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

2012 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.743,96
KAPANIŞ 1.745,3612

En Düşük

DÜŞÜK 1.333,75

En Yüksek

YÜKSEK 2.196,77
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20121.367,721.378,681.347,11.372,88
04.01.20121.372,881.378,891.353,121.356,55
05.01.20121.353,981.360,51.3441.345,39
06.01.20121.350,541.391,781.333,751.365,14
09.01.20121.372,021.391,881.368,681.372,02
10.01.20121.389,21.418,411.384,91.413,26
11.01.20121.406,381.428,721.393,51.399,51
12.01.20121.391,781.4271.391,781.407,24
13.01.20121.420,131.425,561.393,51.398,65
16.01.20121.397,791.401,231.384,051.388,34
17.01.20121.408,11.408,11.389,21.391,78
18.01.20121.397,791.408,961.385,761.399,51
19.01.20121.404,661.439,891.399,61.428,72
20.01.20121.441,611.444,181.414,971.428,72
23.01.20121.435,591.450,21.420,991.445,04
24.01.20121.435,591.440,751.422,711.427,86
25.01.20121.434,731.450,21.430,581.443,32
26.01.20121.445,91.457,931.439,031.452,78
27.01.20121.450,21.463,941.433,021.451,92
30.01.20121.413,261.427,51.393,51.412,4
31.01.20121.414,971.435,591.403,811.412,4
01.02.20121.412,41.446,761.412,41.429,58
02.02.20121.437,311.445,91.428,721.437,31
03.02.20121.432,161.476,831.432,161.474,25
06.02.20121.469,961.473,391.460,511.465,66
07.02.20121.465,661.466,521.444,181.457,07
08.02.20121.462,231.466,521.438,171.446,76
09.02.20121.451,061.476,831.441,611.464,8
10.02.20121.463,941.473,391.452,781.458,79
13.02.20121.472,541.479,411.463,081.472,54
14.02.20121.466,521.487,141.464,81.481,99
15.02.20121.489,721.494,011.472,541.477,69
16.02.20121.470,821.475,971.457,071.474,25
17.02.20121.477,691.490,581.469,961.482,84
20.02.20121.4881.494,011.473,391.482,84
21.02.20121.484,561.486,281.459,651.465,66
22.02.20121.470,821.475,971.455,351.463,94
23.02.20121.464,81.468,241.445,041.462,23
24.02.20121.468,241.468,241.457,071.463,08
27.02.20121.462,231.477,691.451,061.477,69
28.02.20121.446,761.468,391.4271.468,24
29.02.20121.461,371.471,681.454,491.457,93
01.03.20121.452,781.459,651.441,611.449,34
02.03.20121.449,341.449,341.436,451.436,45
05.03.20121.431,31.446,761.426,141.430,44
06.03.20121.432,161.433,871.402,951.406,38
07.03.20121.406,381.424,421.406,381.419,27
08.03.20121.4271.439,031.409,821.433,87
09.03.20121.439,031.455,351.4271.448,48
12.03.20121.444,181.458,831.444,181.452,78
13.03.20121.460,511.481,991.457,931.476,83
14.03.20121.481,991.494,871.473,391.475,97
15.03.20121.483,71.485,421.456,211.469,1
16.03.20121.473,391.489,721.460,981.472,54
19.03.20121.475,111.482,941.458,881.478,55
20.03.20121.480,271.498,311.478,981.486,28
21.03.20121.490,581.505,181.485,421.500,89
22.03.20121.494,011.509,481.492,291.501,75
23.03.20121.507,761.533,531.501,841.512,91
26.03.20121.514,631.537,831.506,041.528,38
27.03.20121.536,111.561,881.518,071.555,01
28.03.20121.5491.622,881.547,281.588,52
29.03.20121.589,381.595,391.571,431.579,93
30.03.20121.580,781.597,971.579,931.584,22
02.04.20121.585,941.606,571.579,071.603,12
03.04.20121.608,281.616,011.600,541.606,56
04.04.20121.607,421.609,991.578,211.585,08
05.04.20121.585,941.592,811.577,351.588,52
10.04.20121.579,931.587,661.557,591.559,31
11.04.20121.555,011.565,321.528,381.554,15
12.04.20121.559,311.593,671.554,021.591,09
13.04.20121.591,091.591,091.567,91.569,62
16.04.20121.562,741.589,381.559,311.581,64
17.04.20121.580,781.609,991.579,071.608,28
18.04.20121.606,561.607,161.574,771.579,93
19.04.20121.588,521.598,761.572,191.576,49
20.04.20121.576,491.582,51.567,91.572,19
23.04.20121.570,481.570,481.537,831.546,42
24.04.20121.554,151.561,651.540,411.555,87
25.04.20121.567,041.568,761.539,551.554,15
26.04.20121.619,441.650,541.580,781.650,37
27.04.20121.637,491.653,811.628,91.638,35
30.04.20121.646,941.673,571.639,21.655,53
01.05.20121.659,821.678,721.655,531.671,85
02.05.20121.682,161.700,21.671,851.695,05
03.05.20121.707,081.725,121.698,871.723,4
04.05.20121.716,531.719,961.679,581.687,32
08.05.20121.681,31.692,471.652,951.653,81
09.05.20121.664,121.666,71.634,141.661,54
10.05.20121.662,41.668,321.641,021.652,95
11.05.20121.640,921.666,71.630,611.664,98
14.05.20121.657,251.657,251.608,281.621,16
15.05.20121.623,741.632,331.591,091.597,11
16.05.20121.557,591.603,121.555,871.586,8
17.05.20121.597,971.597,971.563,61.574,77
18.05.20121.559,311.561,021.528,381.534,39
21.05.20121.529,241.553,811.521,511.541,26
22.05.20121.554,151.589,661.551,571.587,66
23.05.20121.569,621.572,751.547,281.547,28
24.05.20121.559,311.571,681.544,71.564,46
25.05.20121.559,311.580,781.5491.564,46
28.05.20121.562,741.605,71.562,741.597,97
29.05.20121.598,831.630,611.598,831.628,9
30.05.20121.611,711.622,881.592,811.596,25
31.05.20121.590,231.618,591.587,661.600,54
01.06.20121.607,421.616,651.576,491.580,78
06.06.20121.579,931.596,251.563,61.583,36
07.06.20121.594,531.621,161.587,661.612,57
08.06.20121.608,281.622,021.597,111.620,3
11.06.20121.653,811.663,261.617,731.621,16
12.06.20121.613,431.628,041.585,081.588,52
13.06.20121.601,41.601,41.559,311.568,76
14.06.20121.573,911.575,631.557,591.567,04
15.06.20121.573,051.576,491.560,171.569,62
18.06.20121.603,121.603,121.561,021.588,52
19.06.20121.644,361.724,261.644,361.689,89
20.06.20121.712,231.768,931.701,061.768,93
21.06.20121.767,211.773,231.744,881.752,61
22.06.20121.748,311.748,311.709,651.715,67
25.06.20121.716,531.725,121.701,061.706,22
26.06.20121.703,641.717,381.691,611.713,95
27.06.20121.720,821.746,61.708,791.746,6
28.06.20121.742,31.747,451.716,531.733,71
29.06.20121.768,931.768,931.736,291.742,3
02.07.20121.730,271.792,991.730,271.792,99
03.07.20121.782,681.793,851.777,521.790,41
04.07.20121.780,961.795,661.779,241.793,85
05.07.20121.793,851.802,441.769,791.796,42
06.07.20121.778,381.800,721.778,381.782,68
09.07.20121.786,971.790,411.744,881.750,89
10.07.20121.764,641.783,541.735,431.780,96
11.07.20121.773,231.794,711.770,651.786,97
12.07.20121.778,381.781,241.762,061.764,64
13.07.20121.774,091.797,281.768,071.793,85
16.07.20121.7991.810,171.781,821.793,85
17.07.20121.805,871.805,871.777,521.780,1
18.07.20121.780,961.805,021.780,961.804,16
19.07.20121.804,161.829,931.800,181.828,21
20.07.20121.825,631.831,651.809,311.813,61
23.07.20121.801,581.801,581.731,131.761,2
24.07.20121.769,791.776,661.753,231.758,62
25.07.20121.753,471.761,21.747,451.760,34
26.07.20121.768,071.801,581.758,791.792,13
27.07.20121.796,421.836,81.796,421.835,08
30.07.20121.844,531.863,441.826,491.860
31.07.20121.867,731.867,731.835,081.835,08
01.08.20121.822,21.824,781.792,131.806,73
02.08.20121.824,781.824,781.773,231.775,81
03.08.20121.787,831.833,371.775,811.833,37
06.08.20121.834,231.853,991.821,341.841,1
07.08.20121.847,111.861,721.833,371.847,97
08.08.20121.840,241.852,271.833,841.852,27
09.08.20121.8601.8601.842,821.857,42
10.08.20121.854,841.878,91.841,961.847,11
13.08.20121.835,941.836,81.808,451.812,75
14.08.20121.818,761.829,931.814,471.829,93
15.08.20121.828,211.842,821.816,731.838,52
16.08.20121.844,531.844,531.823,061.827,35
17.08.20121.837,661.842,821.827,351.829,07
20.08.20121.835,941.841,11.813,761.818,76
21.08.20121.826,491.834,571.817,91.831,65
22.08.20121.823,061.823,921.805,871.805,87
23.08.20121.818,761.8191.789,551.800,72
24.08.20121.811,031.811,031.793,851.808,45
28.08.20121.805,021.811,891.798,381.807,59
29.08.20121.808,451.838,521.802,441.832,51
30.08.20121.823,921.852,271.818,761.840,24
31.08.20121.840,241.843,681.817,041.829,93
03.09.20121.821,341.835,081.817,51.826,49
04.09.20121.832,511.832,511.796,421.804,16
05.09.20121.847,111.847,111.7991.803,3
06.09.20121.853,991.941,621.804,881.898,66
07.09.20121.908,111.958,81.902,11.957,94
10.09.20121.953,641.984,571.946,771.975,98
11.09.20121.975,121.975,981.940,761.954,5
12.09.20121.950,211.964,371.917,561.921
13.09.20121.921,861.955,361.921,861.954,5
14.09.20121.987,151.995,741.968,251.975,12
17.09.20121.975,121.981,991.957,941.971,68
18.09.20121.963,091.981,991.956,221.974,26
19.09.20121.984,571.999,181.962,231.979,42
20.09.20121.973,41.985,431.962,231.980,28
21.09.20122.000,042.002,611.956,221.960,52
24.09.20121.951,071.967,391.942,471.957,94
25.09.20121.951,071.975,981.938,181.974,26
26.09.20121.953,641.961,921.942,471.950,21
27.09.20121.952,781.959,951.927,871.944,19
28.09.20121.957,941.959,661.942,471.948,49
01.10.20121.951,071.979,421.949,351.975,12
02.10.20121.963,951.987,151.961,381.984,57
03.10.20121.971,681.990,781.965,671.990,59
04.10.20121.996,62.022,921.991,792.019,8
05.10.20122.028,392.067,912.014,982.061,89
08.10.20122.045,572.065,332.032,682.062,75
09.10.20122.056,742.058,462.035,262.048,15
10.10.20122.049,872.049,872.008,632.009,49
11.10.20122.005,192.041,272.002,612.029,25
12.10.20122.025,812.025,812.000,92.018,08
15.10.20122.012,922.060,172.010,352.036,12
16.10.20122.046,432.048,152.022,372.041,27
17.10.20122.037,842.043,242.005,192.030,11
18.10.20122.037,842.041,552.021,512.025,81
19.10.20122.025,812.035,782.006,912.018,94
22.10.20122.009,492.018,941.981,141.995,74
23.10.20121.958,81.983,711.927,011.980,28
24.10.20121.976,841.987,151.966,531.975,98
25.10.20121.950,211.990,591.935,61.983,71
26.10.20121.971,681.985,431.966,531.976,84
29.10.20121.969,111.985,431.963,951.977,7
30.10.20121.973,42.010,351.973,42.010,35
31.10.20122.009,492.043,852.006,052.018,94
01.11.20122.014,642.055,642.012,062.055,02
02.11.20122.051,582.1102.047,292.110
05.11.20122.113,442.113,442.070,482.088,53
06.11.20122.097,122.104,852.080,792.104,85
07.11.20122.107,432.108,292.066,192.070,48
08.11.20122.075,642.083,372.059,322.059,32
09.11.20122.058,462.079,082.044,712.061,03
12.11.20122.074,782.078,072.055,882.055,88
13.11.20122.053,32.093,682.042,292.091,1
14.11.20122.086,812.088,532.068,772.075,64
15.11.20122.060,172.067,052.033,542.036,98
16.11.20122.035,262.038,091.988,011.988,01
19.11.20121.998,322.022,581.992,172.022,37
20.11.20122.015,52.055,022.012,062.050,72
21.11.20122.041,272.044,492.024,952.028,39
22.11.20122.036,982.043,852.024,012.027,53
23.11.20122.031,822.031,822.014,642.023,23
26.11.20122.018,082.030,112.000,92.015,5
27.11.20122.031,822.036,982.020,652.028,39
28.11.20122.027,532.039,562.023,232.033,54
29.11.20122.044,712.051,582.036,122.042,99
30.11.20122.040,412.082,512.038,72.061,03
03.12.20122.067,912.077,362.055,882.065,33
04.12.20122.059,322.070,482.042,992.052,44
05.12.20122.054,162.063,612.040,412.044,71
06.12.20122.067,052.075,642.061,032.068,77
07.12.20122.070,482.092,822.067,052.085,95
10.12.20122.072,22.101,412.072,22.085,95
11.12.20122.103,992.196,772.085,092.137,5
12.12.20122.146,092.146,092.101,572.114,3
13.12.20122.111,722.125,472.091,12.099,69
14.12.20122.098,842.1102.087,672.087,67
17.12.20122.085,952.091,12.067,912.078,22
18.12.20122.084,232.125,472.081,652.117,74
19.12.20122.117,742.140,932.112,582.132,34
20.12.20122.136,642.166,712.129,762.165,85
21.12.20122.156,42.164,132.122,032.124,61
24.12.20122.126,332.152,962.115,162.124,61
27.12.20122.120,312.133,22.116,882.122,89
28.12.20122.125,472.129,762.098,842.106,57
31.12.20122.094,542.1102.091,12.102,27