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
19:07:20
2732 £
0.0000 (%0.00)
Önceki Kapanış: 2757
Düşük₺2725
Yüksek₺2781
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

IMB.L: Imperial Brands PLC Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.683,3084
KAPANIŞ 2.679,7352

En Düşük

DÜŞÜK 2.239,5

En Yüksek

YÜKSEK 3.193,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20183.1723.183,713.1503.156
03.01.20183.169,53.1783.1073.142,5
04.01.20183.1513.1643.1173.129,5
05.01.20183.1343.1763.1223.170
08.01.20183.1763.1803.152,53.165
09.01.20183.1773.184,53.154,173.173
10.01.20183.1733.1783.121,53.133,5
11.01.20183.142,53.182,53.140,53.176,5
12.01.20183.1883.193,53.1583.160
15.01.20183.1683.174,53.131,53.146,5
16.01.20183.1603.1703.111,53.133,5
17.01.20183.099,53.1093.0523.072,5
18.01.20183.0843.0842.986,53.017,5
19.01.20183.0303.0493.0033.016
22.01.20183.011,53.0222.9682.974,5
23.01.20182.992,53.0112.968,52.981
24.01.20182.984,52.9872.9202.920
25.01.20182.918,52.9252.856,52.864
26.01.20182.859,52.919,52.853,62.915
29.01.20182.920,52.925,52.8942.915
30.01.20182.907,52.9322.8962.897,5
31.01.20182.908,52.9242.8922.898,5
01.02.20182.912,52.9382.883,52.893
02.02.20182.888,52.9082.8582.858
05.02.20182.8522.861,12.799,52.799,5
06.02.20182.7312.7952.673,52.729,5
07.02.20182.750,52.768,52.708,52.760
08.02.20182.730,52.734,52.6692.684
09.02.20182.667,52.6842.593,322.637,5
12.02.20182.6502.6912.6352.661,5
13.02.20182.636,52.651,52.5942.600,5
14.02.20182.623,52.6652.606,52.624
15.02.20182.6312.6392.6152.634
16.02.20182.6502.681,52.639,822.657,5
19.02.20182.6562.6962.613,462.668
20.02.20182.669,52.6892.659,52.675,5
21.02.20182.6752.6912.654,52.666
22.02.20182.5892.6162.5692.609,5
23.02.20182.6142.623,52.582,52.614,5
26.02.20182.622,52.6592.618,182.634,5
27.02.20182.640,52.658,52.6062.606
28.02.20182.5952.6392.5902.619
01.03.20182.618,52.6262.5882.603,5
02.03.20182.5902.609,52.5722.584
05.03.20182.589,52.599,52.570,52.580,5
06.03.20182.5962.6132.5702.576
07.03.20182.564,52.6032.5642.583
08.03.20182.5752.6072.5532.595,5
09.03.20182.5842.6452.5802.592
12.03.20182.605,52.6072.548,52.553
13.03.20182.547,52.5492.4882.494
14.03.20182.4872.530,52.4832.521,5
15.03.20182.4962.5312.4472.479
16.03.20182.4672.513,752.454,52.454,5
19.03.20182.452,52.464,52.405,52.414
20.03.20182.420,52.437,52.372,52.372,5
21.03.20182.3742.375,52.3272.328,5
22.03.20182.3182.362,52.3012.360
23.03.20182.3502.413,52.349,52.374
26.03.20182.379,52.3922.318,52.325
27.03.20182.351,52.369,52.3362.340
28.03.20182.3402.4072.329,52.407
29.03.20182.415,52.458,52.405,52.426
03.04.20182.3982.4572.386,52.443,5
04.04.20182.4492.511,52.433,52.506
05.04.20182.5372.5502.4902.529,5
06.04.20182.5282.5592.524,252.554,5
09.04.20182.559,52.5642.518,342.537
10.04.20182.5472.559,52.515,52.524,5
11.04.20182.511,52.519,52.484,52.488,5
12.04.20182.478,52.486,52.459,52.466,5
13.04.20182.471,52.471,52.446,842.463
16.04.20182.463,52.471,52.4102.440
17.04.20182.4392.4422.405,52.408,5
18.04.20182.407,52.4592.400,52.425
19.04.20182.4412.442,52.2982.355
20.04.20182.3732.408,52.3662.402,5
23.04.20182.396,52.4402.391,52.395,5
24.04.20182.391,52.407,22.362,52.388,5
25.04.20182.379,52.483,52.3762.472
26.04.20182.477,52.5582.4742.541
27.04.20182.5502.619,142.546,432.614,5
30.04.20182.6202.6302.591,52.604,5
01.05.20182.6162.6282.580,852.614
02.05.20182.6132.643,52.6072.612
03.05.20182.603,52.6112.581,52.595
04.05.20182.6042.6322.5932.600
08.05.20182.6152.649,52.6042.618,5
09.05.20182.7012.802,52.6672.780
10.05.20182.8002.8072.7552.795,5
11.05.20182.793,52.799,52.765,52.765,5
14.05.20182.755,52.774,52.735,52.765
15.05.20182.778,52.7972.7332.745,5
16.05.20182.7502.765,52.714,52.728
17.05.20182.7202.771,52.713,52.757,5
18.05.20182.7612.7862.755,732.772
21.05.20182.781,52.8122.774,52.793
22.05.20182.787,52.810,52.773,52.783,5
23.05.20182.7782.838,52.7772.817
24.05.20182.800,52.8052.7612.761
25.05.20182.7572.788,942.738,52.755
29.05.20182.744,52.753,52.680,242.686
30.05.20182.685,52.709,442.669,52.694,5
31.05.20182.693,52.721,52.671,52.710
01.06.20182.715,52.734,52.707,192.712
04.06.20182.714,52.732,142.691,52.708
05.06.20182.7062.716,52.6772.683,5
06.06.20182.681,52.689,52.613,52.632
07.06.20182.6352.6592.604,52.604,5
08.06.20182.570,52.601,112.561,172.584,5
11.06.20182.597,52.627,52.5912.611
12.06.20182.626,52.6272.5602.590
13.06.20182.591,52.6272.5822.590,5
14.06.20182.5782.6252.563,52.608
15.06.20182.6142.6572.607,52.626
18.06.20182.6322.6422.586,52.595,5
19.06.20182.580,52.642,52.573,52.621
20.06.20182.656,52.7202.6212.705
21.06.20182.7122.722,52.6712.674
22.06.20182.6722.731,52.6662.728
25.06.20182.7212.7212.692,52.713
26.06.20182.720,52.7282.7042.706
27.06.20182.7122.745,912.6932.734
28.06.20182.7212.811,52.715,52.811,5
29.06.20182.8342.8612.8112.822
02.07.20182.800,52.8322.798,452.826
03.07.20182.8502.890,52.847,342.874,5
04.07.20182.8692.9002.838,52.900
05.07.20182.9012.912,52.877,52.912,5
06.07.20182.916,52.945,52.881,52.890,5
09.07.20182.8932.922,52.8652.916
10.07.20182.927,52.927,52.874,52.905
11.07.20182.8812.907,52.8692.883,5
12.07.20182.885,52.920,52.8762.902,5
13.07.20182.902,52.9282.8692.869
16.07.20182.8662.8882.833,52.853,5
17.07.20182.847,52.847,52.7942.815
18.07.20182.8272.8652.8112.852,5
19.07.20182.8442.910,52.8272.905,5
20.07.20182.894,52.967,532.894,52.916
23.07.20182.908,52.908,52.861,52.863,5
24.07.20182.8672.891,52.8502.860,5
25.07.20182.862,52.8752.8302.835,5
26.07.20182.837,52.893,252.829,52.854,5
27.07.20182.851,52.8562.816,52.839,5
30.07.20182.826,52.8712.818,552.866,5
31.07.20182.866,52.9422.866,52.922
01.08.20182.914,52.9182.864,52.889,5
02.08.20182.8872.933,52.8872.908,5
03.08.20182.918,52.931,52.892,52.929
06.08.20182.9372.938,342.9022.921
07.08.20182.9232.9532.917,52.935
08.08.20182.937,52.9822.935,42.975
09.08.20182.9742.981,52.955,52.974,5
10.08.20182.970,52.979,52.938,672.945
13.08.20182.939,52.9662.9142.966
14.08.20182.932,52.984,52.9322.969,5
15.08.20182.988,52.9912.9322.953
16.08.20182.963,52.9912.9612.983,5
17.08.20182.9822.993,752.9712.987,5
20.08.20182.9912.9972.950,082.986,5
21.08.20182.979,53.0092.923,52.923,5
22.08.20182.921,52.9482.912,52.923,5
23.08.20182.895,52.9032.844,52.844,5
24.08.20182.8452.8522.7862.800
28.08.20182.844,52.844,52.7832.789,5
29.08.20182.7962.799,52.755,52.768
30.08.20182.762,52.767,52.734,312.751,5
31.08.20182.7472.776,52.7392.744
03.09.20182.728,52.7462.699,52.745
04.09.20182.7592.760,52.704,52.725
05.09.20182.7192.7232.678,52.692
06.09.20182.688,52.7072.6832.692,5
07.09.20182.6982.7002.6682.700
10.09.20182.704,52.7092.681,52.698,5
11.09.20182.692,52.692,52.601,52.608,5
12.09.20182.6122.732,52.568,52.691,5
13.09.20182.690,52.698,52.6062.624
14.09.20182.6342.664,52.606,52.617,5
17.09.20182.6102.643,752.6102.625,5
18.09.20182.619,52.6202.570,52.579
19.09.20182.5812.6032.5472.566,5
20.09.20182.5702.599,52.560,52.592,5
21.09.20182.6192.6742.593,222.658
24.09.20182.6362.6542.6032.609,5
25.09.20182.644,52.6672.601,52.632
26.09.20182.628,52.727,52.620,52.674
27.09.20182.6622.697,52.6392.688
28.09.20182.691,52.7052.6712.671
01.10.20182.668,52.6862.6402.640
02.10.20182.640,52.684,52.635,52.680
03.10.20182.6892.7092.6752.690,5
04.10.20182.674,52.680,222.6262.646
05.10.20182.650,52.6662.629,342.646
08.10.20182.6422.6602.6242.650,5
09.10.20182.6512.655,52.626,52.648
10.10.20182.653,52.695,52.637,52.681,5
11.10.20182.657,52.700,132.6552.678
12.10.20182.6852.6902.4912.516,5
15.10.20182.539,52.588,52.529,52.587
16.10.20182.593,52.623,52.525,52.541
17.10.20182.5662.6022.535,52.565
18.10.20182.562,52.590,52.5572.577
19.10.20182.583,52.5982.578,52.589
22.10.20182.594,52.6442.578,52.609,5
23.10.20182.5902.7062.5822.647,5
24.10.20182.6782.6782.623,52.645,5
25.10.20182.6362.7492.6282.743,5
26.10.20182.737,52.7652.666,52.697,5
29.10.20182.694,52.7372.6792.687
30.10.20182.6812.708,692.6602.680,5
31.10.20182.695,52.701,52.644,52.653
01.11.20182.6472.7192.6312.689,5
02.11.20182.7152.7152.5962.618
05.11.20182.615,52.660,52.590,52.643,5
06.11.20182.7002.7502.564,52.648
07.11.20182.655,52.6952.648,52.662,5
08.11.20182.667,52.7012.640,52.694
09.11.20182.6852.7892.6852.750
12.11.20182.6992.6992.6132.690
13.11.20182.6912.7282.6122.630
14.11.20182.6472.6602.595,52.606,5
15.11.20182.6142.652,52.583,52.603,5
16.11.20182.6002.6702.596,52.638,5
19.11.20182.650,52.674,52.555,842.560,5
20.11.20182.5552.5702.532,52.560
21.11.20182.556,52.5812.5462.574,5
22.11.20182.532,52.5352.432,682.456,5
23.11.20182.4632.475,52.4512.466,5
26.11.20182.4612.4812.4082.440
27.11.20182.4362.467,52.428,52.450
28.11.20182.450,52.4602.413,52.432,5
29.11.20182.427,52.452,52.4172.418
30.11.20182.408,032.413,52.373,012.410
03.12.20182.423,52.468,52.3942.415
04.12.20182.4192.433,52.349,52.373
05.12.20182.3582.3882.353,712.372
06.12.20182.361,52.3822.337,52.351,5
07.12.20182.344,52.386,52.327,52.337,5
10.12.20182.3352.4102.3352.377,5
11.12.20182.3842.4232.3662.401
12.12.20182.4262.546,832.418,52.430
13.12.20182.436,52.4502.391,842.422
14.12.20182.4152.4152.349,52.371,5
17.12.20182.369,52.379,52.329,52.335
18.12.20182.3382.3502.3012.314
19.12.20182.301,52.3202.239,52.319
20.12.20182.289,52.354,52.282,52.328
21.12.20182.325,52.369,52.319,52.369,5
24.12.20182.351,52.3742.280,52.322
27.12.20182.322,52.354,82.294,52.310
28.12.20182.3172.3852.309,52.361
31.12.20182.3692.399,52.3672.377