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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 73,1065
KAPANIŞ 73,1041

En Düşük

DÜŞÜK 58,36

En Yüksek

YÜKSEK 96,62
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202374,2477,874,2477,42
04.01.202377,578,8677,3678,86
05.01.202377,58077,279,12
06.01.202379,979,9677,9879,6
09.01.202380,281,4879,8881,48
10.01.202379,380,4875,2876,02
11.01.202374,9276,9274,775,16
12.01.202374,9277,674,377,6
13.01.202378,2680,0677,5678,54
16.01.202377,8281,2277,6580,4
17.01.202378,680,7278,679,08
18.01.202378,3279,5677,3777,54
19.01.202378,278,276,476,56
20.01.202377,879,3476,879,06
23.01.202379,9480,779,1679,92
24.01.202380,1281,0879,4280,84
25.01.202381,4682,2280,381,2
26.01.202381,7482,180,7681,62
27.01.202382,5283,281,6182,94
30.01.202382,6682,6681,1281,82
31.01.202381,2481,7880,2280,88
01.02.202381,5684,0981,0782,66
02.02.202384,3888,283,3487,5
03.02.202387,687,7986,2687,48
06.02.202387,9887,9884,685,26
07.02.202385,4886,785,2686,64
08.02.202386,49086,489,9
09.02.20239096,6288,7290,06
10.02.202388,689,9487,1888,6
13.02.202388,4889,4186,1486,36
14.02.202386,3288,2285,0486,62
15.02.202386,3487,585,987,2
16.02.202388,7488,7486,8887,58
17.02.202387,6689,2886,589
20.02.202389,4689,8587,9688,74
21.02.202387,9288,386,6987,24
22.02.202386,3487,1485,1286,44
23.02.202386,4489,486,489,08
24.02.202389,2289,8887,4287,88
27.02.202388,2889,7287,8889,72
28.02.20238989,1887,1688,4
01.03.202388,4689,7487,888,48
02.03.202386,5889,2484,6585,44
03.03.202385,6687,6683,6487,32
06.03.202386,5488,8486,5487,96
07.03.202387,0688,5286,3687,7
08.03.202386,3888,3486,3887,74
09.03.202389,8889,8886,7287,5
10.03.202385,3285,8483,9685,16
13.03.202384,6285,2480,5881,68
14.03.202381,2883,1681,282,78
15.03.202381,6882,4479,3680,5
16.03.202382,4682,680,481,48
17.03.202381,9882,7477,9678,54
20.03.202378,8880,3675,880,06
21.03.202379,4883,3479,4882,76
22.03.202383,5483,682,3682,7
23.03.202382,483,4481,3482,56
24.03.202382,482,480,0881,48
27.03.202383,1683,1680,3980,4
28.03.202382,1282,1278,6179,72
29.03.202377,6281,6477,6281,3
30.03.202382,0483,681,7483,34
31.03.202384,1484,4882,882,8
03.04.2023848482,2682,7
04.04.202384,3684,3681,9282,2
05.04.202383,0883,0879,0679,78
06.04.202379,881,3579,3681,1
11.04.202381,4482,781,2282,12
12.04.202382,4484,2882,0883,68
13.04.202380,8681,1779,6480,78
14.04.202381,182,3480,781,26
17.04.202381,3682,0280,6681,4
18.04.202381,8882,3381,0981,96
19.04.202381,581,979,8880,42
20.04.202381,282,1879,6280,98
21.04.202380,685,0979,6682,76
24.04.202382,1683,6481,7881,78
25.04.202381,7681,8280,1480,6
26.04.202380,6681,7679,7681,02
27.04.202380,7881,348080,78
28.04.202381,2281,5479,280,78
02.05.202380,6481,4177,1877,66
03.05.202377,578,4477,2177,82
04.05.202377,3879,7275,9777,26
05.05.202379,1479,1477,6479
09.05.202379,6279,6278,1678,74
10.05.202377,9479,0276,8277,12
11.05.202373,875,5872,6875,58
12.05.202375,375,8473,7474,56
15.05.202374,6675,2373,6574,94
16.05.202374,9675,7273,974,44
17.05.202373,8474,4673,5874,18
18.05.202374,2675,7274,1975,42
19.05.202376,1876,1874,6275,58
22.05.202376,7876,974,3474,52
23.05.202375,2276,2874,0274,54
24.05.202374,0274,3272,272,76
25.05.202372,6874,2672,0672,44
26.05.202372,7473,0871,271,62
30.05.20237172,1370,4871,08
31.05.20237171,1369,2669,8
01.06.202369,870,8269,4470,42
02.06.202370,772,0470,171,66
05.06.202371,7273,570,2870,7
06.06.202370,0870,8669,6670,76
07.06.202371,2271,369,9270,94
08.06.202372,272,270,0670,44
09.06.20236971,146970,1
12.06.202370,6470,7869,9470,42
13.06.202370,0471,1870,0270,64
14.06.202371,0471,869,8470,78
15.06.202370,9271,1869,3870,06
16.06.202370,8471,8468,7370,64
19.06.20237070,8869,0870,52
20.06.202370,5270,5869,0869,34
21.06.20236869,3867,9668,28
22.06.202367,9668,366,7966,9
23.06.202366,768,1266,5466,7
26.06.202366,667,6865,8266,96
27.06.202367,3668,3667,2467,94
28.06.20236869,2667,3868,6
29.06.2023707067,8468,46
30.06.202367,869,0867,868,3
03.07.202367,869,4667,869
04.07.20236869,826868,38
05.07.2023696967,7668
06.07.20236769,2865,4665,46
07.07.202365,3866,665,0466,4
10.07.202366,2266,6465,966,04
11.07.202367,967,966,567,44
12.07.202367,4869,3467,1569,22
13.07.202368,6469,6667,668,78
14.07.202368,6669,7267,968,02
17.07.202368,0268,346767
18.07.202367,568,946768,94
19.07.202369,9470,869,0870,42
20.07.202371,471,469,9270,28
21.07.202369,5270,0868,0468,58
24.07.202367,7269,2667,6668
25.07.202367,368,8267,368,14
26.07.202367,669,5667,669,56
27.07.202369,5674,0468,672,44
28.07.202371,5473,970,7472,32
31.07.202371,67371,5472,34
01.08.202371,872,971,7572,74
02.08.202371,372,7671,372,36
03.08.202372,2672,7871,0472,74
04.08.202371,5673,4871,5673,44
07.08.202373,2474,6872,8874,1
08.08.20237575,473,9675,08
09.08.202375,3475,9274,3274,32
10.08.202373,1875,2473,1874,86
11.08.202373,7275,773,7273,78
14.08.2023757572,472,82
15.08.202374,5474,5471,672,66
16.08.202372,4873,1370,771,12
17.08.202371,171,469,6370,16
18.08.202371,2871,2868,9470,1
21.08.202370,7270,8269,0669,28
22.08.202370,3270,9669,0869,52
23.08.20236970,846970,2
24.08.202369,0671,569,0669,62
25.08.202370,7870,7868,968,92
29.08.202369,4671,1669,4671,1
30.08.202369,9471,7869,9471,36
31.08.202370,671,9270,5870,8
01.09.202371,247270,6270,64
04.09.202369,0671,8469,0671
05.09.2023727269,9670,88
06.09.202369,7670,7669,7670,58
07.09.202371,7671,7669,9670
08.09.202369,571,269,571
11.09.202371,2872,5270,8672,42
12.09.202371,772,871,772,72
13.09.202371,7873,0871,7872,34
14.09.202373,0673,1870,8272,3
15.09.202372,573,3872,2672,76
18.09.202372,772,8869,9470,6
19.09.20237071,987071,36
20.09.202372,887371,5872,54
21.09.202372,3474,371,7274,3
22.09.202374,3274,9572,3272,98
25.09.202372,3273,5471,672,04
26.09.202370,9472,0270,1670,7
27.09.202370717070,48
28.09.202370,4471,37070,56
29.09.202370,9271,7470,170,62
02.10.202371,7471,868,768,8
03.10.202370,6870,6867,1667,26
04.10.202367,267,8265,266,36
05.10.202365,0867,865,0866,54
06.10.202368,0868,0866,1867,5
09.10.202368,568,566,3466,98
10.10.202366,4269,3866,4269,32
11.10.202369,469,567,9468,22
12.10.202368,366962,7867,56
13.10.202366,1668,1664,8865,04
16.10.202363,9267,2663,9267,12
17.10.202367,4268,167,1767,76
18.10.2023686866,3266,48
19.10.202367,367,5664,3464,4
20.10.202363,9464,6163,2663,88
23.10.20236464,8262,9464,56
24.10.202364,5265,3863,7364,1
25.10.202363,6264,8661,9862,42
26.10.202361,8262,886062,02
27.10.202362,264,1259,9462,2
30.10.202362,9664,2662,7463,68
31.10.202364,7664,7663,863,86
01.11.202364,9465,4862,9663,58
02.11.202363,7866,3663,7865,14
03.11.202364,767,3264,766,78
06.11.202367,4868,1265,4465,7
07.11.20236566,164,4465,6
08.11.202361,162,9460,5661,68
09.11.202361,5262,3160,961,8
10.11.20236161,3259,5259,72
13.11.202360,660,659,4259,52
14.11.202359,5260,5259,0459,92
15.11.202360,3662,3259,961,32
16.11.202360,9663,460,160,1
17.11.202360,3661,9260,2861,92
20.11.202361,3462,4661,0261,38
21.11.202361,2861,7459,9660,1
22.11.202359,1660,4259,1460,3
23.11.202360,8661,2259,9461,08
24.11.202361,0861,9460,5461,3
27.11.20236262,2261,1861,52
28.11.202360,561,459,3459,84
29.11.202359,7260,5459,3860,18
30.11.202360,260,9259,7260,12
01.12.202360,560,558,3659,76
04.12.202359,6461,3259,1960,14
05.12.202360,960,959,460,54
06.12.202360,0461,8259,6261,24
07.12.202361,661,659,6661,24
08.12.20236061,466060,9
11.12.202360,5661,9660,261,54
12.12.202361,7662,361,0261,7
13.12.202362,9864,160,8860,88
14.12.20236263,7459,9663,74
15.12.202362,565,0462,563,18
18.12.20236363,0862,0862,94
19.12.202363,9863,9862,7663,22
20.12.20236466,1663,364,9
21.12.202364,565,1463,8263,96
22.12.20236364,66363,36
27.12.202363,3464,0663,1463,84
28.12.202363,0463,862,7863,3
29.12.202361,8663,661,8663,28