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

2013 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.541,6768
KAPANIŞ 2.545,8131

En Düşük

DÜŞÜK 2.046,43

En Yüksek

YÜKSEK 3.231,16
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20132.122,032.191,12.112,582.187,32
03.01.20132.182,172.184,752.160,692.175,3
04.01.20132.158,112.177,022.156,42.173,58
07.01.20132.168,422.172,82.150,712.158,97
08.01.20132.130,622.130,622.098,842.115,16
09.01.20132.118,592.124,782.091,962.097,98
10.01.20132.101,412.102,172.077,362.088,53
11.01.20132.092,822.114,32.092,822.114,3
14.01.20132.114,32.120,312.070,482.073,06
15.01.20132.074,782.102,272.065,332.102,27
16.01.20132.097,982.116,022.092,822.107,43
17.01.20132.102,272.124,612.087,892.119,45
18.01.20132.121,172.140,932.121,172.134,92
21.01.20132.135,782.145,232.123,752.141,79
22.01.20132.145,232.163,272.130,622.156,4
23.01.20132.154,682.185,612.152,962.182,17
24.01.20132.187,322.209,662.174,042.198,49
25.01.20132.192,482.207,082.177,022.205,37
28.01.20132.199,352.216,532.194,22.206,23
29.01.20132.205,372.213,962.182,172.204,51
30.01.20132.204,512.229,422.199,982.208,8
31.01.20132.205,372.220,832.196,772.207,94
01.02.20132.210,522.274,962.209,662.270,66
04.02.20132.275,812.280,112.256,052.259,49
05.02.20132.263,792.284,092.260,352.274,96
06.02.20132.281,832.311,422.275,812.295,57
07.02.20132.297,292.303,312.283,892.294,71
08.02.20132.299,872.314,472.2932.312,76
11.02.20132.310,182.310,182.263,792.272,38
12.02.20132.272,382.278,392.250,92.267,22
13.02.20132.268,082.288,72.231,982.271,52
14.02.20132.268,082.285,262.251,122.277,53
15.02.20132.277,532.300,732.267,222.294,71
18.02.20132.294,712.307,62.273,242.274,1
19.02.20132.273,242.308,462.273,242.303,31
20.02.20132.300,732.313,622.293,722.303,31
21.02.20132.292,142.2932.242,312.250,04
22.02.20132.258,632.264,652.250,92.261,21
25.02.20132.262,932.265,892.188,12.201,93
26.02.20132.171,862.171,862.093,592.121,17
27.02.20132.124,612.133,22.108,292.108,29
28.02.20132.116,882.171,862.113,442.167,56
01.03.20132.161,552.194,22.151,242.194,2
04.03.20132.183,892.205,372.160,692.188,18
05.03.20132.194,22.213,962.183,032.210,52
06.03.20132.218,252.224,272.202,792.211,38
07.03.20132.211,382.244,032.206,232.235,44
08.03.20132.240,592.242,312.206,572.215,68
11.03.20132.210,522.225,522.201,932.219,97
12.03.20132.248,322.273,242.233,722.243,17
13.03.20132.240,592.240,592.225,132.231,14
14.03.20132.233,722.261,212.225,992.250,9
15.03.20132.255,22.259,142.222,552.225,99
18.03.20132.197,632.220,832.178,732.203,65
19.03.20132.202,792.221,692.198,812.210,52
20.03.20132.225,992.230,282.199,352.213,1
21.03.20132.207,942.211,732.150,382.171
22.03.20132.159,832.172,722.130,622.162,41
25.03.20132.168,422.206,232.151,242.175,3
26.03.20132.183,032.189,042.150,382.168,42
27.03.20132.179,592.179,592.124,612.161,55
28.03.20132.164,132.206,232.159,832.206,23
02.04.20132.207,942.232,862.195,922.213,1
03.04.20132.213,12.222,552.174,442.182,17
04.04.20132.184,752.192,722.143,512.146,09
05.04.20132.143,512.153,822.057,332.079,08
08.04.20132.088,532.120,312.087,672.095,4
09.04.20132.104,852.104,852.052,442.055,02
10.04.20132.070,482.110,862.046,432.105,71
11.04.20132.098,842.126,332.097,982.118,59
12.04.20132.112,582.122,892.097,982.110
15.04.20132.107,432.110,862.081,652.100,55
16.04.20132.094,542.099,692.068,772.083,37
17.04.20132.098,842.115,162.058,462.076,5
18.04.20132.076,52.097,982.067,052.078,22
19.04.20132.084,232.105,712.068,772.104,85
22.04.20132.114,32.121,172.077,362.091,1
23.04.20132.095,42.151,242.090,592.151,24
24.04.20132.146,092.152,962.122,032.150,38
25.04.20132.190,762.199,352.153,822.179,59
26.04.20132.175,32.215,682.1712.214,82
29.04.20132.220,832.244,032.207,082.243,17
30.04.20132.268,942.292,142.174,442.195,06
01.05.20132.195,922.202,792.174,442.190,76
02.05.20132.195,062.255,22.192,482.250,9
03.05.20132.261,212.2932.255,22.281,83
07.05.20132.289,562.309,322.265,52.282,69
08.05.20132.283,552.292,142.264,652.280,97
09.05.20132.275,812.302,452.268,082.294,71
10.05.20132.292,142.329,082.286,122.319,63
13.05.20132.317,052.327,362.300,732.321,35
14.05.20132.316,192.341,112.314,472.328,22
15.05.20132.297,292.327,362.287,842.320,49
16.05.20132.332,522.370,322.321,352.362,59
17.05.20132.371,182.405,542.363,442.403,82
20.05.20132.406,42.438,192.405,542.437,33
21.05.20132.432,172.468,262.422,722.468,26
22.05.20132.462,242.485,442.457,092.480,29
23.05.20132.441,622.463,12.425,32.452,79
24.05.20132.463,962.466,542.426,162.435,61
28.05.20132.469,982.495,752.468,262.488,88
29.05.20132.472,552.477,712.446,782.455,37
30.05.20132.447,642.464,822.441,622.462,24
31.05.20132.452,792.490,592.440,772.476,85
03.06.20132.462,242.480,292.455,372.463,1
04.06.20132.475,132.488,882.463,962.480,29
05.06.20132.468,262.473,412.439,912.443,34
06.06.20132.440,772.457,092.420,152.429,6
07.06.20132.433,892.465,682.414,132.463,1
10.06.20132.462,242.522,382.462,242.512,93
11.06.20132.507,782.511,212.473,412.507,78
12.06.20132.507,782.529,262.491,452.506,06
13.06.20132.478,572.509,52.465,682.496,61
14.06.20132.517,232.549,012.499,192.507,78
17.06.20132.513,792.524,12.494,892.512,93
18.06.20132.576,512.632,352.555,892.604
19.06.20132.617,742.617,742.573,072.584,24
20.06.20132.557,612.575,652.518,952.524,1
21.06.20132.533,552.563,622.512,072.543
24.06.20132.541,282.561,042.490,842.499,19
25.06.20132.507,782.535,272.461,382.530,97
26.06.20132.537,852.576,512.529,262.558,47
27.06.20132.557,612.634,072.552,242.613,45
28.06.20132.613,452.632,352.594,552.625,48
01.07.20132.652,112.714,832.610,872.714,83
02.07.20132.726,852.732,012.674,452.707,09
03.07.20132.681,322.694,212.654,692.680,46
04.07.20132.703,662.745,752.634,072.744,89
05.07.20132.729,432.732,012.647,812.668,43
08.07.20132.686,472.739,742.682,182.724,28
09.07.20132.744,042.748,332.695,072.709,67
10.07.20132.694,212.740,62.690,772.715,68
11.07.20132.737,162.769,812.714,832.729,43
12.07.20132.737,162.754,352.733,222.744,89
15.07.20132.752,632.779,262.747,472.770,67
16.07.20132.771,532.786,132.709,672.714,83
17.07.20132.726,852.740,62.688,192.698,5
18.07.20132.692,492.744,042.692,492.737,16
19.07.20132.734,592.757,782.728,572.749,19
22.07.20132.746,612.749,192.717,42.728,57
23.07.20132.740,62.740,62.677,022.677,02
24.07.20132.686,472.732,872.686,472.729,43
25.07.20132.718,262.739,742.691,632.734,59
26.07.20132.738,882.769,812.693,352.698,5
29.07.20132.700,222.736,32.696,782.710,53
30.07.20132.720,842.740,62.709,672.734,59
31.07.20132.732,872.781,842.719,982.774,96
01.08.20132.781,842.817,062.762,942.789,57
02.08.20132.786,132.809,332.781,842.809,33
05.08.20132.811,052.823,932.806,032.817,06
06.08.20132.814,482.844,552.814,482.837,68
07.08.20132.834,242.835,12.762,082.767,23
08.08.20132.768,952.770,672.725,992.731,15
09.08.20132.738,022.745,752.713,972.716,54
12.08.20132.725,132.729,432.697,642.700,22
13.08.20132.698,52.724,282.671,872.703,66
14.08.20132.698,52.725,132.693,352.714,83
15.08.20132.719,982.719,982.635,792.640,08
16.08.20132.638,362.656,72.607,442.656,41
19.08.20132.654,692.695,922.651,252.667,57
20.08.20132.664,142.672,732.641,82.650,39
21.08.20132.650,392.660,252.630,632.632,35
22.08.20132.639,222.691,632.637,52.673,59
23.08.20132.660,72.735,442.656,412.710,53
27.08.20132.716,542.735,442.682,182.687,33
28.08.20132.671,872.676,172.609,152.637,5
29.08.20132.636,652.714,832.636,652.699,36
30.08.20132.703,662.705,382.646,12.646,1
02.09.20132.666,712.701,082.660,72.693,35
03.09.20132.693,352.719,982.665,862.678,74
04.09.20132.675,312.727,712.675,312.695,92
05.09.20132.708,812.736,32.684,762.736,3
06.09.20132.723,422.756,062.693,352.720,84
09.09.20132.723,422.774,12.723,422.762,94
10.09.20132.692,492.706,232.652,112.695,92
11.09.20132.648,672.681,322.613,452.681,32
12.09.20132.667,572.696,782.647,812.684,76
13.09.20132.677,882.695,072.670,152.695,07
16.09.20132.722,562.741,462.685,622.689,91
17.09.20132.679,62.683,042.635,792.653,83
18.09.20132.655,552.655,552.583,382.587,68
19.09.20132.611,732.617,742.577,132.584,24
20.09.20132.579,942.621,182.577,372.605,72
23.09.20132.609,152.609,152.580,82.580,8
24.09.20132.596,272.614,312.562,762.570,49
25.09.20132.563,622.565,122.500,92.523,24
26.09.20132.535,272.607,442.524,962.607,44
27.09.20132.614,312.614,312.591,112.603,14
30.09.20132.573,932.583,382.539,562.546,44
01.10.20132.543,862.572,212.532,692.571,35
02.10.20132.558,472.561,92.529,262.540,42
03.10.20132.536,992.584,242.532,692.561,04
04.10.20132.566,22.566,22.542,142.544,72
07.10.20132.535,272.555,032.509,52.555,03
08.10.20132.556,752.567,922.5432.549,01
09.10.20132.547,32.580,82.537,852.570,49
10.10.20132.579,942.702,82.579,082.675,31
11.10.20132.706,232.768,952.701,942.757,78
14.10.20132.756,922.778,42.750,912.771,53
15.10.20132.788,712.815,342.783,562.793,01
16.10.20132.785,272.823,932.764,652.813,62
17.10.20132.794,722.817,922.774,962.812,77
18.10.20132.827,372.890,092.812,772.878,92
21.10.20132.886,652.902,972.872,592.896,96
22.10.20132.792,152.988,472.792,152.885,79
23.10.20132.860,022.887,512.846,022.873,76
24.10.20132.877,22.890,092.860,022.873,76
25.10.20132.872,92.898,682.860,022.896,96
28.10.20132.902,972.939,922.895,242.939,92
29.10.20132.941,632.978,012.936,482.977,72
30.10.20132.9762.987,172.946,872.966,55
31.10.20132.963,972.987,172.938,22.949,37
01.11.20132.960,532.980,292.947,652.960,53
04.11.20132.960,532.975,552.951,082.960,53
05.11.20132.963,972.9762.940,12.971,7
06.11.20132.968,272.988,032.957,962.978,58
07.11.20132.969,982.994,92.939,062.963,11
08.11.20132.951,082.952,722.917,582.939,92
11.11.20132.950,222.964,832.921,872.946,79
12.11.20132.951,942.963,112.936,482.957,96
13.11.20132.949,372.957,962.878,582.889,23
14.11.20132.920,162.940,772.902,112.924,45
15.11.20132.930,472.934,762.903,832.921,01
18.11.20132.909,852.937,342.889,662.933,04
19.11.20132.916,722.932,182.898,682.919,3
20.11.20132.907,272.916,722.893,522.896,96
21.11.20132.885,792.914,062.868,612.905,55
22.11.20132.942,493.038,712.942,492.992,32
25.11.20133.006,073.031,843.000,053.000,91
26.11.20132.998,343.054,182.976,863.043,01
27.11.20133.037,863.062,773.027,553.052,46
28.11.20133.046,453.057,583.023,253.023,25
29.11.20133.021,533.093,373.018,953.064,49
02.12.20133.067,923.089,43.051,63.072,22
03.12.20133.073,083.078,233.026,693.026,69
04.12.20133.038,713.052,463.012,083.022,39
05.12.20133.019,813.055,043.010,143.046,45
06.12.20133.040,433.042,582.992,323.000,05
09.12.20133.006,933.036,142.987,173.028,41
10.12.20133.046,453.073,082.937,342.985,45
11.12.20132.993,183.045,592.9763.015,52
12.12.20133.000,053.037,862.990,63.015,52
13.12.20133.012,943.014,662.995,843.006,07
16.12.20132.994,93.049,882.994,93.040,43
17.12.20133.032,73.059,333.024,973.040,43
18.12.20133.049,883.075,663.043,013.055,04
19.12.20133.058,473.104,873.052,463.104,01
20.12.20133.110,023.157,273.089,43.137,51
23.12.20133.137,513.182,193.135,83.182,19
24.12.20133.160,713.208,823.152,983.177,89
27.12.20133.193,363.208,823.152,123.204,53
30.12.20133.199,373.220,853.195,163.204,53
31.12.20133.204,533.231,163.189,923.222,57