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

2009 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 853,0235
KAPANIŞ 853,1845

En Düşük

DÜŞÜK 589,79

En Yüksek

YÜKSEK 1.224,25
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2009786,53811,87786,53798,98
05.01.2009809,29815,74788,24806,29
06.01.2009808,43853,54808,43838,5
07.01.2009847,52847,52808819,6
08.01.2009816,17828,19798,12819,6
09.01.2009826,05826,05804,57805,43
12.01.2009798,55802,42783,09786,53
13.01.2009781,8783,09756,89762,47
14.01.2009769,34774,5704,05725,53
15.01.2009725,1738,42694,6707,06
16.01.2009716,51732,4713,93717,37
19.01.2009727,25742,71712,21731,97
20.01.2009730,25750,01710,49719,51
21.01.2009711,78727,68694,6715,65
22.01.2009724,24732,83692,02698,47
23.01.2009698,04714,79667,54713,07
26.01.2009714,36735,41705,34726,82
27.01.2009728,54728,54690,3697,61
28.01.2009707,49728,54704,05716,51
29.01.2009713,07713,5680,42688,16
30.01.2009688,16712,21683,86704,91
02.02.2009700,61700,61670,97676,56
03.02.2009680698,9662,38694,6
04.02.2009697,18709,21677,85689,02
05.02.2009675,27713,93672,26699,75
06.02.2009686,01717,37678,71712,21
09.02.2009708,35738,42701,04726,82
10.02.2009724,67727,68704,48705,34
11.02.2009698,9719,09688,59710,06
12.02.2009706,63706,63674,84694,17
13.02.2009702,33716,08689,87703,62
16.02.2009699,75707,06695,89698,9
17.02.2009696,32701,9659,81667,11
18.02.2009671,83673,98649,93660,66
19.02.2009665,82669,26650,36658,95
20.02.2009653,36655,08627,59631,88
23.02.2009641,76645,63619619,86
24.02.2009617,28622,43599,24616,85
25.02.2009622,43640,05622,43634,03
26.02.2009636,18656,37635,32643,05
27.02.2009639,62643,48631,45641,33
02.03.2009618,57619,43603,1603,53
03.03.2009609,98613,41589,79595,8
04.03.2009603,1615,13591,94611,69
05.03.2009606,97626,73599,24611,69
06.03.2009613,41627,16609,98619,43
09.03.2009622632,31615,99627,16
10.03.2009627,16660,66619,43657,23
11.03.2009658,52676,56646,49671,4
12.03.2009668,4675,27640,48662,38
13.03.2009668,83671,4657,66663,24
16.03.2009668,4682,57661,09678,71
17.03.2009676,99683,86661,09682,57
18.03.2009685,58695,89667,11680,85
19.03.2009684,72699,75678,28682,57
20.03.2009679,57686,44668,83680,42
23.03.2009682,14696,32660,24676,56
24.03.2009682,14694,17671,83683,43
25.03.2009680,85684,72663,67677,85
26.03.2009678,28678,71667,97675,7
27.03.2009677,42681,71667,11675,27
30.03.2009667,97667,97650,36651,21
31.03.2009658,52680,85656,8676,99
01.04.2009670,12707,49666,68703,62
02.04.2009712,21744712,21741,85
03.04.2009743,14773,21735,84755,17
06.04.2009753,88765,48718,66723,38
07.04.2009730,25732,4697,18698,9
08.04.2009696,32716,94695,89709,21
09.04.2009710,92724,67701,04713,07
14.04.2009720,8725,1702,33709,21
15.04.2009708,35721,23695,03717,37
16.04.2009714,79746,58714,79738,42
17.04.2009736,7753,88729,82736,27
20.04.2009733,69737,56712,21716,08
21.04.2009709,63729,39703,62720,37
22.04.2009719,94729,39710,92725,53
23.04.2009721,66760,75715,65746,15
24.04.2009750,44799,41745,72789,96
27.04.2009785,67790,39762,47771,49
28.04.2009764,62780,51749,15775,79
29.04.2009777,08786,1772,35778,79
30.04.2009790,82825,62788,67808
01.05.2009819,6819,6792,97798,55
05.05.2009829,05844,52813,16817,03
06.05.2009794,26811,01778,36798,98
07.05.2009804,57809,72775,36778,79
08.05.2009787,39787,81764,19771,49
11.05.2009771,49771,49740,56749,15
12.05.2009745,72779,22745,29760,75
13.05.2009759,89764,62714,36717,37
14.05.2009715,22740,13710,49733,26
15.05.2009741,85742,28721,66731,11
18.05.2009722,52755,17722,52753,45
19.05.2009757,75774,93753,88771,06
20.05.2009773,64782,66755,6759,03
21.05.2009751,73756,46728,54729,82
22.05.2009734,55738,42724,67727,25
26.05.2009723,38731,54710,49725,1
27.05.2009731,97751,73728,54742,28
28.05.2009736,7740,99722,09732,4
29.05.2009741,42757,32730,25741,85
01.06.2009756,89770,63754,31767,2
02.06.2009759,03775,36759,03772,78
03.06.2009769,34783,09768,06775,79
04.06.2009778,79789,53773,21786,1
05.06.2009787,81788,24769,34776,22
08.06.2009768,48773,64755,17764,19
09.06.2009762,04770,2748,72753,45
10.06.2009759,46777,51758,18763,33
11.06.2009759,89766,34752,59761,18
12.06.2009764,19770,2757,75763,76
15.06.2009759,03759,03729,39730,68
16.06.2009726,39734,55718,66728,11
17.06.2009724,24731,97710,06716,94
18.06.2009715,65715,65688,59705,77
19.06.2009707,49735,84707,49714,36
22.06.2009717,37717,37698,04698,04
23.06.2009698,47704,05686,01696,75
24.06.2009702,33713,07692,02709,21
25.06.2009707,49712,21692,88704,05
26.06.2009712,64712,64692,88695,46
29.06.2009695,03706,63694,6701,9
30.06.2009704,91709,21689,45701,47
01.07.2009705,77714,36700,18709,63
02.07.2009705,77716,51700,61701,04
03.07.2009700,18707,06694,6697,61
06.07.2009696,32700,61689,02696,32
07.07.2009694,6700,18684,29686,44
08.07.2009683689,02672,69674,84
09.07.2009676,13689,45673,55680,85
10.07.2009683683,43674,41676,13
13.07.2009675,27690,3668,83689,02
14.07.2009691,59702,76687,3696,75
15.07.2009698,9701,9694,17701,9
16.07.2009701,9718,23694,17709,21
17.07.2009712,64719,51701,47712,64
20.07.2009715,22724,24713,07722,52
21.07.2009725,96730,25716,51725,1
22.07.2009728,54735,41721,66733,69
23.07.2009735,84738,84719,94736,27
24.07.2009733,69742,71725,96731,97
27.07.2009737,99738,84719,51723,81
28.07.2009720,8731,97712,64716,94
29.07.2009717,8725,1710,92719,94
30.07.2009722,09734,55713,5731,11
31.07.2009717,37750,44717,37743,57
03.08.2009748,72763,33743,57760,75
04.08.2009759,46781,37757,32781,37
05.08.2009781,8817,88780,51802,42
06.08.2009811,01822,61802,42821,75
07.08.2009821,32827,33801,99827,33
10.08.2009825,62846,24824,33841,94
11.08.2009841,51848,81796,41808
12.08.2009805815,31789,96795,55
13.08.2009793,83827,76792,54811,44
14.08.2009820,03827,33809,72814,02
17.08.2009814,88820,03789,1790,82
18.08.2009796,84802,42787,81801,13
19.08.2009801,56827,33794,69820,46
20.08.2009822,61842,37822,61841,51
21.08.2009841,08864,28824,33860,84
24.08.2009861,7878,02859,98873,73
25.08.2009865,14884,9865,14879,74
26.08.2009872,87889,19868,57872,01
27.08.2009872,01880,6864,28868,57
28.08.2009872,01905,51872,01899,5
01.09.2009892,63905,51852,68871,15
02.09.2009874,59875,45855,69872,01
03.09.2009873,73884,9864,28879,74
04.09.2009878,02895,21872,87881,46
07.09.2009966,511.051,57945,031.040,4
08.09.20091.062,731.085,071.035,241.080,78
09.09.20091.077,341.083,351.044,691.058,44
10.09.20091.067,031.069,611.048,991.055
11.09.20091.057,581.121,151.046,411.090,23
14.09.20091.082,491.082,491.033,521.043,83
15.09.20091.050,711.0551.020,641.024,93
16.09.20091.028,371.052,421.028,371.049,85
17.09.20091.059,31.065,311.025,791.046,41
18.09.20091.044,691.081,631.036,961.081,63
21.09.20091.067,891.080,781.061,021.070,47
22.09.20091.068,751.089,371.061,871.068,75
23.09.20091.063,591.081,631.052,421.067,89
24.09.20091.070,471.071,331.035,241.049,85
25.09.20091.053,281.070,471.043,831.053,28
28.09.20091.057,581.070,471.030,091.061,87
29.09.20091.069,611.072,181.054,141.056,72
30.09.20091.060,161.068,751.034,381.044,69
01.10.20091.043,831.067,031.035,241.042,11
02.10.20091.031,811.037,82980,261.008,61
05.10.20091.012,91.030,951.006,891.030,95
06.10.20091.030,951.049,851.026,651.049,85
07.10.20091.035,241.0551.015,481.039,54
08.10.20091.055,861.076,481.048,991.073,04
09.10.20091.080,781.123,731.073,91.090,23
12.10.20091.090,231.108,271.090,231.108,27
13.10.20091.129,751.159,811.107,411.113,42
14.10.20091.129,751.135,761.099,681.128,89
15.10.20091.140,911.152,081.113,421.116,86
16.10.20091.117,721.147,791.108,271.117,72
19.10.20091.122,871.140,051.120,31.140,05
20.10.20091.145,211.146,071.1161.118,58
21.10.20091.114,281.128,891.109,131.119,44
22.10.20091.114,281.119,441.091,081.109,99
23.10.20091.122,871.122,871.107,411.109,13
26.10.20091.109,131.115,141.084,211.090,23
27.10.20091.095,381.121,151.084,211.096,24
28.10.20091.096,241.103,971.058,441.068,75
29.10.20091.068,751.089,371.061,021.085,93
30.10.20091.088,511.106,551.085,931.093,66
02.11.20091.085,931.103,111.073,91.082,49
03.11.20091.073,041.086,791.057,581.079,92
04.11.20091.085,071.111,71.082,491.107,41
05.11.20091.097,961.122,871.060,161.060,16
06.11.20091.061,871.068,751.043,831.059,3
09.11.20091.071,331.072,181.056,721.064,45
10.11.20091.072,181.073,91.058,441.063,59
11.11.20091.068,751.078,21.052,421.073,9
12.11.20091.071,331.130,61.071,331.116,86
13.11.20091.119,441.128,031.110,841.120,3
16.11.20091.133,181.137,481.121,151.132,32
17.11.20091.129,751.146,071.117,721.124,59
18.11.20091.128,031.145,211.122,011.131,46
19.11.20091.134,91.138,341.108,271.114,28
20.11.20091.120,31.120,31.093,661.099,68
23.11.20091.105,691.125,451.105,691.112,56
24.11.20091.106,551.131,461.103,971.119,44
25.11.20091.134,041.157,241.129,751.151,22
26.11.20091.152,941.166,691.099,681.106,55
27.11.20091.089,371.130,61.087,651.121,15
30.11.20091.121,151.132,321.102,251.102,25
01.12.20091.106,551.124,591.096,241.116
02.12.20091.109,131.119,441.104,831.116
03.12.20091.122,011.138,341.118,581.129,75
04.12.20091.122,011.143,491.102,251.122,01
07.12.20091.123,731.137,481.105,691.128,89
08.12.20091.122,871.136,621.105,691.108,27
09.12.20091.114,281.140,051.094,521.107,41
10.12.20091.109,991.110,841.094,521.108,27
11.12.20091.106,551.152,081.103,111.142,63
14.12.20091.177,861.224,251.170,121.185,59
15.12.20091.187,311.205,351.170,981.190,74
16.12.20091.189,021.201,911.183,871.192,46
17.12.20091.184,731.195,041.171,841.173,56
18.12.20091.176,141.198,481.168,411.178,72
21.12.20091.187,311.198,481.175,281.190,74
22.12.20091.197,621.207,931.184,731.192,46
23.12.20091.201,911.217,381.188,171.196,76
24.12.20091.191,61.199,331.189,021.189,02
29.12.20091.206,211.211,361.200,191.208,78
30.12.20091.202,771.213,081.193,321.195,9
31.12.20091.195,91.212,221.195,91.212,22