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
Whitbread plc logosu
WTB.L
Whitbread plc
16:26:33
2377 £
0.0000 (%0.00)
Önceki Kapanış: 2412
Düşük₺2369
Yüksek₺2408
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

WTB.L: Whitbread plc Arşiv

2008 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 958,4281
KAPANIŞ 954,958

En Düşük

DÜŞÜK 563,15

En Yüksek

YÜKSEK 1.211,36
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20081.193,321.200,191.157,241.159,81
03.01.20081.157,241.164,971.089,371.105,69
04.01.20081.094,521.102,251.050,711.056,72
07.01.20081.060,161.069,611.006,891.010,33
08.01.20081.024,071.051,571.013,761.023,21
09.01.20081.013,761.013,76968,23969,95
10.01.2008970,81983,69925,27929,57
11.01.2008926,99961,36891,77953,63
14.01.2008936,44996,58936,44987,99
15.01.2008979,4992,29947,61948,47
16.01.2008940,74957,92905,51941,6
17.01.2008945,89990,57945,89984,55
18.01.2008989,711.019,78967,37988,85
21.01.2008971,67987,99945,03962,22
22.01.2008937,31.020,64907,231.012,9
23.01.20081.024,071.042,97984,551.033,52
24.01.20081.061,021.091,081.043,831.072,18
25.01.20081.092,81.100,541.053,281.061,87
28.01.20081.061,871.084,211.050,711.079,92
29.01.20081.095,381.114,281.084,211.111,7
30.01.20081.109,131.149,511.096,241.141,77
31.01.20081.139,21.172,71.108,271.168,41
01.02.20081.176,141.194,181.146,071.158,1
04.02.20081.163,251.177,861.140,911.141,77
05.02.20081.135,761.136,621.079,061.088,51
06.02.20081.073,041.120,31.073,041.111,7
07.02.20081.100,541.115,141.077,341.097,1
08.02.20081.103,971.111,71.055,861.070,47
11.02.20081.065,311.073,91.044,691.056,72
12.02.20081.071,331.073,91.044,691.072,18
13.02.20081.060,161.087,651.042,971.073,04
14.02.20081.078,21.085,931.065,311.070,47
15.02.20081.061,021.074,761.026,651.041,26
18.02.20081.052,421.069,611.040,41.064,45
19.02.20081.056,721.114,281.046,411.087,65
20.02.20081.070,471.083,351.061,871.072,18
21.02.20081.086,791.086,791.065,311.075,62
22.02.20081.073,041.073,91.025,791.030,09
25.02.20081.035,241.065,311.035,241.061,87
26.02.20081.061,871.075,621.043,831.067,89
27.02.20081.067,031.082,491.046,411.053,28
28.02.20081.073,041.140,911.073,041.127,17
29.02.20081.116,861.129,751.080,781.087,65
03.03.20081.067,031.103,111.066,171.096,24
04.03.20081.092,81.111,71.075,621.086,79
05.03.20081.101,391.122,011.090,231.114,28
06.03.20081.121,151.121,151.076,481.081,63
07.03.20081.074,761.085,071.054,141.073,04
10.03.20081.064,451.074,761.039,541.061,02
11.03.20081.067,031.084,211.052,421.064,45
12.03.20081.082,491.082,491.057,581.066,17
13.03.20081.044,691.056,721.029,231.039,54
14.03.20081.042,971.057,581.013,761.021,5
17.03.2008993,151.062,73993,151.015,48
18.03.20081.034,381.036,961.013,761.028,37
19.03.20081.042,111.042,11989,711.008,61
20.03.20081.003,451.013,76990,57998,3
25.03.20081.021,51.044,691.011,191.029,23
26.03.20081.030,951.030,951.006,031.009,47
27.03.20081.005,171.033,521.005,171.018,92
28.03.20081.013,761.024,931.002,61.008,61
31.03.20081.009,471.009,47986,271.002,6
01.04.2008996,581.031,81996,581.030,95
02.04.20081.030,951.050,711.028,371.039,54
03.04.20081.030,951.047,27994,86995,72
04.04.2008996,581.009,47992,291.002,6
07.04.20081.004,311.014,621.000,021.003,45
08.04.20081.003,451.009,47987,99997,44
09.04.2008996,581.007,75982,84989,71
10.04.2008992,29999,16957,06970,81
11.04.2008982,84987,99950,19960,5
14.04.2008953,63986,27953,63983,69
15.04.2008993,151.000,88969,09982,84
16.04.20089941.001,74977,681.000,88
17.04.2008998,31.009,47981,98985,41
18.04.2008988,851.018,06987,991.012,05
21.04.20081.014,621.023,21985,411.015,48
22.04.20081.012,051.012,05998,31.003,45
23.04.20081.018,061.018,06987,991.006,89
24.04.20081.000,881.006,89984,55994
25.04.2008995,721.029,23995,721.022,36
28.04.20081.056,721.073,041.041,261.054,14
29.04.20081.060,161.062,731.034,381.044,69
30.04.20081.041,261.0551.036,11.043,83
01.05.20081.043,831.051,571.034,381.047,27
02.05.20081.073,91.103,111.061,021.097,1
06.05.20081.125,451.142,631.121,151.135,76
07.05.20081.135,761.168,411.115,141.152,94
08.05.20081.142,631.185,591.139,21.178,72
09.05.20081.170,981.204,491.151,221.198,48
12.05.20081.197,621.211,361.164,971.171,84
13.05.20081.182,151.197,621.147,791.168,41
14.05.20081.170,121.179,571.131,461.149,51
15.05.20081.148,651.162,391.137,481.150,36
16.05.20081.161,531.184,731.158,11.164,11
19.05.20081.164,971.181,291.159,811.172,7
20.05.20081.167,551.181,291.113,421.123,73
21.05.20081.124,591.134,041.099,681.107,41
22.05.20081.092,81.122,011.082,491.116
23.05.20081.117,721.117,721.089,371.090,23
27.05.20081.091,941.112,561.079,061.095,38
28.05.20081.104,831.1161.091,941.103,11
29.05.20081.105,691.109,991.085,071.087,65
30.05.20081.090,231.114,281.090,231.101,39
02.06.20081.097,11.103,111.083,351.086,79
03.06.20081.080,781.096,241.076,481.088,51
04.06.20081.091,081.101,391.061,871.094,52
05.06.20081.094,521.113,421.090,231.109,13
06.06.20081.119,441.121,151.080,781.086,79
09.06.20081.078,21.094,521.062,731.074,76
10.06.20081.078,21.085,931.063,591.073,9
11.06.20081.073,91.090,23995,721.006,03
12.06.20081.001,741.023,21985,411.013,76
13.06.20081.006,031.039,54994,861.036,96
16.06.20081.037,821.057,581.026,651.049,85
17.06.20081.072,181.1161.072,181.091,08
18.06.20081.082,491.086,791.039,541.049,85
19.06.20081.044,691.061,021.041,261.045,55
20.06.20081.052,421.060,161.020,641.030,09
23.06.20081.022,361.043,831.019,781.034,38
24.06.20081.035,241.048,131.003,451.031,81
25.06.20081.030,091.071,331.028,371.067,03
26.06.20081.053,281.062,731.025,791.032,66
27.06.20081.030,951.038,681.004,311.036,96
30.06.20081.038,681.064,451.022,361.058,44
01.07.20081.048,991.056,721.005,171.010,33
02.07.20081.013,761.013,76950,19951,91
03.07.2008945,89979,4925,27973,39
04.07.2008979,41.008,61932,15935,58
07.07.2008949,33949,33912,39918,4
08.07.2008905,51925,27884,04914,96
09.07.2008930,43935,58915,82926,13
10.07.2008907,23915,82873,73876,3
11.07.2008884,9895,21812,73822,18
14.07.2008831,63887,47831,63847,52
15.07.2008838,07842,8793,83829,48
16.07.2008835,5877,16820,46864,28
17.07.2008877,16958,78877,16915,82
18.07.2008911,53962,22902,08962,22
21.07.2008958,78967,37939,02962,22
22.07.2008948,47957,92914,11949,33
23.07.2008969,95998,3959,64995,72
24.07.20081.000,021.005,17962,22972,53
25.07.2008956,2981,12938,16964,79
28.07.2008964,79971,67951,05953,63
29.07.2008941,6957,06926,13950,19
30.07.2008957,92982,84945,89976,82
31.07.2008975,96975,96946,75955,34
01.08.2008949,33989,71938,16966,51
04.08.2008994,86994,86963,93981,12
05.08.2008987,991.032,66982,841.026,65
06.08.20081.034,381.049,851.013,761.029,23
07.08.20081.022,361.052,421.011,191.031,81
08.08.20081.018,921.064,451.018,921.056,72
11.08.20081.062,731.089,371.037,821.088,51
12.08.20081.082,491.089,371.057,581.069,61
13.08.20081.064,451.064,45979,4981,98
14.08.2008985,411.004,31970,81987,13
15.08.2008997,441.019,78994,861.016,34
18.08.20081.010,331.012,05986,27987,99
19.08.2008979,4979,4961,36961,36
20.08.2008967,37993,15956,2976,82
21.08.2008967,37969,09933,87935,58
22.08.2008937,3992,29933,87987,99
26.08.2008969,95983,69951,05973,39
27.08.2008975,1975,1948,47956,2
28.08.2008962,22981,12944,18973,39
29.08.2008972,53981,98963,93970,81
01.09.2008960,5972,53944,18964,79
02.09.2008967,371.018,06963,081.001,74
03.09.2008987,13988,85935,58962,22
04.09.20081.018,061.026,65967,37968,23
05.09.2008956,2977,68937,3958,78
08.09.2008995,721.024,07946,751.024,07
09.09.20081.020,641.045,55996,581.001,74
10.09.20081.002,61.011,19976,82987,13
11.09.2008987,13992,29950,19975,96
12.09.2008988,851.000,02965,65998,3
15.09.2008981,12991,43939,02973,39
16.09.2008954,481.006,03940,74978,54
17.09.2008996,58996,58888,33898,64
18.09.2008901,22955,34877,16924,42
19.09.2008956,21.009,47877,161.005,17
22.09.20081.035,241.035,24989,71992,29
23.09.2008975,1981,98926,99945,89
24.09.2008960,5969,95926,99927,85
25.09.2008929,57973,39919,26969,95
26.09.2008963,93963,93925,27925,27
29.09.2008914,96933,87868,57873,73
30.09.2008855,26920,12849,67908,95
01.10.2008916,68940,74897,78924,42
02.10.2008932,15957,06916,68934,72
03.10.2008937,3937,3881,46906,37
06.10.2008850,53877,16798,55800,7
07.10.2008821,32835,93753,02822,18
08.10.2008794,69893,49760,32847,52
09.10.2008869,43887,47824,76833,35
10.10.2008753,02826,05751,73766,34
13.10.2008841,94843,66794,26832,92
14.10.2008876,3881,46824,76853,97
15.10.2008858,69858,69796,41809,29
16.10.2008782,23807,57744,43758,18
17.10.2008786,1799,41696,32700,18
20.10.2008728,54728,54688,59722,09
21.10.2008751,73762,9708,78746,58
22.10.2008745,72753,02697,61734,98
23.10.2008744,43747,87699,33721,23
24.10.2008703,19703,19641,33678,28
27.10.2008650,78685,15642,62671,83
28.10.2008698,47703,19664,96689,45
29.10.2008722,09747,44694,6731,97
30.10.2008757,32759,03722,09745,72
31.10.2008750,01779,65740,99767,63
03.11.2008775,79789,1758,6782,66
04.11.2008805,86859,12793,4857,4
05.11.2008859,98863,42826,05840,22
06.11.2008821,75863,42785,67792,11
07.11.2008790,39818,74777,51802,85
10.11.2008824,76836,36787,81792,97
11.11.2008778,79778,79728,97731,97
12.11.2008746,58756,46690,3693,74
13.11.2008681,71705,77670,12676,56
14.11.2008704,91710,92671,4677,85
17.11.2008674,84711,35643,48648,21
18.11.2008650,36659,38626,73645,2
19.11.2008645,2664,1592,79595,37
20.11.2008578,62609,12563,15592,79
21.11.2008597,09627,16571,32616,42
24.11.2008630,17666,68605,68658,52
25.11.2008660,66716,94640,05693,31
26.11.2008692,88708,35689,87698,04
27.11.2008702,33716,08698,04702,33
28.11.2008699,33734,55679,14722,09
01.12.2008725,1725,1663,24666,68
02.12.2008652,93682,14637,04672,26
03.12.2008679,57684,72658,95669,26
04.12.2008668,83689,02655,08670,54
05.12.2008661,95681,71652,93654,65
08.12.2008701,47716,08676,99702,33
09.12.2008695,46768,91685,15760,75
10.12.2008771,06773,21738,42748,3
11.12.2008752,59771,92743,14747,01
12.12.2008719,94753,02709,63744,86
15.12.2008748,3753,88734,12744,86
16.12.2008750,44780,51741,85771,92
17.12.2008786,96816,17768,48789,1
18.12.2008784,38805,86784,38790,39
19.12.2008785,24799,41752,16786,96
22.12.2008792,97792,97762,9765,48
23.12.2008779,65801,99766,34788,67
24.12.2008814,45814,45773,21773,21
29.12.2008780,51851,39757,32770,63
30.12.2008772,78795,98764,62788,24
31.12.2008821,75821,75772,78787,81