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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 77,8107
KAPANIŞ 77,8221

En Düşük

DÜŞÜK 63,85

En Yüksek

YÜKSEK 88,9
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202573,874,372,773,65
03.01.202574,5576,672,3572,6
06.01.202572,9574,371,371,7
07.01.202571,772,2570,671,2
08.01.202571,6573,5569,970,55
09.01.202570,3571,669,671,35
10.01.202571,2572,0569,969,9
13.01.202569,970,569,5569,9
14.01.202571,1571,1569,869,9
15.01.202570,1572,270,1571,75
16.01.202572,1572,6570,8571,5
17.01.202571,972,671,3671,7
20.01.202571,772,0571,371,45
21.01.202571,572,3570,6571,1
22.01.202571,671,8570,2570,65
23.01.202570,371,369,8571,25
24.01.202571,271,8569,8570,45
27.01.202570,4571,7169,871
28.01.202571,957270,4571,4
29.01.202572,7572,7571,1571,25
30.01.202571,057471,0573,8
31.01.202573,8574,472,974,15
03.02.202572,4574,2572,3573,9
04.02.202573,3574,672,6573,3
05.02.202572,475,4572,275
06.02.202575,875,873,3573,55
07.02.202573,1574,272,774,05
10.02.202574,577,674,3477,55
11.02.202577,457874,9875,75
12.02.202575,4576,4474,7575,2
13.02.202575,7576,3574,675,95
14.02.202576,376,9574,876,55
17.02.202576,5577,8375,3575,45
18.02.202575,3575,8574,4575,85
19.02.202575,7576,8574,9675,05
20.02.202574,675,474,0574,55
21.02.202574,376,173,8575,15
24.02.202575,2575,674,675,2
25.02.202574,975,674,1574,35
26.02.202574,975,1571,171,25
27.02.202571,2571,9569,9371,1
28.02.202571,1571,6270,471,1
03.03.202571,4572,170,770,7
04.03.202569,8570,7569,1669,2
05.03.202569,270,669,269,6
06.03.202569,676,3569,676,35
07.03.202576,378,875,2578,8
10.03.202579,479,6577,7478,85
11.03.202578,8579,4376,377,1
12.03.202576,978,0575,6575,75
13.03.202575,376,5575,1276,3
14.03.202575,7577,2575,3576,95
17.03.202576,678,9576,578,95
18.03.202578,7579,7778,479,55
19.03.20258080,6578,680,4
20.03.202578,781,0578,580,1
21.03.202579,981,5579,0580,85
24.03.20258181,5579,2581,05
25.03.202581,1581,580,481,1
26.03.202581,8582,2680,5580,85
27.03.20258082,178,579,75
28.03.202579,680,879,4580
31.03.202579,1579,7578,478,85
01.04.202580,5580,5578,178,6
02.04.202577,5579,8577,5578,15
03.04.202576,7577,773,1473,8
04.04.20257374,370,0570,9
07.04.202568,370,8566,4767,55
08.04.202568,570,667,869,65
09.04.202564,6567,863,8566,2
10.04.202568,268,865,1566,3
11.04.202566,567,566,2567,3
14.04.202568,7571,467,3571,35
15.04.202571,6573,671,1873,4
16.04.20257377,5571,8676,55
17.04.202576,177,1574,3375,5
22.04.202576,6578,827578,8
23.04.20257979,977,579,9
24.04.202579,4580,878,0580,8
25.04.202581,181,5578,5880,8
28.04.202581,783,4776,9577,3
29.04.202577,3580,9877,3579,25
30.04.202579,780,5578,9380,1
01.05.202580,282,279,981,1
02.05.202581,38279,9580
06.05.202579,280,017879,1
07.05.202579,579,6577,578,3
08.05.202579,179,377,778
09.05.202578,0578,677,1577,65
12.05.202578,179,677,6577,85
13.05.202577,679,1576,578
14.05.202577,580,176,9579
15.05.202577,979,576,0578
16.05.202578,0579,3577,8477,95
19.05.202576,8578,776,8578,1
20.05.202578,580,2576,9579,3
21.05.202578,579,2578,578,85
22.05.202577,9579,1677,678,5
23.05.202578,679,4576,778,05
27.05.202578,8579,7778,278,7
28.05.202578,679,377,6577,65
29.05.202578,157977,8578
30.05.20257879,357878
02.06.202576,5578,7576,5577,8
03.06.20257878,77777
04.06.202577,578,575,6476,7
05.06.202576,477,6575,8576,55
06.06.202576,5577,4575,275,6
09.06.202577,0577,0575,4576,3
10.06.202576,558275,980,85
11.06.202580,681,578,8579,25
12.06.202579,383,8378,8582,6
13.06.20258286,2581,783,45
16.06.202583,383,4580,0583,05
17.06.202582,858481,682,7
18.06.202583,483,682,382,75
19.06.202583,283,581,7582,3
20.06.20258283,68282,15
23.06.202582,0582,1680,6581
24.06.202581,582,0580,481,15
25.06.202580,4581,4579,280,15
26.06.202580,281,7679,981,75
27.06.202583,283,7581,883,15
30.06.202581,2583,581,2582,45
01.07.20258484,2582,283,55
02.07.202583,784,4581,982,9
03.07.202583,784,2582,8583,8
04.07.202583,58482,683,3
07.07.202583,5583,5581,881,9
08.07.202581,8582,280,981,8
09.07.202581,182,278,9579,4
10.07.202580,381,1579,1579,95
11.07.202580,3580,878,9879,2
14.07.202578,48078,479,2
15.07.202579,3580,578,3579,45
16.07.202578,880,8578,879,55
17.07.202578,9580,0578,5579,7
18.07.202580,1580,379,679,65
21.07.202581,281,279,479,6
22.07.202578,479,977,3878
23.07.202578,479,4577,2577,5
24.07.202582,588,2580,387,8
25.07.202588,388,984,585,7
28.07.202585,686,4581,7682,55
29.07.2025848482,2282,45
30.07.202582,583,3580,9581,95
31.07.202581,482,9581,1582,3
01.08.20258282,581,481,75
04.08.202581,0581,78080,45
05.08.20258081,218080,4
06.08.20258181,180,280,9
07.08.20258081,78081,7
08.08.202583,383,381,1581,7
11.08.202581,9582,1580,981,8
12.08.202581,982,881,1581,3
13.08.202582,7582,7580,7581,75
14.08.202582,982,981,0581,95
15.08.202582,282,680,1581,75
18.08.202580,682,380,681,3
19.08.202581,282,0580,981,6
20.08.202580,2583,180,2582,7
21.08.202583,183,181,482,4
22.08.202582,983,7582,383,6
26.08.202583,4583,6582,2582,25
27.08.202581,5582,3580,3581,05
28.08.202581,0582,3580,782,1
29.08.202582,882,881,481,55
01.09.202582,1582,280,981,5
02.09.202582,0582,7578,879,05
03.09.202579,4580,4578,3580,4
04.09.202578,4582,8578,4582,8
05.09.202582,7583,581,982,5
08.09.202582,5583,8581,6582,65
09.09.20258183,358182,35
10.09.202582,682,9580,480,65
11.09.202580,9582,280,181,35
12.09.202580,1581,680,1581,3
15.09.202582,3583,6581,5582,8
16.09.202582,583,281,782,05
17.09.202581,983,0576,680,1
18.09.202579,780,5579,180,5
19.09.202580,2580,7578,3579,2
22.09.202579,379,9578,779,45
23.09.202578,380,478,378,7
24.09.202578,77978,178,65
25.09.202578,979,057878,5
26.09.20257879,777,3578,95
29.09.202579,580,278,0579,6
30.09.202577,880,4577,879,95
01.10.202580,3580,8779,0580,8
02.10.202580,881,479,0379,5
03.10.202579,481,177,177,5
06.10.202578,9578,9575,876,1
07.10.202575,577,175,576,4
08.10.202576,677,1875,7576,05
09.10.20257676,8575,875,85
10.10.202577,2577,2575,575,85
13.10.202575,376,9575,2576,1
14.10.20257676,4575,5575,65
15.10.202575,976,5575,0576,4
16.10.202574,775,1573,8574,25
17.10.202573,674,6572,5574,35
20.10.2025757573,374,6
21.10.202575,4575,4572,974,55
22.10.202567,87065,768,15
23.10.20256869,86869,5
24.10.202569,571,4569,1570,75
27.10.202571,0571,1569,8570,25
28.10.202570,0570,5769,370,15
29.10.202570,1570,5569,6570,3
30.10.20257070,769,469,95
31.10.202570,170,156969,65
03.11.202569,769,968,5568,55
04.11.202568,568,56767,4
05.11.202567,96966,7568,5
06.11.202568,5568,7566,767,7
07.11.202577,981,3576,5578,95
10.11.20257880,4577,6580
11.11.202580,38179,5581
12.11.202580,982,979,9581,65
13.11.202581,6582,0379,8579,85
14.11.202578,579,377,879
17.11.202579,0579,778,2578,9
18.11.202577,278,3576,6477,1
19.11.202578,7578,7576,3877,05
20.11.202577,777,776,376,95
21.11.202575,0577,875,0577,8
24.11.202578,279,977,8977,9
25.11.202577,158177,1580,35
26.11.202579,781,579,581,25
27.11.202581,5582,680,8582,45
28.11.202582,75838282,25
01.12.20258282,4981,4582,2
02.12.202581,9582,88181,1
03.12.202579,8581,8579,8581,7
04.12.20258282,6181,3482,55
05.12.202582,584,782,182,2
08.12.202582,2582,880,480,5
09.12.202580,3581,7579,681,4
10.12.202581,482,8280,682,35
11.12.202583,584,781,682,95
12.12.202583,2583,7582,2682,85
15.12.202583,283,8581,8582,45
16.12.202582,8584,581,2581,9
17.12.202582,4582,881,6582,05
18.12.202582,782,781,582,6
19.12.202583,583,581,181,1
22.12.202580,781,2580,2180,65
23.12.202580,7581,180,381,1
24.12.202582,382,380,6581,45
29.12.202581,682,380,5581,4
30.12.202581,782,681,282,6
31.12.2025838382,1282,35