3.507 | 3.466 | 3.495 |
| 27.10.2015 | 3.488 | 3.509,6 | 3.454 | 3.454 |
| 28.10.2015 | 3.471 | 3.514 | 3.457 | 3.500 |
| 29.10.2015 | 3.501 | 3.520 | 3.480 | 3.520 |
| 30.10.2015 | 3.531 | 3.567 | 3.464 | 3.499 |
| 02.11.2015 | 3.464 | 3.559 | 3.459 | 3.497 |
| 03.11.2015 | 3.512 | 3.535 | 3.470 | 3.505 |
| 04.11.2015 | 3.511 | 3.530 | 3.497 | 3.515 |
| 05.11.2015 | 3.526 | 3.534 | 3.498 | 3.503 |
| 06.11.2015 | 3.516 | 3.539,67 | 3.498 | 3.505 |
| 09.11.2015 | 3.498 | 3.504 | 3.448 | 3.454 |
| 10.11.2015 | 3.452 | 3.471 | 3.421,1 | 3.471 |
| 11.11.2015 | 3.483 | 3.503 | 3.442,9 | 3.501 |
| 12.11.2015 | 3.506 | 3.513 | 3.473 | 3.475 |
| 13.11.2015 | 3.477 | 3.479 | 3.414 | 3.454 |
| 16.11.2015 | 3.457 | 3.600 | 3.443 | 3.589 |
| 17.11.2015 | 3.639 | 3.648 | 3.539 | 3.600 |
| 18.11.2015 | 3.596 | 3.599 | 3.560 | 3.570 |
| 19.11.2015 | 3.540 | 3.552 | 3.492 | 3.492 |
| 20.11.2015 | 3.509 | 3.665 | 3.493 | 3.553 |
| 23.11.2015 | 3.589 | 3.605 | 3.549 | 3.557 |
| 24.11.2015 | 3.564 | 3.564 | 3.514 | 3.530 |
| 25.11.2015 | 3.520 | 3.574 | 3.505 | 3.555 |
| 26.11.2015 | 3.570 | 3.610,4 | 3.569 | 3.606 |
| 27.11.2015 | 3.593 | 3.625 | 3.578 | 3.611 |
| 30.11.2015 | 3.612 | 3.614 | 3.573 | 3.588 |
| 01.12.2015 | 3.617 | 3.619 | 3.584 | 3.616 |
| 02.12.2015 | 3.635 | 3.648 | 3.609 | 3.621 |
| 03.12.2015 | 3.625 | 3.646 | 3.551 | 3.562 |
| 04.12.2015 | 3.549 | 3.577 | 3.531 | 3.551 |
| 07.12.2015 | 3.566 | 3.601 | 3.552 | 3.558 |
| 08.12.2015 | 3.558 | 3.590 | 3.512 | 3.515 |
| 09.12.2015 | 3.532 | 3.534 | 3.482 | 3.482 |
| 10.12.2015 | 3.454 | 3.478 | 3.441 | 3.442 |
| 11.12.2015 | 3.450 | 3.470 | 3.393 | 3.403 |
| 14.12.2015 | 3.408 | 3.449 | 3.396 | 3.400 |
| 15.12.2015 | 3.431 | 3.506 | 3.428 | 3.488 |
| 16.12.2015 | 3.494 | 3.505 | 3.473 | 3.495 |
| 17.12.2015 | 3.541 | 3.554 | 3.506 | 3.517 |
| 18.12.2015 | 3.497 | 3.507 | 3.462 | 3.463 |
| 21.12.2015 | 3.461 | 3.521,5 | 3.458,5 | 3.475 |
| 22.12.2015 | 3.489,5 | 3.509,5 | 3.466 | 3.474 |
| 23.12.2015 | 3.499 | 3.551,5 | 3.493 | 3.543,5 |
| 24.12.2015 | 3.550 | 3.550 | 3.506,5 | 3.543,5 |
| 29.12.2015 | 3.565,5 | 3.616 | 3.517,5 | 3.616 |
| 30.12.2015 | 3.607,5 | 3.614 | 3.561,5 | 3.588,5 |
| 31.12.2015 | 3.556,5 | 3.608 | 3.550,5 | 3.586,5 |