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
Informa plc logosu
INF.L
Informa plc
16:25:19
875.6 £
0.0000 (%0.00)
Önceki Kapanış: 863.6
Düşük₺862.2
Yüksek₺882.2
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

INF.L: Informa plc Arşiv

2005 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 370,5651
KAPANIŞ 370,991

En Düşük

DÜŞÜK 322,46

En Yüksek

YÜKSEK 418,9
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.2005347,55347,55347,55347,55
04.01.2005348,7354,45348,7351,69
05.01.2005351,69354,45347,32348,93
06.01.2005351353,53339,49339,49
07.01.2005343,17360,44343,17359,06
10.01.2005356,29358,37353,76354,91
11.01.2005352,61358,14352,61358,14
12.01.2005359,06361,13356,75357,21
13.01.2005357,21361,82357,21357,44
14.01.2005358,83364,58357,21359,29
17.01.2005362,51362,51359,06361,82
18.01.2005360,21361,82356,29361,82
19.01.2005363,43364,58362,74363,66
20.01.2005362,97365,5362,74365,5
21.01.2005364,12365,27359,29365,27
24.01.2005362,74363,43356,29356,29
25.01.2005356,29359,06352,61354,45
26.01.2005356,29363,66355,14363,66
27.01.2005363,66363,66357,21362,97
28.01.2005362,74371,02360,9366,19
31.01.2005365,5377,47365,5377,47
01.02.2005376,55380,92371,25375,17
02.02.2005374,94380,69374,94378,39
03.02.2005375,63382,07375,63377,93
04.02.2005377,01384,83377,01377,47
07.02.2005375,63382,99375,63381,84
08.02.2005383,91387,14382,53387,14
09.02.2005386,22388,52383,91385,75
10.02.2005383,91388,52383,91385,99
11.02.2005385,75388,52385,75388,52
14.02.2005386,22394,04386,22390,36
15.02.2005389,44389,44384,83386,68
16.02.2005384,83385,75382,07382,07
17.02.2005383,91394,27382,07391,28
18.02.2005388,52392,2388,52390,13
21.02.2005388,98389,67387,6388,52
22.02.2005386,68386,68381,84382,53
23.02.2005382,07382,07374,71378,85
24.02.2005377,47377,7374,02377,01
25.02.2005377,47386,68375,63386,68
28.02.2005384,6387,37384,6387,14
01.03.2005386,68392,2385,75392,2
02.03.2005390,36390,82388,52390,82
03.03.2005389,44394,04389,44394,04
04.03.2005394,96404,17394,96397,95
07.03.2005400,49405,09397,72397,72
08.03.2005399,56399,56392,43392,66
09.03.2005394,73398,64392,2395,88
10.03.2005389,44395,88383,22390,82
11.03.2005391,05391,05384,83388,52
14.03.2005387,83388,06382,07385,75
15.03.2005388,52393,81384,83390,36
16.03.2005391,28391,28384,83386,45
17.03.2005384,37389,44383,91387,6
18.03.2005386,68396,8386,68396,8
21.03.2005394,96395,88388,52393,35
22.03.2005394,04394,5379,54386,45
23.03.2005384,6386,68375,63377,93
24.03.2005380396,34379,54396,34
25.03.2005396,34396,34396,34396,34
28.03.2005396,34396,34396,34396,34
29.03.2005394,27394,5382,07382,53
30.03.2005381,15386,68380,23380,23
31.03.2005383,22392,66382,53387,6
01.04.2005388,52393,12388,52393,12
04.04.2005390,36394,04390,36392,66
05.04.2005393,12398,18393,12395,88
06.04.2005396,8396,8391,28393,35
07.04.2005393,58393,58382,07387,83
08.04.2005382,3391,28382,3388,06
11.04.2005388,52394,04386,68386,68
12.04.2005386,68387,37382,07386,68
13.04.2005386,68391,05382,99382,99
14.04.2005382,76391,05382,07382,07
15.04.2005382,07385,29377,47377,47
18.04.2005379,31379,31365,5369,64
19.04.2005370,79376,55370,33373,56
20.04.2005373,56379,08372,87377,93
21.04.2005374,25381,15374,25379,54
22.04.2005381,15385,29380,23382,99
25.04.2005379,77386,22379,31379,31
26.04.2005379,31381,15377,47381,15
27.04.2005374,94375,17363,66366,19
28.04.2005371,71371,71354,45362,74
29.04.2005359,75360,67354,45354,45
02.05.2005354,45354,45354,45354,45
03.05.2005352,61361,82352,61355,14
04.05.2005356,52357,21350,08356,52
05.05.2005359,06359,06350,54358,14
06.05.2005359,06363,66358,6358,6
09.05.2005358,14362,74356,75360,9
10.05.2005363,66363,66352,61354,45
11.05.2005352,61358,37349,85354,45
12.05.2005356,29360,67355,37359,06
13.05.2005355,37363,66355,37362,74
16.05.2005359,98365,04359,98364,81
17.05.2005365,27368,26365,27368,26
18.05.2005368,26374,71367,34370,1
19.05.2005371,95377,47371,02376,32
20.05.2005378,62379,31374,71377,47
23.05.2005375,17380,23373,1379,31
24.05.2005374,71378,85374,71377,47
25.05.2005378,39381,38373,1376,09
26.05.2005382,07386,22379,08383,45
27.05.2005382,99383,22380,23382,99
30.05.2005382,99382,99382,99382,99
31.05.2005381,38382,07374,71375,4
01.06.2005369,18401,64365,5399,56
02.06.2005398,87403,25397,72400,72
03.06.2005400,72400,72400,72400,72
06.06.2005400,95403,25400,49401,87
07.06.2005405,09409,69405,09406,93
08.06.2005404,4409,69403,48406,47
09.06.2005408,08408,08404,17405,55
10.06.2005406,93409406,47407,85
13.06.2005409,69416,83409,69414,99
14.06.2005418,9418,9410,61413,83
15.06.2005410,15412,91409,69410,15
16.06.2005412,45412,45409,69410,61
17.06.2005409,92410,38407,39408,08
20.06.2005408,31408,77403,25404,63
21.06.2005403,48404,17395,88395,88
22.06.2005392,2400,49392,2395,88
23.06.2005392,66395,88391,74393,35
24.06.2005394,27394,27384,14386,22
27.06.2005391,05391,05385,06386,22
28.06.2005389,44389,44382,07383,45
29.06.2005386,68390,59382,53389,44
30.06.2005386,91393,81386,68390,36
01.07.2005349,62359,98346,17359,29
04.07.2005358,14359,98356,52356,75
05.07.2005356,29359,98351352,38
06.07.2005350,31351343,4346,17
07.07.2005345,25345,25322,46343,4
08.07.2005343,63353,53339,03350,77
11.07.2005351,46356,98351,23356,98
12.07.2005356,29357,44352,61353,99
13.07.2005355,37362,51355,14361,36
14.07.2005361,82366,19361,36361,36
15.07.2005362,74364,12355,6359,06
18.07.2005358,14360,67358,14358,83
19.07.2005357,21358,83351,69354,91
20.07.2005352,61352,61346,17350,77
21.07.2005352,84357,21350,77355,6
22.07.2005355,83360,21355,37360,21
25.07.2005360,9360,9356,29356,52
26.07.2005356,29359,98356,29358,37
27.07.2005359,52362,74359,29359,29
28.07.2005361,59361,82359,29359,52
29.07.2005359,75360,67355,83357,67
01.08.2005358,6358,83356,98358,14
02.08.2005357,91363,66357,91362,97
03.08.2005363,2363,66358,14358,6
04.08.2005356,29357,44353,07353,07
05.08.2005353,3356,29351,69354,45
08.08.2005354,45354,91352,15352,15
09.08.2005353,53353,99349,85349,85
10.08.2005349,85356,29349,85349,85
11.08.2005349,62352,15348,24349,62
12.08.2005351,69353,3350,31352,61
15.08.2005353,07354,45351,69352,38
16.08.2005353,07357,21353,07357,21
17.08.2005356,29358,6355,37358,6
18.08.2005357,67358,83356,98356,98
19.08.2005349,85360,44349,85359,52
22.08.2005360,9360,9355,37356,98
23.08.2005357,44361,82356,75358,37
24.08.2005359,75360,9358,14360,21
25.08.2005358,14360,21356,98359,06
26.08.2005359,98361,82358,37361,82
29.08.2005361,82361,82361,82361,82
30.08.2005363,43363,43360,9362,74
31.08.2005363,43365,04363,43364,81
01.09.2005366,42371,02366,42370,1
02.09.2005369,64371,02367,57368,49
05.09.2005370,56370,56366,42366,88
06.09.2005368,95369,18364,35364,35
07.09.2005363,66366,88362,28365,96
08.09.2005362,74366,19362,05362,74
09.09.2005362,51365,5362,51364,12
12.09.2005364,35368,26364,35367,34
13.09.2005367,34367,34361,36361,82
14.09.2005362,51362,74359,06359,98
15.09.2005360,21363,2359,29359,98
16.09.2005361,36363,66360,9362,74
19.09.2005361,82362,05359,06359,52
20.09.2005363,2363,66359,52362,51
21.09.2005358,37363,66358,37361,13
22.09.2005361,13361,13354,68359,06
23.09.2005360,67361,36359,29359,29
26.09.2005361,13362,74360,44362,28
27.09.2005361,82362,05355,6358,83
28.09.2005359,75363,43359,75362,28
29.09.2005362,74363,66361,82363,66
30.09.2005365,5365,5362,74364,58
03.10.2005364,12365,27362,74364,58
04.10.2005364,58366,88363,66365,96
05.10.2005361,82362,74356,06362,05
06.10.2005360,21360,21351,69351,69
07.10.2005351,69355,6350,77352,61
10.10.2005353,53356,29351,69353,07
11.10.2005355,37355,37353,07353,3
12.10.2005353,3354,45350,77351,69
13.10.2005352,61352,61337,88342,94
14.10.2005341,1341,33336,27337,88
17.10.2005337,88340,64336,96338,57
18.10.2005339,72340,64336,96340,64
19.10.2005336,04338,57327,98328,44
20.10.2005334,89336,04330,29332,36
21.10.2005329,13329,59324,99329,59
24.10.2005329,59333,28328,67331,44
25.10.2005331,67334,43330,52332,59
26.10.2005329,13335,81329,13335,81
27.10.2005333,28335,12332,82335,12
28.10.2005333,74340,18331,9338,8
31.10.2005340,64345,94340,18344,56
01.11.2005344,33348,01343,4344,33
02.11.2005345,48347,55342,48346,17
03.11.2005349,16362,74348,01362,74
04.11.2005361,82364,35360,44362,51
07.11.2005363,66365,27361,13362,74
08.11.2005362,05363,66359,29361,13
09.11.2005357,21359,06354,45354,45
10.11.2005361,59361,59354,45355,83
11.11.2005361,13361,13354,91357,21
14.11.2005358,37363,43354,45361,36
15.11.2005359,06363,2355,37362,74
16.11.2005362,05362,05357,67359,29
17.11.2005363,66363,66359,29361,82
18.11.2005365,04370,79363,89368,26
21.11.2005366,88371,02366,88369,18
22.11.2005367,8370,56363,66363,66
23.11.2005363,66368,26361,13365,96
24.11.2005364,81367,34361,82363,66
25.11.2005364,81369,64364,58368,26
28.11.2005368,26370,1364,12365,5
29.11.2005366,42368,49362,51367,8
30.11.2005365,96371,95361,82368,95
01.12.2005370,79372,87368,72371,02
02.12.2005371,25374,71368,49371,25
05.12.2005371,95374,71369,18370,1
06.12.2005373,1376,09372,87374,94
07.12.2005375,86380,23373,33377,01
08.12.2005377,01382,99375,63382,53
09.12.2005382,99384,14382,3383,91
12.12.2005382,07387,6382,07386,91
13.12.2005385,75390,36385,75389,21
14.12.2005388,98389,67382,76382,76
15.12.2005383,68388,52382,76386,45
16.12.2005387,6389,44383,45386,68
19.12.2005384,14392,2384,14390,36
20.12.2005389,44393,81388,52391,51
21.12.2005391,51396,34391,51394,96
22.12.2005391,28396,11388,75395,19
23.12.2005396,11396,8394,5396,8
26.12.2005396,8396,8396,8396,8
27.12.2005396,8396,8396,8396,8
28.12.2005393,58394,73392,2392,89
29.12.2005393,58398,64392,43397,26
30.12.2005397,72399,56388,98399,33