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
2011 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.968,1992
KAPANIŞ 1.970,1155
En Düşük
DÜŞÜK 1.781,85
En Yüksek
YÜKSEK 2.175
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2011 | 1.978 | 1.994 | 1.968 | 1.972 |
| 05.01.2011 | 1.968 | 1.972 | 1.935 | 1.955 |
| 06.01.2011 | 1.950 | 1.959 | 1.923 | 1.928 |
| 07.01.2011 | 1.930 | 1.940 | 1.904 | 1.906 |
| 10.01.2011 | 1.899 | 1.907 | 1.888 | 1.897 |
| 11.01.2011 | 1.900 | 1.916 | 1.890 | 1.903 |
| 12.01.2011 | 1.904 | 1.917 | 1.895 | 1.901 |
| 13.01.2011 | 1.902 | 1.908 | 1.890 | 1.897 |
| 14.01.2011 | 1.901 | 1.903 | 1.876 | 1.894 |
| 17.01.2011 | 1.893 | 1.899 | 1.874 | 1.881 |
| 18.01.2011 | 1.888 | 1.898 | 1.881 | 1.890 |
| 19.01.2011 | 1.900 | 1.933 | 1.893 | 1.895 |
| 20.01.2011 | 1.895 | 1.903 | 1.875 | 1.890 |
| 21.01.2011 | 1.898 | 1.920 | 1.889 | 1.912 |
| 24.01.2011 | 1.921 | 1.929 | 1.913 | 1.920 |
| 25.01.2011 | 1.910 | 1.916 | 1.866 | 1.870 |
| 26.01.2011 | 1.883 | 1.890 | 1.863 | 1.866 |
| 27.01.2011 | 1.865 | 1.865 | 1.826 | 1.846 |
| 28.01.2011 | 1.847 | 1.850 | 1.823 | 1.827 |
| 31.01.2011 | 1.824 | 1.839 | 1.816 | 1.816 |
| 01.02.2011 | 1.823 | 1.840 | 1.816 | 1.825 |
| 02.02.2011 | 1.830 | 1.860 | 1.822 | 1.857 |
| 03.02.2011 | 1.890 | 1.910 | 1.831 | 1.837 |
| 04.02.2011 | 1.838 | 1.838 | 1.813 | 1.831 |
| 07.02.2011 | 1.833 | 1.841 | 1.818 | 1.833 |
| 08.02.2011 | 1.834 | 1.851 | 1.830 | 1.844 |
| 09.02.2011 | 1.825 | 1.835 | 1.816 | 1.823 |
| 10.02.2011 | 1.830 | 1.831 | 1.804 | 1.814 |
| 11.02.2011 | 1.812 | 1.813 | 1.787 | 1.807 |
| 14.02.2011 | 1.802 | 1.815,04 | 1.790 | 1.806 |
| 15.02.2011 | 1.809 | 1.818 | 1.787 | 1.793 |
| 16.02.2011 | 1.800 | 1.811 | 1.797 | 1.798 |
| 17.02.2011 | 1.801 | 1.831 | 1.795 | 1.806 |
| 18.02.2011 | 1.809 | 1.827 | 1.792,85 | 1.827 |
| 21.02.2011 | 1.821 | 1.840 | 1.819 | 1.832 |
| 22.02.2011 | 1.820 | 1.832 | 1.807 | 1.823 |
| 23.02.2011 | 1.821 | 1.824 | 1.805 | 1.810 |
| 24.02.2011 | 1.803 | 1.825 | 1.799,89 | 1.825 |
| 25.02.2011 | 1.829 | 1.843,26 | 1.827 | 1.837 |
| 28.02.2011 | 1.831 | 1.839 | 1.821 | 1.824 |
| 01.03.2011 | 1.832 | 1.847 | 1.820 | 1.823 |
| 02.03.2011 | 1.814 | 1.837,75 | 1.805 | 1.820 |
| 03.03.2011 | 1.826 | 1.838,91 | 1.809 | 1.833 |
| 04.03.2011 | 1.839 | 1.858,03 | 1.825 | 1.831 |
| 07.03.2011 | 1.827 | 1.850 | 1.820 | 1.835 |
| 08.03.2011 | 1.840 | 1.848 | 1.824 | 1.840 |
| 09.03.2011 | 1.838 | 1.851 | 1.833 | 1.839 |
| 10.03.2011 | 1.830 | 1.851 | 1.815,66 | 1.848 |
| 11.03.2011 | 1.842 | 1.860,01 | 1.825 | 1.857 |
| 14.03.2011 | 1.839 | 1.857 | 1.829 | 1.835 |
| 15.03.2011 | 1.805 | 1.824 | 1.792 | 1.803 |
| 16.03.2011 | 1.801 | 1.825 | 1.796 | 1.796 |
| 17.03.2011 | 1.801 | 1.811,15 | 1.781,85 | 1.804 |
| 18.03.2011 | 1.819 | 1.840 | 1.817 | 1.820 |
| 21.03.2011 | 1.831 | 1.842,58 | 1.823 | 1.839 |
| 22.03.2011 | 1.834 | 1.845 | 1.805 | 1.810 |
| 23.03.2011 | 1.802 | 1.834,18 | 1.799 | 1.834 |
| 24.03.2011 | 1.826 | 1.871 | 1.811,64 | 1.869 |
| 25.03.2011 | 1.881 | 1.903 | 1.875 | 1.886 |
| 28.03.2011 | 1.884 | 1.902,13 | 1.884 | 1.892 |
| 29.03.2011 | 1.892 | 1.896 | 1.866 | 1.894 |
| 30.03.2011 | 1.895 | 1.904 | 1.887 | 1.899 |
| 31.03.2011 | 1.892 | 1.918 | 1.888 | 1.900 |
| 01.04.2011 | 1.902 | 1.910 | 1.893 | 1.901 |
| 04.04.2011 | 1.896 | 1.908 | 1.888 | 1.891 |
| 05.04.2011 | 1.894 | 1.897 | 1.848 | 1.885 |
| 06.04.2011 | 1.889 | 1.904 | 1.885 | 1.897 |
| 07.04.2011 | 1.898 | 1.905 | 1.889 | 1.893 |
| 08.04.2011 | 1.902 | 1.919 | 1.896,88 | 1.903 |
| 11.04.2011 | 1.902 | 1.915 | 1.895 | 1.904 |
| 12.04.2011 | 1.900 | 1.926 | 1.897 | 1.915 |
| 13.04.2011 | 1.921 | 1.943 | 1.915 | 1.928 |
| 14.04.2011 | 1.923 | 1.953 | 1.918 | 1.942 |
| 15.04.2011 | 1.947 | 1.970 | 1.947 | 1.970 |
| 18.04.2011 | 1.949 | 1.961,5 | 1.912 | 1.922 |
| 19.04.2011 | 1.933 | 1.957 | 1.926 | 1.954 |
| 20.04.2011 | 1.965 | 1.980 | 1.950 | 1.961 |
| 21.04.2011 | 1.966 | 1.976 | 1.959 | 1.964 |
| 26.04.2011 | 1.959 | 1.989 | 1.956 | 1.988 |
| 27.04.2011 | 1.982 | 1.991,14 | 1.975 | 1.990 |
| 28.04.2011 | 1.920 | 1.947,85 | 1.911 | 1.942 |
| 03.05.2011 | 1.952 | 1.987 | 1.950 | 1.987 |
| 04.05.2011 | 1.985 | 1.992 | 1.965 | 1.973 |
| 05.05.2011 | 1.961 | 1.969 | 1.943 | 1.951 |
| 06.05.2011 | 1.958 | 1.985 | 1.949 | 1.978 |
| 09.05.2011 | 1.975 | 1.982,97 | 1.966 | 1.967 |
| 10.05.2011 | 1.972 | 2.003 | 1.956 | 2.000 |
| 11.05.2011 | 1.991 | 1.992 | 1.966,69 | 1.975 |
| 12.05.2011 | 1.968 | 1.992 | 1.960 | 1.992 |
| 13.05.2011 | 2.000 | 2.011 | 1.981 | 1.986 |
| 16.05.2011 | 1.971 | 1.981 | 1.953 | 1.972 |
| 17.05.2011 | 1.964 | 1.975 | 1.958 | 1.963 |
| 18.05.2011 | 1.972 | 1.982 | 1.965 | 1.982 |
| 19.05.2011 | 1.993 | 1.994 | 1.974,88 | 1.986 |
| 20.05.2011 | 1.991 | 1.996,74 | 1.956 | 1.968 |
| 23.05.2011 | 1.952 | 1.960 | 1.935 | 1.948 |
| 24.05.2011 | 1.946 | 1.959 | 1.943 | 1.945 |
| 25.05.2011 | 1.935 | 1.947 | 1.923 | 1.939 |
| 26.05.2011 | 1.939 | 1.949 | 1.927 | 1.934 |
| 27.05.2011 | 1.939 | 1.948 | 1.935 | 1.940 |
| 31.05.2011 | 1.945 | 1.980 | 1.945 | 1.971 |
| 01.06.2011 | 1.991 | 2.000 | 1.978 | 1.980 |
| 02.06.2011 | 1.970 | 1.977 | 1.958 | 1.958 |
| 03.06.2011 | 1.964 | 1.975 | 1.953 | 1.972 |
| 06.06.2011 | 1.963 | 1.982 | 1.962 | 1.976 |
| 07.06.2011 | 1.976 | 1.985 | 1.968 | 1.980 |
| 08.06.2011 | 1.977 | 1.979 | 1.960 | 1.963 |
| 09.06.2011 | 1.957 | 1.964,2 | 1.940 | 1.964 |
| 10.06.2011 | 1.957 | 1.968 | 1.937 | 1.937 |
| 13.06.2011 | 1.935 | 1.980 | 1.926 | 1.937 |
| 14.06.2011 | 1.938 | 1.947 | 1.932 | 1.945 |
| 15.06.2011 | 1.945 | 1.949,93 | 1.931 | 1.936 |
| 16.06.2011 | 1.918 | 1.938 | 1.912 | 1.934 |
| 17.06.2011 | 1.928 | 1.963 | 1.920 | 1.954 |
| 20.06.2011 | 1.941 | 1.955 | 1.925 | 1.948 |
| 21.06.2011 | 1.956 | 1.970 | 1.949 | 1.958 |
| 22.06.2011 | 1.955 | 1.982 | 1.951 | 1.974 |
| 23.06.2011 | 1.967 | 1.967 | 1.932 | 1.941 |
| 24.06.2011 | 1.964 | 1.989 | 1.960 | 1.970 |
| 27.06.2011 | 1.964 | 1.991,59 | 1.957 | 1.986 |
| 28.06.2011 | 1.989 | 2.003 | 1.982 | 1.988 |
| 29.06.2011 | 1.995 | 2.002 | 1.981 | 1.995 |
| 30.06.2011 | 2.001 | 2.006,2 | 1.991 | 2.006 |
| 01.07.2011 | 2.006 | 2.014 | 1.994 | 2.012 |
| 04.07.2011 | 2.008 | 2.038 | 2.008 | 2.037 |
| 05.07.2011 | 2.033 | 2.045 | 2.024 | 2.034 |
| 06.07.2011 | 2.037 | 2.047 | 2.036 | 2.039 |
| 07.07.2011 | 2.048 | 2.070,43 | 2.039,9 | 2.065 |
| 08.07.2011 | 2.066 | 2.076 | 2.050 | 2.051 |
| 11.07.2011 | 2.040 | 2.049 | 2.016 | 2.029 |
| 12.07.2011 | 2.005 | 2.015 | 1.985 | 2.010 |
| 13.07.2011 | 2.005 | 2.008 | 1.988 | 1.994 |
| 14.07.2011 | 1.984 | 2.016 | 1.983 | 1.986 |
| 15.07.2011 | 1.978 | 1.991,96 | 1.962 | 1.974 |
| 18.07.2011 | 1.952 | 1.965 | 1.933 | 1.958 |
| 19.07.2011 | 1.967 | 1.970 | 1.947 | 1.954 |
| 20.07.2011 | 1.967 | 1.983 | 1.946 | 1.980 |
| 21.07.2011 | 1.989 | 2.000,13 | 1.966 | 1.988 |
| 22.07.2011 | 1.999 | 2.006 | 1.986 | 2.004 |
| 25.07.2011 | 1.985 | 2.005 | 1.985 | 1.999 |
| 26.07.2011 | 2.004 | 2.016 | 1.984 | 1.991 |
| 27.07.2011 | 1.988 | 2.020,15 | 1.959 | 1.965 |
| 28.07.2011 | 1.956 | 1.981 | 1.948 | 1.978 |
| 29.07.2011 | 1.960 | 1.962 | 1.935 | 1.948 |
| 01.08.2011 | 1.968 | 1.988 | 1.930 | 1.930 |
| 02.08.2011 | 1.925 | 1.949 | 1.925 | 1.935 |
| 03.08.2011 | 1.928 | 1.935 | 1.905 | 1.905 |
| 04.08.2011 | 1.999 | 2.032 | 1.957 | 1.957 |
| 05.08.2011 | 1.937 | 2.000 | 1.937 | 1.961 |
| 08.08.2011 | 1.945 | 1.973 | 1.916 | 1.929 |
| 09.08.2011 | 1.939 | 1.943 | 1.806 | 1.931 |
| 10.08.2011 | 1.950 | 1.983,88 | 1.892 | 1.892 |
| 11.08.2011 | 1.940 | 1.940 | 1.847 | 1.932 |
| 12.08.2011 | 1.931 | 2.004 | 1.900 | 2.004 |
| 15.08.2011 | 2.025 | 2.052 | 2.010 | 2.032 |
| 16.08.2011 | 2.015 | 2.040 | 2.006 | 2.035 |
| 17.08.2011 | 2.024 | 2.081 | 2.011 | 2.072 |
| 18.08.2011 | 2.050 | 2.083 | 2.002 | 2.025 |
| 19.08.2011 | 2.020 | 2.031,9 | 1.944 | 2.007 |
| 22.08.2011 | 1.995 | 2.079 | 1.993 | 2.038 |
| 23.08.2011 | 2.051 | 2.072 | 2.021 | 2.042 |
| 24.08.2011 | 2.052 | 2.053 | 2.004 | 2.043 |
| 25.08.2011 | 2.054 | 2.066 | 1.999 | 2.014 |
| 26.08.2011 | 2.014 | 2.014 | 2.014 | 2.014 |
| 30.08.2011 | 2.019 | 2.047 | 2.000,03 | 2.025 |
| 31.08.2011 | 2.032 | 2.065 | 2.016 | 2.064 |
| 01.09.2011 | 2.061 | 2.090 | 2.045 | 2.081 |
| 02.09.2011 | 2.057 | 2.072 | 2.029 | 2.048 |
| 05.09.2011 | 2.007 | 2.028,1 | 1.986 | 1.993 |
| 06.09.2011 | 1.990 | 2.027 | 1.990 | 2.021 |
| 07.09.2011 | 2.048 | 2.060 | 2.015 | 2.049 |
| 08.09.2011 | 2.042 | 2.050 | 2.002 | 2.011 |
| 09.09.2011 | 2.010 | 2.026 | 1.980 | 1.982 |
| 12.09.2011 | 1.934 | 1.968 | 1.931 | 1.941 |
| 13.09.2011 | 1.957 | 1.961 | 1.919 | 1.922 |
| 14.09.2011 | 1.919 | 1.965 | 1.917 | 1.962 |
| 15.09.2011 | 1.967 | 1.983 | 1.954 | 1.965 |
| 16.09.2011 | 1.972 | 1.987 | 1.958 | 1.958 |
| 19.09.2011 | 1.940 | 1.957 | 1.927,71 | 1.948 |
| 20.09.2011 | 1.939 | 1.989 | 1.934 | 1.989 |
| 21.09.2011 | 1.989 | 1.993 | 1.966 | 1.987 |
| 22.09.2011 | 1.948 | 1.951 | 1.919 | 1.937 |
| 23.09.2011 | 1.957 | 1.994 | 1.935 | 1.981 |
| 26.09.2011 | 1.952 | 2.028,76 | 1.945 | 1.981 |
| 27.09.2011 | 2.019 | 2.019 | 1.978 | 2.006 |
| 28.09.2011 | 1.997 | 2.036,87 | 1.986 | 2.003 |
| 29.09.2011 | 2.007 | 2.052 | 1.998 | 2.033 |
| 30.09.2011 | 2.022 | 2.023 | 1.997 | 2.021 |
| 03.10.2011 | 1.995 | 2.003 | 1.974 | 2.003 |
| 04.10.2011 | 1.984 | 1.994 | 1.958 | 1.986 |
| 05.10.2011 | 2.019 | 2.019 | 1.976 | 1.997 |
| 06.10.2011 | 2.009 | 2.050 | 1.993 | 2.050 |
| 07.10.2011 | 2.047 | 2.049 | 2.004 | 2.020 |
| 10.10.2011 | 2.031 | 2.031 | 1.993 | 2.019 |
| 11.10.2011 | 2.008 | 2.030 | 2.005,16 | 2.030 |
| 12.10.2011 | 2.030 | 2.044 | 2.023 | 2.037 |
| 13.10.2011 | 2.028 | 2.058 | 2.026 | 2.057 |
| 14.10.2011 | 2.064 | 2.133 | 2.062 | 2.109 |
| 17.10.2011 | 2.110 | 2.120 | 2.070 | 2.084 |
| 18.10.2011 | 2.071 | 2.082 | 2.052 | 2.068 |
| 19.10.2011 | 2.073 | 2.098 | 2.068 | 2.075 |
| 20.10.2011 | 2.062 | 2.078 | 2.044 | 2.069 |
| 21.10.2011 | 2.072 | 2.095 | 2.052 | 2.091 |
| 24.10.2011 | 2.094 | 2.105 | 2.076 | 2.101 |
| 25.10.2011 | 2.092 | 2.107 | 2.059 | 2.079 |
| 26.10.2011 | 2.085 | 2.095 | 2.067 | 2.091 |
| 27.10.2011 | 2.127 | 2.130 | 2.072 | 2.102 |
| 28.10.2011 | 2.106 | 2.134 | 2.106 | 2.114 |
| 31.10.2011 | 2.095 | 2.120 | 2.086 | 2.086 |
| 01.11.2011 | 2.066 | 2.086 | 2.038 | 2.070 |
| 02.11.2011 | 2.070 | 2.077 | 2.040 | 2.072 |
| 03.11.2011 | 2.028 | 2.076 | 2.014,97 | 2.068 |
| 04.11.2011 | 2.074 | 2.098 | 2.065 | 2.067 |
| 07.11.2011 | 2.050 | 2.089 | 2.036 | 2.077 |
| 08.11.2011 | 2.081 | 2.121 | 2.074 | 2.107 |
| 09.11.2011 | 2.072 | 2.099 | 2.035 | 2.045 |
| 10.11.2011 | 2.011 | 2.060 | 2.005,25 | 2.040 |
| 11.11.2011 | 2.046 | 2.099 | 2.041 | 2.077 |
| 14.11.2011 | 2.073 | 2.078,9 | 2.044 | 2.062 |
| 15.11.2011 | 2.045 | 2.076 | 2.035 | 2.059 |
| 16.11.2011 | 2.055 | 2.085 | 2.042 | 2.075 |
| 17.11.2011 | 2.069 | 2.079 | 2.042 | 2.058 |
| 18.11.2011 | 2.047 | 2.078 | 2.033 | 2.036 |
| 21.11.2011 | 2.025 | 2.040 | 2.001 | 2.020 |
| 22.11.2011 | 2.031 | 2.065 | 2.030 | 2.055 |
| 23.11.2011 | 2.045 | 2.061 | 2.012 | 2.013 |
| 24.11.2011 | 2.014 | 2.018,9 | 1.972 | 1.977 |
| 25.11.2011 | 1.972 | 2.021 | 1.965,79 | 2.015 |
| 28.11.2011 | 2.025 | 2.068 | 2.016 | 2.065 |
| 29.11.2011 | 2.066 | 2.088 | 2.050 | 2.086 |
| 30.11.2011 | 2.087 | 2.145 | 2.076 | 2.137 |
| 01.12.2011 | 2.137 | 2.162,9 | 2.113 | 2.115 |
| 02.12.2011 | 2.125 | 2.146 | 2.086,1 | 2.102 |
| 05.12.2011 | 2.113 | 2.124 | 2.090 | 2.112 |
| 06.12.2011 | 2.101 | 2.135 | 2.095 | 2.124 |
| 07.12.2011 | 2.143 | 2.159 | 2.107 | 2.125 |
| 08.12.2011 | 2.136 | 2.150 | 2.119 | 2.122 |
| 09.12.2011 | 2.119 | 2.136,9 | 2.104,02 | 2.132 |
| 12.12.2011 | 2.128 | 2.142 | 2.116 | 2.116 |
| 13.12.2011 | 2.111 | 2.134,9 | 2.105 | 2.116 |
| 14.12.2011 | 2.110 | 2.118 | 2.094 | 2.097 |
| 15.12.2011 | 2.104 | 2.108 | 2.086 | 2.094 |
| 16.12.2011 | 2.101 | 2.109 | 2.067 | 2.067 |
| 19.12.2011 | 2.058 | 2.106 | 2.055,9 | 2.096 |
| 20.12.2011 | 2.090 | 2.102,29 | 2.076 | 2.095 |
| 21.12.2011 | 2.103 | 2.113 | 2.081 | 2.091 |
| 22.12.2011 | 2.091 | 2.125 | 2.091 | 2.104 |
| 23.12.2011 | 2.115 | 2.135 | 2.110 | 2.128 |
| 28.12.2011 | 2.134 | 2.166,26 | 2.134 | 2.142 |
| 29.12.2011 | 2.142 | 2.173 | 2.135,1 | 2.173 |
| 30.12.2011 | 2.164 | 2.175 | 2.149 | 2.163 |