ULVR.L
Unilever PLC
16:26:44
4371.5 £
0.0000 (%0.00)
Önceki Kapanış: 4403.5
Düşük₺4363.5
Yüksek₺4436.5
ULVR.L: Unilever PLC Arşiv
2010 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.870,2727
KAPANIŞ 1.869,6008
En Düşük
DÜŞÜK 1.662
En Yüksek
YÜKSEK 2.009
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2010 | 1.987 | 2.006 | 1.981 | 1.996 |
| 05.01.2010 | 1.990 | 1.997 | 1.942 | 1.953 |
| 06.01.2010 | 1.943 | 1.955 | 1.935 | 1.955 |
| 07.01.2010 | 1.948 | 1.961 | 1.926 | 1.931 |
| 08.01.2010 | 1.941 | 1.948 | 1.917 | 1.936 |
| 11.01.2010 | 1.948 | 1.954 | 1.928 | 1.930 |
| 12.01.2010 | 1.933 | 1.938 | 1.912 | 1.929 |
| 13.01.2010 | 1.915 | 1.943 | 1.912 | 1.931 |
| 14.01.2010 | 1.944 | 1.955 | 1.931 | 1.945 |
| 15.01.2010 | 1.932 | 1.940 | 1.925 | 1.931 |
| 18.01.2010 | 1.935 | 1.946 | 1.930 | 1.939 |
| 19.01.2010 | 1.930 | 1.978 | 1.925 | 1.972 |
| 20.01.2010 | 1.968 | 1.975 | 1.944 | 1.951 |
| 21.01.2010 | 1.959 | 1.978 | 1.937 | 1.940 |
| 22.01.2010 | 1.929 | 1.957 | 1.920 | 1.928 |
| 25.01.2010 | 1.913 | 1.927 | 1.908 | 1.911 |
| 26.01.2010 | 1.896 | 1.909 | 1.880 | 1.909 |
| 27.01.2010 | 1.897 | 1.898 | 1.878 | 1.895 |
| 28.01.2010 | 1.912 | 1.917 | 1.884 | 1.891 |
| 29.01.2010 | 1.899 | 1.920 | 1.892 | 1.910 |
| 01.02.2010 | 1.908 | 1.924 | 1.898 | 1.906 |
| 02.02.2010 | 1.909 | 1.941 | 1.893 | 1.935 |
| 03.02.2010 | 1.930 | 1.948 | 1.920 | 1.934 |
| 04.02.2010 | 1.900 | 1.909 | 1.845 | 1.867 |
| 05.02.2010 | 1.859 | 1.868 | 1.808 | 1.818 |
| 08.02.2010 | 1.826 | 1.849 | 1.821 | 1.844 |
| 09.02.2010 | 1.853 | 1.857 | 1.817 | 1.841 |
| 10.02.2010 | 1.845 | 1.869 | 1.834 | 1.856 |
| 11.02.2010 | 1.866 | 1.883 | 1.842 | 1.854 |
| 12.02.2010 | 1.856 | 1.891 | 1.854 | 1.867 |
| 15.02.2010 | 1.876 | 1.882 | 1.847 | 1.852 |
| 16.02.2010 | 1.862 | 1.868 | 1.848 | 1.868 |
| 17.02.2010 | 1.878 | 1.889 | 1.868 | 1.880 |
| 18.02.2010 | 1.870 | 1.898 | 1.864 | 1.896 |
| 19.02.2010 | 1.892 | 1.947 | 1.890 | 1.947 |
| 22.02.2010 | 1.947 | 1.947 | 1.924 | 1.930 |
| 23.02.2010 | 1.936 | 1.947 | 1.920 | 1.929 |
| 24.02.2010 | 1.934 | 1.945 | 1.922 | 1.937 |
| 25.02.2010 | 1.927 | 1.930 | 1.907 | 1.916 |
| 26.02.2010 | 1.927 | 1.935 | 1.912 | 1.924 |
| 01.03.2010 | 1.943 | 1.983 | 1.938 | 1.971 |
| 02.03.2010 | 1.982 | 1.995 | 1.974 | 1.988 |
| 03.03.2010 | 1.980 | 1.995 | 1.974 | 1.989 |
| 04.03.2010 | 1.977 | 1.993 | 1.973 | 1.988 |
| 05.03.2010 | 1.991 | 2.003 | 1.970 | 1.997 |
| 08.03.2010 | 2.003 | 2.007 | 1.979 | 1.982 |
| 09.03.2010 | 1.988 | 1.998 | 1.982 | 1.990 |
| 10.03.2010 | 1.986 | 2.001 | 1.978 | 1.984 |
| 11.03.2010 | 1.980 | 1.987 | 1.967 | 1.974 |
| 12.03.2010 | 1.973 | 1.987 | 1.956 | 1.958 |
| 15.03.2010 | 1.962 | 1.971 | 1.941 | 1.947 |
| 16.03.2010 | 1.954 | 1.967 | 1.950 | 1.956 |
| 17.03.2010 | 1.969 | 1.969 | 1.938 | 1.943 |
| 18.03.2010 | 1.930 | 1.948 | 1.930 | 1.944 |
| 19.03.2010 | 1.955 | 1.957 | 1.936 | 1.945 |
| 22.03.2010 | 1.942 | 1.947 | 1.915 | 1.940 |
| 23.03.2010 | 1.930 | 1.936 | 1.909 | 1.909 |
| 24.03.2010 | 1.914 | 1.925 | 1.905 | 1.914 |
| 25.03.2010 | 1.907 | 1.934 | 1.907 | 1.930 |
| 26.03.2010 | 1.917 | 1.926 | 1.898 | 1.899 |
| 29.03.2010 | 1.898 | 1.906 | 1.885 | 1.897 |
| 30.03.2010 | 1.900 | 1.924 | 1.898 | 1.912 |
| 31.03.2010 | 1.929 | 1.962 | 1.926 | 1.935 |
| 01.04.2010 | 1.940 | 1.977 | 1.937 | 1.975 |
| 06.04.2010 | 1.966 | 1.990 | 1.949 | 1.957 |
| 07.04.2010 | 1.960 | 1.972 | 1.949 | 1.966 |
| 08.04.2010 | 1.959 | 1.966 | 1.952 | 1.960 |
| 09.04.2010 | 1.967 | 1.973 | 1.950 | 1.957 |
| 12.04.2010 | 1.969 | 1.979 | 1.954 | 1.961 |
| 13.04.2010 | 1.956 | 1.966 | 1.948 | 1.950 |
| 14.04.2010 | 1.962 | 1.977 | 1.949 | 1.953 |
| 15.04.2010 | 1.949 | 1.951 | 1.925 | 1.940 |
| 16.04.2010 | 1.936 | 1.959 | 1.925 | 1.928 |
| 19.04.2010 | 1.934 | 1.942 | 1.912 | 1.922 |
| 20.04.2010 | 1.934 | 1.940 | 1.907 | 1.931 |
| 21.04.2010 | 1.934 | 1.944 | 1.921 | 1.940 |
| 22.04.2010 | 1.939 | 1.983 | 1.938 | 1.961 |
| 23.04.2010 | 1.965 | 1.981 | 1.951 | 1.970 |
| 26.04.2010 | 1.972 | 1.983 | 1.965 | 1.976 |
| 27.04.2010 | 1.976 | 1.996 | 1.947 | 1.947 |
| 28.04.2010 | 1.930 | 1.948 | 1.905 | 1.916 |
| 29.04.2010 | 1.955 | 2.003 | 1.940 | 1.980 |
| 30.04.2010 | 1.973 | 1.994 | 1.959 | 1.974 |
| 04.05.2010 | 1.967 | 1.995 | 1.940 | 1.945 |
| 05.05.2010 | 1.935 | 1.949 | 1.895 | 1.907 |
| 06.05.2010 | 1.886 | 1.921 | 1.877 | 1.906 |
| 07.05.2010 | 1.872 | 1.900 | 1.809 | 1.844 |
| 10.05.2010 | 1.900 | 1.915 | 1.862 | 1.915 |
| 11.05.2010 | 1.904 | 1.914 | 1.881 | 1.912 |
| 12.05.2010 | 1.884 | 1.904 | 1.863 | 1.893 |
| 13.05.2010 | 1.900 | 1.925 | 1.891 | 1.917 |
| 14.05.2010 | 1.916 | 1.929 | 1.877 | 1.884 |
| 17.05.2010 | 1.867 | 1.894 | 1.858 | 1.885 |
| 18.05.2010 | 1.897 | 1.902 | 1.881 | 1.894 |
| 19.05.2010 | 1.861 | 1.898 | 1.855 | 1.878 |
| 20.05.2010 | 1.891 | 1.900 | 1.838 | 1.860 |
| 21.05.2010 | 1.859 | 1.867 | 1.814 | 1.843 |
| 24.05.2010 | 1.842 | 1.853 | 1.828 | 1.840 |
| 25.05.2010 | 1.800 | 1.820 | 1.787 | 1.796 |
| 26.05.2010 | 1.805 | 1.820 | 1.791 | 1.796 |
| 27.05.2010 | 1.802 | 1.838 | 1.795 | 1.838 |
| 28.05.2010 | 1.864 | 1.882 | 1.856 | 1.868 |
| 01.06.2010 | 1.867 | 1.872 | 1.832 | 1.861 |
| 02.06.2010 | 1.844 | 1.882 | 1.839 | 1.877 |
| 03.06.2010 | 1.895 | 1.910 | 1.880 | 1.887 |
| 04.06.2010 | 1.887 | 1.898 | 1.847 | 1.866 |
| 07.06.2010 | 1.825 | 1.855 | 1.819 | 1.850 |
| 08.06.2010 | 1.848 | 1.872 | 1.844 | 1.867 |
| 09.06.2010 | 1.877 | 1.894 | 1.851 | 1.892 |
| 10.06.2010 | 1.890 | 1.919 | 1.875 | 1.907 |
| 11.06.2010 | 1.914 | 1.914 | 1.880 | 1.898 |
| 14.06.2010 | 1.915 | 1.930 | 1.906 | 1.926 |
| 15.06.2010 | 1.909 | 1.942 | 1.904 | 1.924 |
| 16.06.2010 | 1.935 | 1.940 | 1.906 | 1.914 |
| 17.06.2010 | 1.908 | 1.914 | 1.895 | 1.908 |
| 18.06.2010 | 1.910 | 1.919 | 1.889 | 1.898 |
| 21.06.2010 | 1.924 | 1.939 | 1.898 | 1.910 |
| 22.06.2010 | 1.897 | 1.924 | 1.897 | 1.901 |
| 23.06.2010 | 1.897 | 1.902 | 1.857 | 1.858 |
| 24.06.2010 | 1.872 | 1.876 | 1.825 | 1.829 |
| 25.06.2010 | 1.837 | 1.844 | 1.805 | 1.812 |
| 28.06.2010 | 1.816 | 1.824 | 1.797 | 1.820 |
| 29.06.2010 | 1.800 | 1.805 | 1.774 | 1.777 |
| 30.06.2010 | 1.786 | 1.809 | 1.772 | 1.801 |
| 01.07.2010 | 1.786 | 1.795 | 1.753 | 1.757 |
| 02.07.2010 | 1.765 | 1.765 | 1.738 | 1.742 |
| 05.07.2010 | 1.738 | 1.750 | 1.726 | 1.736 |
| 06.07.2010 | 1.737 | 1.787 | 1.737 | 1.787 |
| 07.07.2010 | 1.774 | 1.798 | 1.755 | 1.798 |
| 08.07.2010 | 1.807 | 1.827 | 1.792 | 1.827 |
| 09.07.2010 | 1.840 | 1.845 | 1.827 | 1.835 |
| 12.07.2010 | 1.841 | 1.852 | 1.834 | 1.844 |
| 13.07.2010 | 1.867 | 1.907 | 1.855 | 1.898 |
| 14.07.2010 | 1.906 | 1.907 | 1.884 | 1.903 |
| 15.07.2010 | 1.894 | 1.924 | 1.886 | 1.894 |
| 16.07.2010 | 1.892 | 1.915 | 1.877 | 1.882 |
| 19.07.2010 | 1.882 | 1.911 | 1.877 | 1.891 |
| 20.07.2010 | 1.894 | 1.900 | 1.860 | 1.879 |
| 21.07.2010 | 1.900 | 1.924 | 1.899 | 1.920 |
| 22.07.2010 | 1.912 | 1.953 | 1.905 | 1.949 |
| 23.07.2010 | 1.948 | 1.960 | 1.925 | 1.940 |
| 26.07.2010 | 1.949 | 1.952 | 1.917 | 1.928 |
| 27.07.2010 | 1.939 | 1.940 | 1.868 | 1.870 |
| 28.07.2010 | 1.879 | 1.886 | 1.845 | 1.865 |
| 29.07.2010 | 1.866 | 1.876 | 1.820 | 1.821 |
| 30.07.2010 | 1.809 | 1.829 | 1.799 | 1.811 |
| 02.08.2010 | 1.820 | 1.828 | 1.805 | 1.815 |
| 03.08.2010 | 1.817 | 1.826 | 1.788 | 1.802 |
| 04.08.2010 | 1.798 | 1.839 | 1.786 | 1.831 |
| 05.08.2010 | 1.790 | 1.803 | 1.730 | 1.736 |
| 06.08.2010 | 1.730 | 1.731 | 1.680 | 1.689 |
| 09.08.2010 | 1.711 | 1.723 | 1.701 | 1.716 |
| 10.08.2010 | 1.716 | 1.733 | 1.705 | 1.733 |
| 11.08.2010 | 1.706 | 1.728 | 1.680 | 1.707 |
| 12.08.2010 | 1.703 | 1.736 | 1.702 | 1.731 |
| 13.08.2010 | 1.738 | 1.738 | 1.696 | 1.705 |
| 16.08.2010 | 1.707 | 1.714 | 1.689 | 1.703 |
| 17.08.2010 | 1.707 | 1.728 | 1.705 | 1.724 |
| 18.08.2010 | 1.720 | 1.746 | 1.710 | 1.741 |
| 19.08.2010 | 1.748 | 1.754 | 1.698 | 1.699 |
| 20.08.2010 | 1.698 | 1.716 | 1.687 | 1.695 |
| 23.08.2010 | 1.694 | 1.704 | 1.686 | 1.698 |
| 24.08.2010 | 1.690 | 1.696 | 1.677 | 1.692 |
| 25.08.2010 | 1.688 | 1.694 | 1.662 | 1.688 |
| 26.08.2010 | 1.703 | 1.725 | 1.697 | 1.720 |
| 27.08.2010 | 1.719 | 1.727 | 1.705 | 1.727 |
| 31.08.2010 | 1.704 | 1.723 | 1.685 | 1.722 |
| 01.09.2010 | 1.727 | 1.757 | 1.713 | 1.757 |
| 02.09.2010 | 1.751 | 1.763 | 1.744 | 1.746 |
| 03.09.2010 | 1.749 | 1.762 | 1.736 | 1.742 |
| 06.09.2010 | 1.748 | 1.766 | 1.745 | 1.758 |
| 07.09.2010 | 1.757 | 1.757 | 1.738 | 1.743 |
| 08.09.2010 | 1.738 | 1.760 | 1.722 | 1.752 |
| 09.09.2010 | 1.749 | 1.770 | 1.740 | 1.768 |
| 10.09.2010 | 1.760 | 1.778 | 1.760 | 1.777 |
| 13.09.2010 | 1.789 | 1.794 | 1.766 | 1.768 |
| 14.09.2010 | 1.770 | 1.788 | 1.762 | 1.785 |
| 15.09.2010 | 1.788 | 1.791 | 1.763 | 1.778 |
| 16.09.2010 | 1.781 | 1.784 | 1.769 | 1.776 |
| 17.09.2010 | 1.788 | 1.794 | 1.747 | 1.750 |
| 20.09.2010 | 1.762 | 1.804 | 1.758 | 1.803 |
| 21.09.2010 | 1.801 | 1.814 | 1.786 | 1.801 |
| 22.09.2010 | 1.813 | 1.819 | 1.784 | 1.801 |
| 23.09.2010 | 1.813 | 1.816 | 1.777 | 1.790 |
| 24.09.2010 | 1.782 | 1.807 | 1.781 | 1.793 |
| 27.09.2010 | 1.810 | 1.844 | 1.799 | 1.816 |
| 28.09.2010 | 1.814 | 1.841 | 1.791 | 1.835 |
| 29.09.2010 | 1.842 | 1.863 | 1.832 | 1.844 |
| 30.09.2010 | 1.826 | 1.864 | 1.811 | 1.841 |
| 01.10.2010 | 1.841 | 1.849 | 1.818 | 1.831 |
| 04.10.2010 | 1.828 | 1.838 | 1.811 | 1.824 |
| 05.10.2010 | 1.824 | 1.846 | 1.817 | 1.834 |
| 06.10.2010 | 1.841 | 1.861 | 1.832 | 1.845 |
| 07.10.2010 | 1.853 | 1.859 | 1.841 | 1.845 |
| 08.10.2010 | 1.847 | 1.853 | 1.797 | 1.814 |
| 11.10.2010 | 1.822 | 1.827 | 1.790 | 1.794 |
| 12.10.2010 | 1.786 | 1.803 | 1.758 | 1.798 |
| 13.10.2010 | 1.807 | 1.836 | 1.806 | 1.814 |
| 14.10.2010 | 1.820 | 1.835 | 1.818 | 1.825 |
| 15.10.2010 | 1.830 | 1.833 | 1.809 | 1.818 |
| 18.10.2010 | 1.811 | 1.822 | 1.800 | 1.814 |
| 19.10.2010 | 1.812 | 1.813 | 1.787 | 1.791 |
| 20.10.2010 | 1.785 | 1.808 | 1.785 | 1.800 |
| 21.10.2010 | 1.804 | 1.866 | 1.804 | 1.846 |
| 22.10.2010 | 1.841 | 1.848 | 1.827 | 1.840 |
| 25.10.2010 | 1.859 | 1.882 | 1.855 | 1.856 |
| 26.10.2010 | 1.848 | 1.858 | 1.809 | 1.812 |
| 27.10.2010 | 1.801 | 1.809 | 1.791 | 1.796 |
| 28.10.2010 | 1.805 | 1.821 | 1.791 | 1.796 |
| 29.10.2010 | 1.789 | 1.812 | 1.785 | 1.799 |
| 01.11.2010 | 1.803 | 1.816 | 1.791 | 1.804 |
| 02.11.2010 | 1.804 | 1.828 | 1.801 | 1.822 |
| 03.11.2010 | 1.829 | 1.832 | 1.806 | 1.810 |
| 04.11.2010 | 1.885 | 1.929 | 1.872 | 1.924 |
| 05.11.2010 | 1.920 | 1.944 | 1.904 | 1.913 |
| 08.11.2010 | 1.903 | 1.907 | 1.886 | 1.901 |
| 09.11.2010 | 1.903 | 1.903 | 1.890 | 1.897 |
| 10.11.2010 | 1.877 | 1.882 | 1.852 | 1.860 |
| 11.11.2010 | 1.862 | 1.864 | 1.850 | 1.852 |
| 12.11.2010 | 1.836 | 1.854 | 1.829 | 1.845 |
| 15.11.2010 | 1.836 | 1.864 | 1.836 | 1.853 |
| 16.11.2010 | 1.852 | 1.855 | 1.835 | 1.835 |
| 17.11.2010 | 1.830 | 1.855 | 1.825 | 1.848 |
| 18.11.2010 | 1.865 | 1.885 | 1.860 | 1.877 |
| 19.11.2010 | 1.879 | 1.889 | 1.867 | 1.884 |
| 22.11.2010 | 1.898 | 1.901 | 1.869 | 1.874 |
| 23.11.2010 | 1.858 | 1.867 | 1.824 | 1.826 |
| 24.11.2010 | 1.843 | 1.851 | 1.829 | 1.841 |
| 25.11.2010 | 1.839 | 1.849 | 1.828 | 1.843 |
| 26.11.2010 | 1.823 | 1.847 | 1.813 | 1.837 |
| 29.11.2010 | 1.851 | 1.853 | 1.795 | 1.795 |
| 30.11.2010 | 1.794 | 1.813 | 1.777 | 1.777 |
| 01.12.2010 | 1.787 | 1.811 | 1.774 | 1.806 |
| 02.12.2010 | 1.810 | 1.852 | 1.801 | 1.851 |
| 03.12.2010 | 1.842 | 1.867 | 1.836 | 1.855 |
| 06.12.2010 | 1.853 | 1.862 | 1.835 | 1.850 |
| 07.12.2010 | 1.886 | 1.936 | 1.875 | 1.906 |
| 08.12.2010 | 1.892 | 1.917 | 1.885 | 1.898 |
| 09.12.2010 | 1.911 | 1.912 | 1.883 | 1.907 |
| 10.12.2010 | 1.908 | 1.911 | 1.890 | 1.894 |
| 13.12.2010 | 1.902 | 1.932 | 1.895 | 1.919 |
| 14.12.2010 | 1.919 | 1.947 | 1.918 | 1.943 |
| 15.12.2010 | 1.930 | 1.961 | 1.930 | 1.954 |
| 16.12.2010 | 1.951 | 1.968 | 1.949 | 1.966 |
| 17.12.2010 | 1.976 | 1.982 | 1.961 | 1.972 |
| 20.12.2010 | 1.977 | 1.989 | 1.951 | 1.969 |
| 21.12.2010 | 1.977 | 1.982 | 1.960 | 1.982 |
| 22.12.2010 | 1.983 | 1.983 | 1.967 | 1.982 |
| 23.12.2010 | 1.982 | 1.990 | 1.974 | 1.988 |
| 24.12.2010 | 1.981 | 1.997 | 1.981 | 1.994 |
| 29.12.2010 | 2.000 | 2.009 | 1.966 | 1.995 |
| 30.12.2010 | 1.993 | 1.998 | 1.979 | 1.986 |
| 31.12.2010 | 1.974 | 1.992 | 1.963 | 1.963 |