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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 78,405
KAPANIŞ 78,3153

En Düşük

DÜŞÜK 53,97

En Yüksek

YÜKSEK 124
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.2022112,65114112,25113,9
05.01.2022112,5114,85112,5114,5
06.01.2022112,6116,45112,5115
07.01.2022112,6114,5111,8114,3
10.01.2022117117,01114,3115,85
11.01.2022116,6120,75116,3117,85
12.01.2022118,95119,75118119,05
13.01.2022118,8119,7117,92118,8
14.01.2022117,3119,15116,85117,9
17.01.2022118,8121,55118,75120,4
18.01.2022119,85120,6117,45117,45
19.01.2022116,4119,38116,2118,4
20.01.2022117,1118,75114,95115,6
21.01.2022114,7115,3111,85113,5
24.01.2022112,95113,35106,75107,35
25.01.2022108,35109,27106,65108,35
26.01.2022109,8113,65108,6112,35
27.01.2022111,25113,05110,06111,1
28.01.2022113,5115,7110,45111,4
31.01.2022112,75112,75111,1112,15
01.02.2022112,95113,91111,85112,35
02.02.2022112,85114,45112,85112,95
03.02.2022112,55113,8112,2112,85
04.02.2022113,75113,9112,4113,5
07.02.2022114,45115,7114,05114,8
08.02.2022114,8115,9113,55114,8
09.02.2022115,6119,75114,95119,75
10.02.2022119,85124119,06123,25
11.02.2022121,95124121,2123,65
14.02.2022121,65122,35118,59120,85
15.02.2022119,9123,3119,55122,65
16.02.2022122,85123,89120,65121,35
17.02.2022121,5121,65117,95117,95
18.02.2022117,8119,1116,95116,95
21.02.2022118,05118,4114,7115
22.02.2022113,05116,05112114,65
23.02.2022115,55117,15114,65115,5
24.02.2022111,5112,45107,4107,95
25.02.2022109,55113,12108,8113,1
28.02.2022110,6111,7108,05110,65
01.03.2022109,1111,74105,6105,6
02.03.2022106110,65105,4110,65
03.03.2022110,63110,6380,2280,22
04.03.202277,879,5272,575,26
07.03.202274,4676,7969,2873,44
08.03.202273,1880,9872,5679,16
09.03.202280,2684,9878,5882,88
10.03.202282,7683,4281,0882,04
11.03.202279,8686,1479,8683,76
14.03.202285,487,9483,583,5
15.03.202283,0285,882,2484,66
16.03.202286,687,8284,5885,76
17.03.202286,487,1284,4685,84
18.03.202285,986,3482,2183,82
21.03.202284,285,1282,4982,8
22.03.202282,8483,1280,883
23.03.202282,8883,1681,8282,6
24.03.202281,9883,0981,6582,14
25.03.202282,2682,8880,8281,4
28.03.202282,2483,1881,0481,04
29.03.202281,9284,981,2584,1
30.03.202283,1884,1882,382,3
31.03.202283,7883,7881,9281,92
01.04.202282,183,7881,6282,42
04.04.202282,6483,3781,8182,6
05.04.202282,2283,381,8282
06.04.20228282,6677,9678,68
07.04.202279,2880,4877,677,6
08.04.202278,7279,0877,979,08
11.04.202278,668078,2879,14
12.04.202278,279,6477,979,08
13.04.202278,3879,3877,979,1
14.04.20227677,0275,2277,02
19.04.202274,7275,8673,8474,24
20.04.202274,8474,9871,5272,56
21.04.202272,9477,9272,6877,28
22.04.202275,978,4475,575,5
25.04.202273,675,3873,1474,94
26.04.202276,2476,2473,7473,74
27.04.202273,7874,2472,5473,16
28.04.202273,5674,873,273,36
29.04.202273,974,8273,3574,3
03.05.202273,9675,3673,5874,6
04.05.202273,675,6873,674,9
05.05.202276,867771,1471,14
06.05.202271,2272,0868,6869,4
09.05.202269,0269,4667,3667,92
10.05.202269,169,1667,0667,06
11.05.202268,6469,7266,7468,62
12.05.202266,6269,566,3868,94
13.05.202269,6270,1868,8869,6
16.05.202269,2670,7268,5870,72
17.05.202271,0873,2870,872,8
18.05.202272,7872,9270,3870,48
19.05.202270,1670,3468,769,34
20.05.202269,972,7669,971,52
23.05.202271,9274,3671,1974,36
24.05.202272,472,8470,0270,74
25.05.202270,9872,7469,6572,06
26.05.202272,2873,6471,8273,48
27.05.202273,8473,8470,6470,64
30.05.202271,0273,3570,270,44
31.05.202270,2870,9269,4770,28
01.06.202270,4273,2670,4270,6
06.06.202271,4471,8470,8470,98
07.06.202270,0871,169,870,52
08.06.202270,7870,8469,4270,22
09.06.202269,7870,1268,4669,54
10.06.202269,4470,0668,2868,52
13.06.202267,8468,4666,3967,38
14.06.202268,6869,4667,868,52
15.06.202269,470,6869,2870,02
16.06.202270,2870,364,8865,24
17.06.202264,9268,0864,3665,4
20.06.202266,1869,7666,1869,72
21.06.202269,871,9469,2870,14
22.06.202269,0469,7668,0868,08
23.06.202267,5668,1266,7267,2
24.06.202267,2669,1667,0869,08
27.06.202269,6869,8267,767,76
28.06.202267,87067,869,34
29.06.202271,0271,0266,5266,78
30.06.202265,165,6263,3665,26
01.07.202263,9866,0463,9865,62
04.07.202266,0266,5265,0665,4
05.07.202265,5866,0862,0463,16
06.07.202263,964,6762,6563,46
07.07.202264,5866,163,5866,1
08.07.202266,5868,3465,9467,9
11.07.202266,2667,0264,8464,88
12.07.202265,266,0864,1465,76
13.07.202265,2466,1463,9864,74
14.07.202264,2465,1762,7862,88
15.07.202262,5264,862,3964,4
18.07.202265,4866,3264,865,8
19.07.202264,4268,3664,4267,66
20.07.20226769,526768,86
21.07.202270,5271,3468,7870,96
22.07.202270,1870,8668,9670,2
25.07.20227172,6469,872,12
26.07.202271,9473,1271,371,3
27.07.202270,872,4870,7471,42
28.07.202271,4274,5771,4273,24
29.07.202271,6874,971,4473,54
01.08.202273,8674,6272,0872,08
02.08.2022737371,2571,78
03.08.202269,2671,368,5470,8
04.08.202270,5472,870,5472,76
05.08.202273,5673,5672,0272,02
08.08.202272,2672,571,2471,86
09.08.202272,2872,5871,171,28
10.08.202273,373,3470,673,34
11.08.202273,4275,0673,0674,22
12.08.2022757573,1673,16
15.08.20227273,6871,1471,4
16.08.2022737371,1471,24
17.08.202271,571,568,268,2
18.08.202269,669,667,867,9
19.08.202267,167,8266,6466,64
22.08.202265,466,9864,8464,84
23.08.202265,7665,9864,8765,92
24.08.202264,265,8864,265,12
25.08.202264,4665,9664,0264,02
26.08.202264,865,4663,8163,82
30.08.202263,265,163,263,2
31.08.202264,965,2663,7264,3
01.09.202263,7464,1861,0661,22
02.09.202261,9463,8761,8863,74
05.09.202262,663,0461,9962,74
06.09.202262,7465,762,6263,94
07.09.202263,4465,1863,3264,3
08.09.202262,2463,4861,4262
09.09.202262,564,7262,2464,64
12.09.202265,2666,964,8666,76
13.09.202267,1267,866,0866,34
14.09.202265,6466,1261,9162,8
15.09.202262,8464,362,4464,06
16.09.20226464,5162,763,44
20.09.20226464,7762,1563,02
21.09.202262,163,362,162,98
22.09.202261,8663,1661,4663
23.09.202262,5463,3459,8860,64
26.09.20226061,1459,759,96
27.09.202261,661,8658,658,6
28.09.20225858,1654,9457,84
29.09.202258,0258,2853,9755,22
30.09.202254,3457,5754,3457,28
03.10.202256,7460,4956,0959,82
04.10.202259,2262,1259,261,66
05.10.20226061,2658,4458,6
06.10.202258,4659,4458,2858,88
07.10.202258,1659,458,1658,64
10.10.202258,8660,5658,459,82
11.10.202258,7660,1758,7659,76
12.10.202259,9860,465859,56
13.10.202259,2262,9459,1861,74
14.10.202262,4663,6861,3861,7
17.10.202263,868,263,867,34
18.10.202268,8468,9865,4666,04
19.10.202265,3469,1665,3467,68
20.10.202266,6467,4364,3864,84
21.10.202264,365,663,2365
24.10.202265,3866,7264,9866,04
25.10.202266,1267,565,8467,36
26.10.202268,0268,766,8468,7
27.10.202267,6270,1267,6269,6
28.10.202268,769,0165,966,82
31.10.20226767,7666,3967
01.11.202267,6668,5267,468,52
02.11.20226969,4668,3869,16
03.11.202267,2469,0467,2468,82
04.11.202268,369,6467,2668,6
07.11.202268,571,7368,0271,38
08.11.202271,0673,3170,173,16
09.11.202273,3673,3668,2870
10.11.202268,872,8668,872,26
11.11.202272,5277,7871,7477,78
14.11.20227879,8876,2279,88
15.11.202279,2479,8476,4677,3
16.11.202276,7477,3473,9474,44
17.11.202274,8675,3773,1773,96
18.11.202275,3475,3473,7474,26
21.11.202274,2474,7273,0473,66
22.11.202273,4674,7672,7674,14
23.11.202274,575,6473,7875,64
24.11.20227677,9275,777,92
25.11.202277,178,5276,978,14
28.11.20227878,4676,276,22
29.11.202277,1677,1675,5676,4
30.11.202275,887774,4674,86
01.12.202276,5276,5274,2274,58
02.12.202276,476,474,376,06
05.12.202276,37875,5276,88
06.12.202276,6477,6575,676,9
07.12.202276,777,5675,5275,8
08.12.202276,2676,2674,474,54
09.12.202274,8675,947375,56
12.12.202275,676,2173,5473,9
13.12.202273,8678,2473,3876,62
14.12.202277,877,875,7176,68
15.12.202276,576,7274,3474,48
16.12.202273,2474,3268,7469,44
19.12.202268,8671,9668,670,82
20.12.202269,1271,2869,0270,82
21.12.20227173,2870,673,28
22.12.202274,874,872,2673,42
23.12.202273,4274,3473,0474,24
28.12.2022757573,7874,32
29.12.202274,476,1473,575,68
30.12.202275,3676,0474,8775,16