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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 72,8157
KAPANIŞ 72,8858

En Düşük

DÜŞÜK 55,49

En Yüksek

YÜKSEK 89
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202463,263,962,5462,96
03.01.202462,763,6862,0462,92
04.01.20246464,0362,9663,5
05.01.202462,563,962,563,12
08.01.20246364,0662,364,06
09.01.202464,2664,2663,0663,74
10.01.202462,463,662,3462,44
11.01.20246263,2959,9259,92
12.01.202460,1860,9859,6859,8
15.01.20246061,1659,860,68
16.01.202458,760,2157,8659,48
17.01.202458,759,6257,9959,26
18.01.202459,6460,6859,260,42
19.01.202460,861,3259,4859,74
22.01.202458,2861,1258,2760,62
23.01.202460,6261,5660,6260,98
24.01.20246161,9860,7861,16
25.01.202461,961,960,7261,04
26.01.202461,562,560,9261,76
29.01.202461,3861,6858,8459,92
30.01.202458,9660,6258,9659,6
31.01.202459,660,6359,0460
01.02.202459,360,358,9458,94
02.02.20246060,0958,7958,92
05.02.2024606058,558,58
06.02.202458,559,2657,9659
07.02.202459,3859,7857,5857,7
08.02.202457,6258,7857,5858,58
09.02.202458,958,957,5257,86
12.02.202457,3759,045758,48
13.02.202458,8658,9257,2657,32
14.02.202458,2858,6657,3657,92
15.02.202457,5658,557,3858,5
16.02.202457,5859,457,5858,34
19.02.20245858,4457,8558,34
20.02.202458,3658,4457,3857,74
21.02.20245758,1856,557,74
22.02.202458,158,4857,3458,02
23.02.202457,7458,4857,458
26.02.202457,358,156,6856,74
27.02.202456,5456,9456,0656,78
28.02.202456,9857,155,4955,78
29.02.202455,9856,7455,5655,94
01.03.202462,565,1662,0263,96
04.03.202463,663,8659,9460,54
05.03.20246060,659,1260,08
06.03.202459,926259,6260,96
07.03.20246468,9663,168,38
08.03.202468,8871,368,0870,54
11.03.202470,170,4468,8670,44
12.03.202471,0671,569,9671,06
13.03.202470,9671,3269,7671,16
14.03.202471,371,7170,871,1
15.03.202471,872,9270,8671,28
18.03.202471,0872,971,0872,52
19.03.202472,4272,971,271,56
20.03.20247272,5470,4270,68
21.03.202471,587270,4771,06
22.03.202471,5871,9670,7271,06
25.03.202471,272,170,6271,98
26.03.202471,8873,6471,6273,3
27.03.202473,673,8672,4873,4
28.03.202473,6474,0572,9673,9
02.04.202473,874,5573,173,55
03.04.20247575,2672,8574,85
04.04.202473,276,3573,275,1
05.04.202474,375,5573,573,95
08.04.202472,1574,5172,1573,75
09.04.202472,5574,472,5573,1
10.04.20247374,572,473,2
11.04.202471,2571,4569,7270,7
12.04.202471,171,470,4570,7
15.04.202470,771,2570,2570,45
16.04.202469,17068,7569,25
17.04.202469,269,668,568,9
18.04.202469,37068,570
19.04.202469,37068,569,85
22.04.202471,2571,570,1471,15
23.04.20247071,057070,75
24.04.202471,171,169,9570,3
25.04.202468,970,668,670,05
26.04.202470,6570,9570,0970,5
29.04.20247172,170,1472,1
30.04.202472,3572,470,370,3
02.05.202470,371,969,571,8
03.05.202472,373,2571,8572
07.05.202473,373,372,172,45
08.05.202473,374,3572,374,35
09.05.20247476,6573,8976,6
10.05.202476,878,5576,5578,3
13.05.202477,879,1576,2576,95
14.05.202477,179,276,9579,2
15.05.202478,782,5577,9578,3
16.05.202478,779,577,478,8
17.05.202479,1579,7577,3578,4
20.05.202476,679,475,5577,7
21.05.202477,778,857778,55
22.05.202478,278,6575,1577,1
23.05.202477,9577,9575,6575,65
24.05.202474,6577,272,5577,2
28.05.20247878,9577,1578,05
29.05.202479,579,576,3376,75
30.05.202476,678,6675,9578
31.05.202478,679,877,579,6
03.06.202479,481,0578,4578,9
04.06.20247979,577,378,4
05.06.202478,279,5578,278,6
06.06.202478,757974,3578,95
07.06.202477,379,4577,379,05
10.06.202478,179,5577,678,2
11.06.2024808076,9577,15
12.06.202476,179,175,4578,5
13.06.202477,478,3575,676
14.06.202477,6577,6574,8575,7
17.06.202475,8577,0574,8576,15
18.06.202476,277,276,0576,05
19.06.202474,676,5574,676
20.06.202474,5577,3574,5576,7
21.06.202478,2580,8577,280,3
24.06.202480,582,8576,282,2
25.06.202482,0582,779,681,2
26.06.202481,381,579,7579,85
27.06.202479,881,3579,6580,8
28.06.202481,381,480,4580,5
01.07.202480,6582,3579,979,9
02.07.202479,180,8579,0580,45
03.07.202480,783,0575,5583,05
04.07.202484,0584,058282,8
05.07.202482,984,7582,683,9
08.07.202483,5584,7582,383,9
09.07.202483,3584,3582,783
10.07.202481,583,7578,0582,5
11.07.20248384,858283,8
12.07.202484,5584,8582,983,15
15.07.202482,78481,9583,35
16.07.202482,8583,882,7483,05
17.07.20248384,5582,483,35
18.07.202483,385,583,2584,5
19.07.202483,285,683,284
22.07.2024858984,184,1
23.07.202483,284,5583,283,65
24.07.202484,685,183,3584,35
25.07.2024868678,681,05
26.07.202478,981,178,980,75
29.07.202479,8581,678,980,7
30.07.202480,382,277,680,55
31.07.202481,2582,480,380,3
01.08.202479,781,2577,9580,2
02.08.202477,779,977,578,05
05.08.202476,2577,4574,276,8
06.08.202476,6578,2575,977,35
07.08.202479,479,477,2578,5
08.08.202476,4578,476,4578,2
09.08.202480,180,177,6578,05
12.08.202479,779,777,9578,4
13.08.202478,781,457878,75
14.08.20247980,578,4578,9
15.08.202477,1579,8575,879,35
16.08.202479,580,378,979,65
19.08.20247981,5576,6579,85
20.08.202480,3580,678,879,6
21.08.202479,7581,779,680,25
22.08.202480,58179,480,7
23.08.202478,6582,4578,6581,5
27.08.202481,98280,881,6
28.08.202480,658280,0580,05
29.08.20248181,0577,5579,95
30.08.202478,581,278,579,7
02.09.202478,479,8578,479,55
03.09.202479,880,1578,7278,9
04.09.202477,978,9377,678,6
05.09.202477,580,9577,580,6
06.09.202481,4581,4578,6578,65
09.09.202479,1580,578,8579
10.09.202479,9580,0178,8579,15
11.09.202480,980,978,5578,8
12.09.202478,580,478,578,9
13.09.202479,9580,479,279,9
16.09.202479,6580,8579,580,65
17.09.202480,6582,180,6581,1
18.09.202481,181,5580,4780,9
19.09.202481,482,180,981,8
20.09.202481,482,180,5580,65
23.09.202479,2581,7579,2581,25
24.09.202482,682,980,580,65
25.09.202481,9581,9580,2880,6
26.09.202482,2582,2580,7581,15
27.09.202480,482,7980,482,2
30.09.202482,6582,6580,0580,05
01.10.202479,280,6579,279,2
02.10.202479,3580,277,9578,35
03.10.202480,1580,1577,6577,8
04.10.202477,879,4577,578,85
07.10.202479,679,977,877,8
08.10.202477,8578,0576,6576,65
09.10.20247677,67677,45
10.10.20247878,4576,8577,45
11.10.202477,478,2576,3577,15
14.10.202478,278,276,5577,4
15.10.202477,778,3577,377,3
16.10.20247679,257678,4
17.10.202476,978,675,7576,55
18.10.202476,2577,876,177,4
21.10.20247677,9575,576,65
22.10.202475,4577,875,376,45
23.10.202476,176,8575,775,75
24.10.2024777775,375,75
25.10.202474,375,573,7575,25
28.10.202476,276,374,975,7
29.10.202474,275,973,8574,05
30.10.202473,875,673,3674,55
31.10.202475,975,973,473,9
01.11.202473,9574,773,8374,2
04.11.202473,9575,4573,474,6
05.11.202473,5575,173,5573,85
06.11.202475,6575,6571,8572,3
07.11.202471,871,862,9562,95
08.11.20246363,5561,2963
11.11.202463,7565,2563,0563,45
12.11.202462,964,2762,562,75
13.11.202462,7563,261,7561,85
14.11.202461,463,2161,463,05
15.11.202462,7563,862,362,3
18.11.20246363,562,462,8
19.11.202462,963,462,0563,35
20.11.20246263,336262,3
21.11.202462,66361,962,05
22.11.202462,26662,1565,5
25.11.202471,472,9268,871,15
26.11.202470,8571,3769,1569,7
27.11.202470,1571,8569,371,85
28.11.202471,3572,8271,1572,5
29.11.202472,273,6572,0472,65
02.12.202472,2573,3271,6572,2
03.12.202472,473,0671,8572,25
04.12.202473,573,5571,8572,85
05.12.202472,9573,7571,6573,2
06.12.202471,674,0771,673,55
09.12.202474,2574,4573,5574,3
10.12.202473,573,9573,173,25
11.12.202471,77471,773,4
12.12.202473,874,472,6574,4
13.12.202474,974,9573,9574,35
16.12.202473,974,773,1573,25
17.12.202470,172,7569,0571,5
18.12.202471,8573,1570,9572,3
19.12.202471,172,571,171,75
20.12.202471,376,2570,7572,7
23.12.202472,5572,8571,4571,45
24.12.202471,0572,9471,0572,85
27.12.202472,173,6771,972,8
30.12.202473,9573,9572,5172,85
31.12.202472,7573,9272,3573,6