FLTR.L
Flutter Entertainment plc
16:14:56
7698 £
0.0000 (%0.00)
Önceki Kapanış: 7778
Düşük₺7662
Yüksek₺7788
FLTR.L: Flutter Entertainment plc Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7.188,8056
KAPANIŞ 7.198,6923
En Düşük
DÜŞÜK 5.442,81
En Yüksek
YÜKSEK 9.141,61
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 28.05.2019 | 5.550,99 | 5.777,2 | 5.480,18 | 5.777,2 |
| 29.05.2019 | 5.737,86 | 5.737,86 | 5.517,55 | 5.521,49 |
| 30.05.2019 | 5.509,68 | 5.539,19 | 5.448,71 | 5.535,26 |
| 31.05.2019 | 5.507,72 | 5.562,79 | 5.442,81 | 5.535,26 |
| 03.06.2019 | 5.570,66 | 5.570,66 | 5.462,48 | 5.499,85 |
| 04.06.2019 | 5.460,51 | 5.700,49 | 5.460,51 | 5.653,28 |
| 05.06.2019 | 5.631,64 | 5.779,17 | 5.631,64 | 5.706,39 |
| 06.06.2019 | 5.751,63 | 5.826,38 | 5.728,03 | 5.794,91 |
| 07.06.2019 | 5.794,91 | 5.848,02 | 5.757,53 | 5.763,43 |
| 10.06.2019 | 5.818,51 | 5.838,18 | 5.779,17 | 5.794,91 |
| 11.06.2019 | 5.792,94 | 5.814,58 | 5.753,6 | 5.763,43 |
| 12.06.2019 | 5.694,59 | 5.773,27 | 5.643,44 | 5.735,89 |
| 13.06.2019 | 5.763,43 | 5.773,27 | 5.720,16 | 5.733,93 |
| 14.06.2019 | 5.741,8 | 5.802,77 | 5.720,16 | 5.790,97 |
| 17.06.2019 | 5.802,77 | 5.832,28 | 5.714,26 | 5.714,26 |
| 18.06.2019 | 5.749,66 | 5.749,66 | 5.647,38 | 5.737,86 |
| 19.06.2019 | 5.704,42 | 5.842,11 | 5.704,42 | 5.816,54 |
| 20.06.2019 | 5.781,14 | 5.968,01 | 5.781,14 | 5.936,53 |
| 21.06.2019 | 5.962,1 | 5.985,71 | 5.659,18 | 5.767,37 |
| 24.06.2019 | 5.704,42 | 5.761,47 | 5.549,03 | 5.596,23 |
| 25.06.2019 | 5.539,19 | 5.564,76 | 5.474,28 | 5.527,39 |
| 26.06.2019 | 5.495,92 | 5.602,14 | 5.450,67 | 5.602,14 |
| 27.06.2019 | 5.598,2 | 5.779,17 | 5.484,11 | 5.606,07 |
| 28.06.2019 | 5.633,61 | 5.853,92 | 5.621,81 | 5.830,31 |
| 01.07.2019 | 5.840,15 | 6.105,7 | 5.840,15 | 6.070,29 |
| 02.07.2019 | 5.999,48 | 6.054,56 | 5.897,19 | 6.032,92 |
| 03.07.2019 | 6.056,52 | 7.219,04 | 6.036,85 | 6.725,32 |
| 04.07.2019 | 6.697,78 | 6.916,12 | 6.678,38 | 6.776,46 |
| 05.07.2019 | 6.786,29 | 6.808,13 | 6.646,63 | 6.650,57 |
| 08.07.2019 | 6.644,67 | 6.699,75 | 6.562,05 | 6.579,76 |
| 09.07.2019 | 6.589,59 | 6.589,59 | 6.461,73 | 6.562,05 |
| 10.07.2019 | 6.522,71 | 6.628,93 | 6.471,57 | 6.567,95 |
| 11.07.2019 | 6.619,1 | 6.619,1 | 6.526,65 | 6.575,82 |
| 12.07.2019 | 6.589,59 | 6.674,17 | 6.564,02 | 6.615,16 |
| 15.07.2019 | 6.646,63 | 6.929,89 | 6.615,16 | 6.894,48 |
| 16.07.2019 | 6.922,02 | 6.931,86 | 6.782,36 | 6.859,08 |
| 17.07.2019 | 6.904,32 | 6.904,32 | 6.782,36 | 6.827,6 |
| 18.07.2019 | 6.829,57 | 6.829,57 | 6.754,82 | 6.754,82 |
| 19.07.2019 | 6.794,16 | 6.870,88 | 6.774,49 | 6.855,14 |
| 22.07.2019 | 6.884,65 | 7.317,4 | 6.800,06 | 6.866,94 |
| 23.07.2019 | 6.880,71 | 6.884,65 | 6.778,43 | 6.800,06 |
| 24.07.2019 | 6.878,75 | 6.912,19 | 6.794,16 | 6.855,14 |
| 25.07.2019 | 6.896,45 | 6.931,86 | 6.713,51 | 6.744,99 |
| 26.07.2019 | 6.715,48 | 6.772,53 | 6.715,48 | 6.772,53 |
| 29.07.2019 | 6.719,42 | 6.792,2 | 6.713,51 | 6.737,12 |
| 30.07.2019 | 6.737,12 | 6.762,69 | 6.567,95 | 6.581,72 |
| 31.07.2019 | 6.560,09 | 6.613,2 | 6.400,75 | 6.432,23 |
| 01.08.2019 | 6.459,77 | 6.493,21 | 6.390,92 | 6.390,92 |
| 02.08.2019 | 6.347,64 | 6.477,47 | 6.276,83 | 6.438,13 |
| 05.08.2019 | 6.414,52 | 6.414,52 | 6.186,35 | 6.215,85 |
| 06.08.2019 | 6.174,54 | 6.284,7 | 6.101,76 | 6.125,37 |
| 07.08.2019 | 6.215,85 | 6.544,35 | 6.139,14 | 6.491,24 |
| 08.08.2019 | 6.475,5 | 6.625 | 6.442,06 | 6.589,59 |
| 09.08.2019 | 6.558,12 | 6.684,01 | 6.516,81 | 6.516,81 |
| 12.08.2019 | 6.530,58 | 6.615,16 | 6.426,33 | 6.491,24 |
| 13.08.2019 | 6.501,07 | 6.605,33 | 6.430,26 | 6.530,58 |
| 14.08.2019 | 6.573,85 | 6.573,85 | 6.363,38 | 6.394,85 |
| 15.08.2019 | 6.447,96 | 6.489,27 | 6.265,03 | 6.290,6 |
| 16.08.2019 | 6.390,92 | 6.414,52 | 6.265,03 | 6.402,72 |
| 19.08.2019 | 6.377,15 | 6.473,54 | 6.344,52 | 6.381,08 |
| 20.08.2019 | 6.422,39 | 6.422,39 | 6.267 | 6.327,97 |
| 21.08.2019 | 6.278,8 | 6.573,85 | 6.278,8 | 6.573,85 |
| 22.08.2019 | 6.532,55 | 6.670,24 | 6.516,81 | 6.664,34 |
| 23.08.2019 | 6.670,24 | 6.717,45 | 6.575,82 | 6.609,26 |
| 27.08.2019 | 6.646,63 | 6.689,91 | 6.569,92 | 6.642,7 |
| 28.08.2019 | 6.662,37 | 6.731,22 | 6.589,59 | 6.684,01 |
| 29.08.2019 | 6.687,94 | 6.752,86 | 6.648,6 | 6.648,6 |
| 30.08.2019 | 6.672,21 | 6.699,75 | 6.615,16 | 6.654,5 |
| 02.09.2019 | 6.623,03 | 6.804 | 6.623,03 | 6.774,49 |
| 03.09.2019 | 6.804 | 6.853,17 | 6.750,89 | 6.778,43 |
| 04.09.2019 | 6.754,82 | 6.953,49 | 6.744,99 | 6.878,75 |
| 05.09.2019 | 6.855,14 | 6.937,76 | 6.794,16 | 6.914,15 |
| 06.09.2019 | 6.931,86 | 6.955,46 | 6.870,88 | 6.886,61 |
| 09.09.2019 | 6.935,79 | 6.953,49 | 6.861,04 | 6.884,65 |
| 10.09.2019 | 6.876,78 | 7.102,99 | 6.831,54 | 7.053,81 |
| 11.09.2019 | 7.083,32 | 7.313,46 | 7.055,78 | 7.289,86 |
| 12.09.2019 | 7.317,4 | 7.352,8 | 7.246,58 | 7.264,29 |
| 13.09.2019 | 7.278,06 | 7.460,99 | 7.264,29 | 7.411,81 |
| 16.09.2019 | 7.376,41 | 7.431,48 | 7.341 | 7.384,28 |
| 17.09.2019 | 7.364,61 | 7.374,44 | 7.250,52 | 7.335,1 |
| 18.09.2019 | 7.344,93 | 7.396,08 | 7.280,02 | 7.313,46 |
| 19.09.2019 | 7.339,03 | 7.441,32 | 7.311,5 | 7.437,39 |
| 20.09.2019 | 7.376,41 | 7.457,06 | 7.366,57 | 7.455,09 |
| 23.09.2019 | 7.470,83 | 7.478,69 | 7.311,5 | 7.374,44 |
| 24.09.2019 | 7.413,78 | 7.451,16 | 7.352,8 | 7.413,78 |
| 25.09.2019 | 7.401,98 | 7.401,98 | 7.258,38 | 7.362,64 |
| 26.09.2019 | 7.380,34 | 7.486,56 | 7.348,87 | 7.435,42 |
| 27.09.2019 | 7.470,83 | 7.553,44 | 7.427,55 | 7.494,43 |
| 30.09.2019 | 7.535,74 | 7.535,74 | 7.417,72 | 7.484,59 |
| 01.10.2019 | 7.523,94 | 7.533,77 | 7.427,55 | 7.508,2 |
| 02.10.2019 | 8.753,34 | 9.123,14 | 7.830,79 | 8.029,47 |
| 03.10.2019 | 8.064,87 | 8.080,61 | 7.736,38 | 7.779,65 |
| 04.10.2019 | 7.878 | 8.117,98 | 7.832,76 | 7.962,59 |
| 07.10.2019 | 7.994,06 | 8.192,73 | 7.937,01 | 8.027,5 |
| 08.10.2019 | 7.996,03 | 8.003,89 | 7.720,64 | 7.746,21 |
| 09.10.2019 | 7.632,12 | 7.759,98 | 7.551,47 | 7.671,46 |
| 10.10.2019 | 7.689,17 | 7.824,89 | 7.628,19 | 7.647,86 |
| 11.10.2019 | 7.571,14 | 7.685,23 | 7.480,66 | 7.523,94 |
| 14.10.2019 | 7.541,64 | 7.559,34 | 7.447,22 | 7.474,76 |
| 15.10.2019 | 7.529,84 | 7.559,34 | 7.403,95 | 7.464,92 |
| 16.10.2019 | 7.427,55 | 7.472,79 | 7.376,41 | 7.415,75 |
| 17.10.2019 | 7.425,58 | 7.425,58 | 7.313,46 | 7.346,9 |
| 18.10.2019 | 7.342,97 | 7.401,98 | 7.291,82 | 7.396,08 |
| 21.10.2019 | 7.413,78 | 7.470,83 | 7.348,87 | 7.376,41 |
| 22.10.2019 | 7.405,91 | 7.539,67 | 7.341 | 7.484,59 |
| 23.10.2019 | 7.427,55 | 7.472,79 | 7.388,21 | 7.453,12 |
| 24.10.2019 | 7.429,52 | 7.638,02 | 7.429,52 | 7.569,18 |
| 25.10.2019 | 7.541,64 | 7.655,73 | 7.541,64 | 7.655,73 |
| 28.10.2019 | 7.653,76 | 7.777,68 | 7.580,98 | 7.618,35 |
| 29.10.2019 | 7.653,76 | 7.653,76 | 7.492,46 | 7.541,64 |
| 30.10.2019 | 7.569,18 | 7.643,93 | 7.533,77 | 7.641,96 |
| 31.10.2019 | 7.671,46 | 7.870,14 | 7.636,06 | 7.826,86 |
| 01.11.2019 | 7.891,77 | 8.121,92 | 7.868,17 | 8.074,71 |
| 04.11.2019 | 8.084,54 | 8.139,62 | 7.733,82 | 7.801,29 |
| 05.11.2019 | 7.866,2 | 7.901,61 | 7.663,49 | 7.878 |
| 06.11.2019 | 7.876,04 | 7.903,57 | 7.775,72 | 7.897,67 |
| 07.11.2019 | 8.015,7 | 8.139,62 | 7.817,02 | 8.041,27 |
| 08.11.2019 | 8.003,89 | 8.045,2 | 7.805,22 | 7.938,98 |
| 11.11.2019 | 7.921,28 | 7.942,92 | 7.763,91 | 7.897,67 |
| 12.11.2019 | 7.893,74 | 7.962,59 | 7.846,53 | 7.938,98 |
| 13.11.2019 | 7.948,82 | 8.033,4 | 7.901,61 | 8.005,86 |
| 14.11.2019 | 7.964,55 | 8.062,91 | 7.929,15 | 8.031,43 |
| 15.11.2019 | 8.045,2 | 8.182,89 | 8.030,88 | 8.182,89 |
| 18.11.2019 | 8.175,03 | 8.320,59 | 8.175,03 | 8.320,59 |
| 19.11.2019 | 8.330,42 | 8.418,05 | 8.300,92 | 8.359,93 |
| 20.11.2019 | 8.322,55 | 8.373,7 | 8.291,08 | 8.359,93 |
| 21.11.2019 | 8.300,92 | 8.448,45 | 8.289,11 | 8.438,61 |
| 22.11.2019 | 8.418,94 | 8.638,74 | 8.411,07 | 8.588,11 |
| 25.11.2019 | 8.582,2 | 8.714 | 8.578,27 | 8.660,89 |
| 26.11.2019 | 8.715,96 | 8.763,17 | 8.666,79 | 8.753,34 |
| 27.11.2019 | 8.782,84 | 8.802,51 | 8.694,33 | 8.704,16 |
| 28.11.2019 | 8.741,53 | 8.767,11 | 8.670,72 | 8.712,03 |
| 29.11.2019 | 8.664,82 | 8.771,99 | 8.654,98 | 8.654,98 |
| 02.12.2019 | 8.690,39 | 8.806,45 | 8.651,05 | 8.776,94 |
| 03.12.2019 | 8.735,63 | 8.806,45 | 8.588,11 | 8.605,81 |
| 04.12.2019 | 8.566,47 | 8.641,22 | 8.503,52 | 8.523,19 |
| 05.12.2019 | 8.538,93 | 8.548,76 | 8.450,41 | 8.521,23 |
| 06.12.2019 | 8.576,3 | 8.625,48 | 8.531,06 | 8.566,47 |
| 09.12.2019 | 8.584,17 | 8.584,17 | 8.477,95 | 8.536,96 |
| 10.12.2019 | 8.499,59 | 8.546,8 | 8.377,63 | 8.531,06 |
| 11.12.2019 | 8.556,63 | 8.572,37 | 8.448,45 | 8.525,16 |
| 12.12.2019 | 8.533,03 | 8.837,92 | 8.531,06 | 8.723,83 |
| 13.12.2019 | 8.735,63 | 9.046,43 | 8.698,26 | 8.735,63 |
| 16.12.2019 | 8.778,91 | 8.883,16 | 8.719,9 | 8.778,91 |
| 17.12.2019 | 8.820,22 | 8.863,49 | 8.651,05 | 8.706,13 |
| 18.12.2019 | 8.586,14 | 8.798,58 | 8.458,28 | 8.771,04 |
| 19.12.2019 | 8.810,38 | 8.993,32 | 8.757,27 | 8.950,04 |
| 20.12.2019 | 8.995,28 | 9.011,02 | 8.900,87 | 8.948,07 |
| 23.12.2019 | 8.940,21 | 9.052,33 | 8.940,21 | 8.952,01 |
| 24.12.2019 | 9.009,05 | 9.077,9 | 8.988,69 | 9.040,53 |
| 27.12.2019 | 9.072 | 9.125,11 | 9.048,39 | 9.077,9 |
| 30.12.2019 | 9.087,73 | 9.127,07 | 9.050,36 | 9.081,83 |
| 31.12.2019 | 9.097,57 | 9.141,61 | 9.038,56 | 9.072 |