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
ITV plc logosu
ITV.L
ITV plc
16:24:33
80.65 £
0.0000 (%0.00)
Önceki Kapanış: 80.6
Düşük₺80.35
Yüksek₺82.15
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ITV.L: ITV plc Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 86,496
KAPANIŞ 86,4364

En Düşük

DÜŞÜK 50,06

En Yüksek

YÜKSEK 153,8
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2020151,9153,8150,24150,9
03.01.2020148,65150,5147,75149,8
06.01.2020150,05150,05146,55148,55
07.01.2020150,15151,52149,25150
08.01.2020147,55150147,55149
09.01.2020149,5149,76146,8147,15
10.01.2020147,7148,2146,6147,2
13.01.2020146,7147,8146,15147,7
14.01.2020147,65149144,95145,85
15.01.2020145146,96144,45144,65
16.01.2020146,95146,95144,65145,85
17.01.2020146147,05145,55146
20.01.2020144,9146,8144,9145,9
21.01.2020145,85146,2144,15144,35
22.01.2020144,15146,3144,15144,25
23.01.2020144,45145141,85142,15
24.01.2020143,1144,3141141
27.01.2020139,3141,01138,2139,75
28.01.2020141,15141,15138,95139,75
29.01.2020139,6140,85138,5138,5
30.01.2020136,5139,5136,4136,9
31.01.2020137,65138,25135,25135,4
03.02.2020136,05136,99134,73135
04.02.2020135,15138,2135,15137,8
05.02.2020137,35138136,6136,6
06.02.2020137,35139,22136,4136,9
07.02.2020137,65137,65134,2134,6
10.02.2020134135,45133,72135
11.02.2020136,15137,8135,55135,55
12.02.2020136136,8135,2135,5
13.02.2020135,7138131,9133,4
14.02.2020134,95136,9133,25136
17.02.2020135,55136,7134,47135,6
18.02.2020133,95134,85132,2132,2
19.02.2020132,05133,36131,45132,05
20.02.2020132134,25131,7131,85
21.02.2020132132,9130,15130,6
24.02.2020127,95129,15125,41126,45
25.02.2020126,7127,75124,1124,75
26.02.2020124,25124,5121,15122,85
27.02.2020121,05121,85116,95119
28.02.2020114,1117,85112,65116,55
02.03.2020118,2119,4113114,8
03.03.2020115,35119,2115,35116,7
04.03.2020116,4118,75115,5116,5
05.03.2020114,5115,95102,3102,5
06.03.2020100,85102,9298,78102,3
09.03.20209610091,8493,16
10.03.202094,1699,2692,3492,42
11.03.202093,797,6489,8690,74
12.03.202085,6686,8282,983,84
13.03.202087,8492,5682,8284,48
16.03.202081,182,271,674,84
17.03.202076,6278,7462,5665,38
18.03.202062,2863,0657,3858,92
19.03.202058,6468,8256,3464,02
20.03.202066,569,3661,363,16
23.03.202050,0661,8450,0660,02
24.03.202059,8662,1456,560
25.03.202061,4667,2858,0265,72
26.03.202063,572,086372,08
27.03.20206870,0263,9266,96
30.03.202066,3268,5661,7262,38
31.03.202062,8666,3462,866,02
01.04.202064,066559,7660,44
02.04.202059,7860,7857,2259,26
03.04.202059,3259,8654,4254,42
06.04.202056,1660,2255,9658,66
07.04.202060,1669,2660,0265,6
08.04.202065,370,363,3370,3
09.04.202068,0277,5668,0276,38
14.04.202077,677,670,2672,5
15.04.202072,3273,1265,8466,76
16.04.202069,4870,2365,666,42
17.04.202068,8674,2668,4871,22
20.04.202072,1473,2667,7170,88
21.04.202069,7270,4267,0267,58
22.04.20206970,5867,6868,6
23.04.202069,2870,6968,0870,38
24.04.202068,6870,3267,0268,4
27.04.202069,9472,269,772,2
28.04.202073,3277,8272,7475,84
29.04.202076,3880,5275,880,22
30.04.202082,2283,7276,1476,5
01.05.202074,5277,373,5274,84
04.05.20207374,0870,4471,8
05.05.202073,274,5671,3672,18
06.05.20207277,570,6474,36
07.05.202074,8475,672,2473,32
11.05.202076,4476,9872,3874,1
12.05.202069,6675,586972,28
13.05.202072,2472,2468,3768,52
14.05.202067,8870,7866,7269,9
15.05.202068,1671,5768,1669,94
18.05.202071,3273,9870,6473,98
19.05.20207576,673,3776,5
20.05.202076,0276,3872,3474,46
21.05.202074,976,1273,6476
22.05.202075,3278,5474,7476,66
26.05.202080,0883,2878,8280,72
27.05.202081,483,280,581,18
28.05.202082,585,2281,3484,22
29.05.202083,583,8879,6780,28
01.06.202081,3483,7280,583,72
02.06.202082,9685,6682,0684,86
03.06.202086,588,785,2188,34
04.06.202087,889,1685,8487,68
05.06.202088,6290,0687,588,2
08.06.202088,1491,6687,4690,86
09.06.202090,8691,6285,486
10.06.202086,288,783,1883,72
11.06.202081,2281,227676
12.06.202074,4880,7473,578,7
15.06.202076,3678,9275,9478,92
16.06.202081,5483,4878,4279,46
17.06.202079,581,5277,8878,36
18.06.202079,279,276,0277,76
19.06.202078,1479,5976,9478,24
22.06.202077,1480,0476,6277,98
23.06.202078,8280,177,1477,7
24.06.202076,7678,6173,9874,2
25.06.202073,4873,8870,8672,48
26.06.202073,1673,8871,5871,74
29.06.202071,0874,467173,8
30.06.202074,287572,6874,68
01.07.202074,875,170,7471,62
02.07.202072,8475,7472,473,76
03.07.202075,1675,5471,3271,92
06.07.202073,3874,3870,170,84
07.07.202070,771,1669,1269,44
08.07.202068,569,5268,0468,4
09.07.202069,4269,8266,366,3
10.07.202066,4467,3865,5667,3
13.07.202067,668,9266,967,56
14.07.20206769,6266,5468,04
15.07.202069,570,6868,1269,98
16.07.20207070,8768,2668,5
17.07.202068,5469,1666,6466,82
20.07.202066,166,6864,5264,6
21.07.202065,0665,7262,9764,22
22.07.202063,7664,8663,4464,18
23.07.202064,9665,9463,4463,44
24.07.202062,464,4361,4461,44
27.07.20206262,4759,4659,5
28.07.202059,8260,4658,5959,54
29.07.202059,1661,5858,6460,84
30.07.202060,8660,8757,6859,02
31.07.202059,5859,8256,3656,68
03.08.202055,7256,8854,1656,88
04.08.202056,859,5256,0359,4
05.08.202061,0262,4658,6260,9
06.08.202060,3664,0157,6263,3
07.08.202062,9863,8462,1462,8
10.08.202063,564,4961,462,02
11.08.202062,0265,9262,0265,64
12.08.202065,967,665,2566,02
13.08.202064,865,8262,462,72
14.08.202062,7662,9660,162,28
17.08.202060,4662,5860,3461,68
18.08.202060,9862,9260,3460,42
19.08.202060,1661,859,7661,8
20.08.202060,6261,6259,9661,3
21.08.202060,0862,0860,0260,14
24.08.202060,6462,7260,3862,72
25.08.202062,8863,7660,4660,64
26.08.202060,4260,758,4259,38
27.08.202059,0861,9258,0161,58
28.08.202061,626259,5260,72
01.09.20205860,1257,0657,06
02.09.202057,5659,8457,3659,08
03.09.202058,864,758,862
04.09.202062,464,0862,163
07.09.202063,2864,7563,163,8
08.09.202063,8265,3663,7264,46
09.09.202064,1464,862,462,6
10.09.202062,6865,3462,464,24
11.09.202064,466,0263,9464,72
14.09.202065,4866,4564,865,18
15.09.202065,146664,5865,84
16.09.2020666664,4465,84
17.09.202064,9467,8264,666,74
18.09.202067,367,364,664,6
21.09.202064,1664,458,5659,84
22.09.202060,8661,1457,8460,44
23.09.202061,3262,5859,959,9
24.09.202058,661,5758,2261,02
25.09.202062,0262,9960,962,8
28.09.202063,3666,1663,1466,14
29.09.202065,9866,7265,1265,68
30.09.202064,5268,4863,7967,62
01.10.202067,1869,2466,5168,74
02.10.202068,747067,7569,92
05.10.202070,5472,770,4672,24
06.10.202072,5875,3271,8374,96
07.10.202075,575,573,7874,9
08.10.202074,8677,1274,3176,42
09.10.202076,177,1275,9276,36
12.10.202076,3677,9274,5174,72
13.10.202073,9874,3272,2273,14
14.10.202074,276,3872,6875,42
15.10.202074,6674,6671,9774,2
16.10.202074,1275,3873,0673,82
19.10.202072,9674,0671,2872,1
20.10.202071,572,970,1871,96
21.10.202071,5472,1270,170,78
22.10.202070,0272,3269,0872,18
23.10.202072,974,7472,1874,74
26.10.202073,4475,4872,7573,34
27.10.202074,7474,7470,9670,96
28.10.202070,5271,3867,5470,78
29.10.202072,0872,569,5870,9
30.10.202070,3272,3869,9172,14
02.11.202072,0472,1670,172,16
03.11.202072,775,0272,1474,56
04.11.202074,475,6673,1875,36
05.11.20207680,675,0680,12
06.11.202080,2280,978,1878,64
09.11.202079,7288,3279,786,82
10.11.202086,9690,785,888,5
11.11.202088,3690,6887,689,72
12.11.202088,7490,6688,2189,76
13.11.202088,2492,8688,2492,5
16.11.202092,1297,6692,1296,3
17.11.202097,4897,7295,596,52
18.11.202096,4697,8696,0797,08
19.11.202097,6297,6295,3696,02
20.11.202094,6295,969191
23.11.202092,293,991,0292,24
24.11.202093,0497,0692,9197,06
25.11.202096,497,8893,494,66
26.11.202095,495,549193,4
27.11.202092,8695,8691,4195,36
30.11.202094,595,9494,0894,08
01.12.202094,34101,5593101,35
02.12.2020100,55101,6597,37101,05
03.12.2020101,55105,3100,95104,85
04.12.2020105,65106,75101,8102
07.12.2020102,75102,896,5399,3
08.12.202099,02101,298,66100,65
09.12.2020102103,5100,4102,5
10.12.2020101,4103,399,68100,65
11.12.2020100,3100,6596,8697,44
14.12.202098,4104,5797,54101,3
15.12.2020101105,35100,78104,5
16.12.2020105,35108,1103,85106,85
17.12.2020108,05109,35105,35107,9
18.12.2020107,3107,9106,1107,25
21.12.2020103,1104,499,48104,3
22.12.2020103,9106,55103,4105,8
23.12.2020105109,6105109,05
24.12.2020110,35112,6108,7108,95
29.12.2020111,55112,35109,75111,35
30.12.2020111111,49108,1108,55
31.12.2020107,8107,8105,73106,8