JDW.L
J D Wetherspoon plc
16:21:09
666.5 £
0.0000 (%0.00)
Önceki Kapanış: 680
Düşük₺666.5
Yüksek₺695.5
JDW.L: J D Wetherspoon plc Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.420,2615
KAPANIŞ 1.419,7826
En Düşük
DÜŞÜK 1.089,55
En Yüksek
YÜKSEK 1.734
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2019 | 1.102 | 1.118 | 1.089,55 | 1.111 |
| 03.01.2019 | 1.119 | 1.132 | 1.096 | 1.107 |
| 04.01.2019 | 1.134 | 1.134 | 1.104 | 1.117 |
| 07.01.2019 | 1.131 | 1.137 | 1.114 | 1.126 |
| 08.01.2019 | 1.129 | 1.167,61 | 1.118 | 1.155 |
| 09.01.2019 | 1.164 | 1.189 | 1.142 | 1.179 |
| 10.01.2019 | 1.182 | 1.192 | 1.170 | 1.177 |
| 11.01.2019 | 1.200 | 1.200 | 1.167 | 1.184 |
| 14.01.2019 | 1.163 | 1.200 | 1.163 | 1.194 |
| 15.01.2019 | 1.200 | 1.201 | 1.190 | 1.198 |
| 16.01.2019 | 1.190 | 1.199,22 | 1.174 | 1.178 |
| 17.01.2019 | 1.182 | 1.198 | 1.172 | 1.190 |
| 18.01.2019 | 1.171 | 1.216 | 1.171 | 1.203 |
| 21.01.2019 | 1.198 | 1.212,5 | 1.190 | 1.202 |
| 22.01.2019 | 1.199 | 1.215 | 1.190 | 1.196 |
| 23.01.2019 | 1.192 | 1.244 | 1.160 | 1.193 |
| 24.01.2019 | 1.200 | 1.200 | 1.182 | 1.191 |
| 25.01.2019 | 1.190 | 1.205 | 1.185 | 1.191 |
| 28.01.2019 | 1.188 | 1.199 | 1.180 | 1.187 |
| 29.01.2019 | 1.185 | 1.221 | 1.182 | 1.205 |
| 30.01.2019 | 1.206 | 1.231 | 1.183 | 1.221 |
| 31.01.2019 | 1.217 | 1.239 | 1.209 | 1.214 |
| 01.02.2019 | 1.220 | 1.238 | 1.214 | 1.233 |
| 04.02.2019 | 1.227 | 1.238 | 1.216,96 | 1.230 |
| 05.02.2019 | 1.221 | 1.235 | 1.205 | 1.232 |
| 06.02.2019 | 1.226 | 1.253 | 1.226 | 1.252 |
| 07.02.2019 | 1.237 | 1.258 | 1.228,72 | 1.239 |
| 08.02.2019 | 1.219 | 1.249 | 1.219 | 1.249 |
| 11.02.2019 | 1.236 | 1.251 | 1.235 | 1.250 |
| 12.02.2019 | 1.248 | 1.256 | 1.238 | 1.251 |
| 13.02.2019 | 1.248 | 1.267 | 1.245 | 1.265 |
| 14.02.2019 | 1.254 | 1.275 | 1.251 | 1.256 |
| 15.02.2019 | 1.260 | 1.269 | 1.254 | 1.267 |
| 18.02.2019 | 1.257 | 1.286 | 1.252 | 1.277 |
| 19.02.2019 | 1.268 | 1.286 | 1.265 | 1.284 |
| 20.02.2019 | 1.276 | 1.291 | 1.271 | 1.281 |
| 21.02.2019 | 1.259 | 1.297 | 1.259 | 1.291 |
| 22.02.2019 | 1.289,18 | 1.310 | 1.277,18 | 1.309 |
| 25.02.2019 | 1.301 | 1.301,11 | 1.259 | 1.299 |
| 26.02.2019 | 1.291 | 1.314 | 1.289 | 1.309 |
| 27.02.2019 | 1.300 | 1.311 | 1.295 | 1.311 |
| 28.02.2019 | 1.311 | 1.314 | 1.296 | 1.312 |
| 01.03.2019 | 1.316 | 1.328 | 1.307 | 1.328 |
| 04.03.2019 | 1.330 | 1.337 | 1.313 | 1.317 |
| 05.03.2019 | 1.318 | 1.331 | 1.300 | 1.324 |
| 06.03.2019 | 1.341 | 1.341 | 1.295 | 1.299 |
| 07.03.2019 | 1.292 | 1.306,23 | 1.252,76 | 1.273 |
| 08.03.2019 | 1.251 | 1.281 | 1.251 | 1.279 |
| 11.03.2019 | 1.275 | 1.283 | 1.263 | 1.269 |
| 12.03.2019 | 1.273 | 1.295 | 1.259 | 1.276 |
| 13.03.2019 | 1.292 | 1.300 | 1.270,72 | 1.300 |
| 14.03.2019 | 1.284 | 1.311 | 1.284 | 1.292 |
| 15.03.2019 | 1.291 | 1.346 | 1.220 | 1.328 |
| 18.03.2019 | 1.321 | 1.339 | 1.288 | 1.315 |
| 19.03.2019 | 1.318 | 1.373 | 1.307 | 1.366 |
| 20.03.2019 | 1.380 | 1.380 | 1.328 | 1.337 |
| 21.03.2019 | 1.337 | 1.341 | 1.317 | 1.328 |
| 22.03.2019 | 1.334 | 1.372 | 1.316 | 1.320 |
| 25.03.2019 | 1.320 | 1.320 | 1.252 | 1.293 |
| 26.03.2019 | 1.287 | 1.310 | 1.284 | 1.305 |
| 27.03.2019 | 1.318,8 | 1.322 | 1.299 | 1.300 |
| 28.03.2019 | 1.295 | 1.315 | 1.295 | 1.302 |
| 29.03.2019 | 1.314 | 1.316 | 1.290 | 1.310 |
| 01.04.2019 | 1.300 | 1.317 | 1.295 | 1.310 |
| 02.04.2019 | 1.313 | 1.322,03 | 1.299 | 1.319 |
| 03.04.2019 | 1.309 | 1.355 | 1.309 | 1.354 |
| 04.04.2019 | 1.346 | 1.362 | 1.346 | 1.353 |
| 05.04.2019 | 1.353 | 1.373 | 1.337 | 1.337 |
| 08.04.2019 | 1.345 | 1.352,62 | 1.319,86 | 1.326 |
| 09.04.2019 | 1.325 | 1.329 | 1.301 | 1.310 |
| 10.04.2019 | 1.310 | 1.319 | 1.305 | 1.308 |
| 11.04.2019 | 1.328 | 1.329 | 1.302 | 1.327 |
| 12.04.2019 | 1.331 | 1.343 | 1.317 | 1.336 |
| 15.04.2019 | 1.345 | 1.345 | 1.319 | 1.326 |
| 16.04.2019 | 1.296 | 1.341 | 1.296 | 1.323 |
| 17.04.2019 | 1.325 | 1.344 | 1.314,56 | 1.320 |
| 18.04.2019 | 1.316,4 | 1.331 | 1.302 | 1.328 |
| 23.04.2019 | 1.339 | 1.352 | 1.325,03 | 1.352 |
| 24.04.2019 | 1.366 | 1.375 | 1.348 | 1.359 |
| 25.04.2019 | 1.362 | 1.367 | 1.350 | 1.350 |
| 26.04.2019 | 1.374 | 1.374 | 1.352 | 1.372 |
| 29.04.2019 | 1.375 | 1.379 | 1.360 | 1.375 |
| 30.04.2019 | 1.384 | 1.384 | 1.353 | 1.368 |
| 01.05.2019 | 1.384 | 1.384 | 1.355 | 1.375 |
| 02.05.2019 | 1.367 | 1.370 | 1.334 | 1.334 |
| 03.05.2019 | 1.339 | 1.355 | 1.335,97 | 1.341 |
| 07.05.2019 | 1.375 | 1.375 | 1.345 | 1.345 |
| 08.05.2019 | 1.338 | 1.340 | 1.264 | 1.286 |
| 09.05.2019 | 1.305 | 1.309 | 1.287,9 | 1.299 |
| 10.05.2019 | 1.302 | 1.318 | 1.296 | 1.305 |
| 13.05.2019 | 1.313 | 1.313 | 1.278 | 1.290 |
| 14.05.2019 | 1.308 | 1.359 | 1.308 | 1.336 |
| 15.05.2019 | 1.350 | 1.350 | 1.324 | 1.324 |
| 16.05.2019 | 1.326 | 1.335 | 1.310 | 1.317 |
| 17.05.2019 | 1.323 | 1.329 | 1.306 | 1.321 |
| 20.05.2019 | 1.311 | 1.320 | 1.299 | 1.309 |
| 21.05.2019 | 1.328 | 1.337 | 1.310 | 1.327 |
| 22.05.2019 | 1.337 | 1.337 | 1.314 | 1.314 |
| 23.05.2019 | 1.303 | 1.330 | 1.295 | 1.322 |
| 24.05.2019 | 1.323,75 | 1.330 | 1.314 | 1.329 |
| 28.05.2019 | 1.341 | 1.341 | 1.316 | 1.326 |
| 29.05.2019 | 1.342 | 1.342 | 1.307 | 1.325 |
| 30.05.2019 | 1.300 | 1.342 | 1.300 | 1.332 |
| 31.05.2019 | 1.340 | 1.342,21 | 1.317 | 1.331 |
| 03.06.2019 | 1.343 | 1.343 | 1.310 | 1.310 |
| 04.06.2019 | 1.292 | 1.345 | 1.292 | 1.345 |
| 05.06.2019 | 1.346 | 1.375 | 1.333 | 1.357 |
| 06.06.2019 | 1.363 | 1.384 | 1.356 | 1.375 |
| 07.06.2019 | 1.385 | 1.387,45 | 1.372 | 1.384 |
| 10.06.2019 | 1.391 | 1.398 | 1.366 | 1.384 |
| 11.06.2019 | 1.404 | 1.404 | 1.373 | 1.384 |
| 12.06.2019 | 1.404 | 1.404 | 1.376 | 1.400 |
| 13.06.2019 | 1.405 | 1.406 | 1.391,52 | 1.400 |
| 14.06.2019 | 1.390 | 1.406 | 1.390 | 1.399 |
| 17.06.2019 | 1.399 | 1.410 | 1.394,66 | 1.405 |
| 18.06.2019 | 1.407 | 1.434 | 1.399 | 1.428 |
| 19.06.2019 | 1.435 | 1.440 | 1.412 | 1.430 |
| 20.06.2019 | 1.440 | 1.444 | 1.422 | 1.442 |
| 21.06.2019 | 1.435,17 | 1.445 | 1.429 | 1.445 |
| 24.06.2019 | 1.450 | 1.450 | 1.429 | 1.432 |
| 25.06.2019 | 1.441 | 1.441 | 1.408 | 1.408 |
| 26.06.2019 | 1.406 | 1.414 | 1.401 | 1.410 |
| 27.06.2019 | 1.420 | 1.428 | 1.398,54 | 1.427 |
| 28.06.2019 | 1.425 | 1.441 | 1.418 | 1.428 |
| 01.07.2019 | 1.449 | 1.463 | 1.429 | 1.450 |
| 02.07.2019 | 1.450 | 1.459 | 1.444 | 1.450 |
| 03.07.2019 | 1.465 | 1.465 | 1.443 | 1.451 |
| 04.07.2019 | 1.459 | 1.459 | 1.432 | 1.441 |
| 05.07.2019 | 1.464 | 1.464 | 1.433 | 1.439 |
| 08.07.2019 | 1.423,38 | 1.439 | 1.413 | 1.419 |
| 09.07.2019 | 1.404 | 1.422 | 1.392 | 1.408 |
| 10.07.2019 | 1.416 | 1.466 | 1.416 | 1.444 |
| 11.07.2019 | 1.460 | 1.460 | 1.448 | 1.453 |
| 12.07.2019 | 1.476 | 1.476 | 1.446 | 1.460 |
| 15.07.2019 | 1.470 | 1.481,05 | 1.460 | 1.474 |
| 16.07.2019 | 1.487 | 1.487 | 1.463 | 1.480 |
| 17.07.2019 | 1.490 | 1.490 | 1.464 | 1.465 |
| 18.07.2019 | 1.469 | 1.527 | 1.469 | 1.527 |
| 19.07.2019 | 1.529 | 1.576,68 | 1.527 | 1.571 |
| 22.07.2019 | 1.571,5 | 1.583 | 1.561 | 1.577 |
| 23.07.2019 | 1.575 | 1.592 | 1.568 | 1.581 |
| 24.07.2019 | 1.586 | 1.586 | 1.563 | 1.565 |
| 25.07.2019 | 1.592,03 | 1.592,03 | 1.547 | 1.548 |
| 26.07.2019 | 1.549,32 | 1.553 | 1.534 | 1.540 |
| 29.07.2019 | 1.544 | 1.551,6 | 1.531 | 1.548 |
| 30.07.2019 | 1.561 | 1.561 | 1.536 | 1.545 |
| 31.07.2019 | 1.525 | 1.546 | 1.525 | 1.531 |
| 01.08.2019 | 1.522 | 1.553 | 1.520 | 1.526 |
| 02.08.2019 | 1.519 | 1.524,3 | 1.497 | 1.501 |
| 05.08.2019 | 1.483 | 1.493 | 1.467 | 1.471 |
| 06.08.2019 | 1.476 | 1.486 | 1.464 | 1.468 |
| 07.08.2019 | 1.484,6 | 1.496 | 1.470 | 1.485 |
| 08.08.2019 | 1.514 | 1.514 | 1.485 | 1.498 |
| 09.08.2019 | 1.513 | 1.513 | 1.487 | 1.501 |
| 12.08.2019 | 1.516 | 1.516 | 1.485 | 1.487 |
| 13.08.2019 | 1.505 | 1.507 | 1.480 | 1.500 |
| 14.08.2019 | 1.512 | 1.512 | 1.458 | 1.465 |
| 15.08.2019 | 1.482 | 1.483 | 1.452 | 1.466 |
| 16.08.2019 | 1.451 | 1.471 | 1.451 | 1.471 |
| 19.08.2019 | 1.446 | 1.594,03 | 1.446 | 1.582 |
| 20.08.2019 | 1.580 | 1.580 | 1.530 | 1.545 |
| 21.08.2019 | 1.520 | 1.575 | 1.520 | 1.567 |
| 22.08.2019 | 1.559,8 | 1.594 | 1.559,8 | 1.588 |
| 23.08.2019 | 1.598 | 1.632 | 1.574 | 1.615 |
| 27.08.2019 | 1.630 | 1.630 | 1.573 | 1.580 |
| 28.08.2019 | 1.558 | 1.589,3 | 1.558 | 1.584 |
| 29.08.2019 | 1.558 | 1.584 | 1.558 | 1.579 |
| 30.08.2019 | 1.611 | 1.611 | 1.570 | 1.579 |
| 02.09.2019 | 1.545 | 1.589,01 | 1.545 | 1.579 |
| 03.09.2019 | 1.580 | 1.601 | 1.571 | 1.579 |
| 04.09.2019 | 1.602 | 1.625 | 1.584 | 1.624 |
| 05.09.2019 | 1.630 | 1.645,2 | 1.603 | 1.603 |
| 06.09.2019 | 1.603 | 1.612 | 1.574 | 1.574 |
| 09.09.2019 | 1.618 | 1.618 | 1.554 | 1.561 |
| 10.09.2019 | 1.593 | 1.593 | 1.532 | 1.540 |
| 11.09.2019 | 1.563 | 1.566 | 1.538 | 1.555 |
| 12.09.2019 | 1.540 | 1.570 | 1.540 | 1.550 |
| 13.09.2019 | 1.544 | 1.562 | 1.523 | 1.550 |
| 16.09.2019 | 1.513 | 1.558,7 | 1.481 | 1.486 |
| 17.09.2019 | 1.500 | 1.512 | 1.455 | 1.508 |
| 18.09.2019 | 1.525 | 1.550 | 1.510 | 1.542 |
| 19.09.2019 | 1.549 | 1.552 | 1.523 | 1.539 |
| 20.09.2019 | 1.573 | 1.573 | 1.524 | 1.533 |
| 23.09.2019 | 1.570 | 1.571 | 1.530 | 1.541 |
| 24.09.2019 | 1.547 | 1.558,75 | 1.532 | 1.542 |
| 25.09.2019 | 1.543 | 1.543 | 1.511 | 1.533 |
| 26.09.2019 | 1.501 | 1.543 | 1.501 | 1.530 |
| 27.09.2019 | 1.561 | 1.561 | 1.527 | 1.548 |
| 30.09.2019 | 1.530 | 1.556 | 1.530 | 1.550 |
| 01.10.2019 | 1.540 | 1.561 | 1.530,42 | 1.549 |
| 02.10.2019 | 1.534 | 1.550 | 1.521 | 1.533 |
| 03.10.2019 | 1.521 | 1.544 | 1.516 | 1.543 |
| 04.10.2019 | 1.568 | 1.568 | 1.518,5 | 1.531 |
| 07.10.2019 | 1.560 | 1.566 | 1.520 | 1.525 |
| 08.10.2019 | 1.534 | 1.534 | 1.508 | 1.519 |
| 09.10.2019 | 1.535 | 1.535 | 1.493 | 1.500 |
| 10.10.2019 | 1.496 | 1.522 | 1.474 | 1.474 |
| 11.10.2019 | 1.466 | 1.568 | 1.466 | 1.563 |
| 14.10.2019 | 1.575 | 1.575 | 1.502 | 1.508 |
| 15.10.2019 | 1.523 | 1.548,3 | 1.521 | 1.540 |
| 16.10.2019 | 1.510 | 1.544 | 1.507 | 1.542 |
| 17.10.2019 | 1.540,23 | 1.580 | 1.529 | 1.547 |
| 18.10.2019 | 1.535 | 1.553 | 1.518 | 1.520 |
| 21.10.2019 | 1.528,4 | 1.534 | 1.502 | 1.524 |
| 22.10.2019 | 1.549 | 1.549 | 1.506 | 1.506 |
| 23.10.2019 | 1.509 | 1.537,5 | 1.488 | 1.492 |
| 24.10.2019 | 1.528 | 1.528 | 1.474 | 1.487 |
| 25.10.2019 | 1.454 | 1.479 | 1.454 | 1.474 |
| 28.10.2019 | 1.481 | 1.506 | 1.460,63 | 1.476 |
| 29.10.2019 | 1.450 | 1.487 | 1.450 | 1.470 |
| 30.10.2019 | 1.499,11 | 1.505 | 1.457 | 1.469 |
| 31.10.2019 | 1.501 | 1.501 | 1.458 | 1.463 |
| 01.11.2019 | 1.450 | 1.475 | 1.450 | 1.470 |
| 04.11.2019 | 1.499 | 1.499 | 1.451 | 1.452 |
| 05.11.2019 | 1.488 | 1.488 | 1.445 | 1.469 |
| 06.11.2019 | 1.490 | 1.490 | 1.451 | 1.466 |
| 07.11.2019 | 1.469 | 1.490 | 1.457 | 1.481 |
| 08.11.2019 | 1.490 | 1.496 | 1.465 | 1.487 |
| 11.11.2019 | 1.451 | 1.513 | 1.448 | 1.509 |
| 12.11.2019 | 1.499 | 1.527 | 1.488 | 1.525 |
| 13.11.2019 | 1.529,32 | 1.577 | 1.500 | 1.566 |
| 14.11.2019 | 1.567 | 1.579 | 1.543 | 1.551 |
| 15.11.2019 | 1.560 | 1.575,58 | 1.536 | 1.564 |
| 18.11.2019 | 1.587 | 1.587 | 1.529 | 1.569 |
| 19.11.2019 | 1.573 | 1.590,84 | 1.551 | 1.557 |
| 20.11.2019 | 1.526 | 1.555 | 1.526 | 1.550 |
| 21.11.2019 | 1.526 | 1.549 | 1.505 | 1.508 |
| 22.11.2019 | 1.492 | 1.518 | 1.492 | 1.515 |
| 25.11.2019 | 1.520 | 1.551 | 1.496 | 1.545 |
| 26.11.2019 | 1.545,2 | 1.574 | 1.527 | 1.572 |
| 27.11.2019 | 1.575 | 1.596 | 1.543,4 | 1.585 |
| 28.11.2019 | 1.600 | 1.600 | 1.576 | 1.594 |
| 29.11.2019 | 1.598 | 1.614 | 1.573 | 1.601 |
| 02.12.2019 | 1.584,4 | 1.605 | 1.568 | 1.569 |
| 03.12.2019 | 1.568,6 | 1.571 | 1.528 | 1.530 |
| 04.12.2019 | 1.502 | 1.543 | 1.499 | 1.522 |
| 05.12.2019 | 1.513 | 1.531 | 1.511 | 1.514 |
| 06.12.2019 | 1.551 | 1.551 | 1.511 | 1.513 |
| 09.12.2019 | 1.528,8 | 1.528,8 | 1.470 | 1.508 |
| 10.12.2019 | 1.523 | 1.523 | 1.494 | 1.500 |
| 11.12.2019 | 1.488 | 1.503,4 | 1.481 | 1.488 |
| 12.12.2019 | 1.523 | 1.523 | 1.471 | 1.482 |
| 13.12.2019 | 1.510 | 1.662 | 1.497,1 | 1.616 |
| 16.12.2019 | 1.651 | 1.662 | 1.598,31 | 1.653 |
| 17.12.2019 | 1.687 | 1.734 | 1.644 | 1.734 |
| 18.12.2019 | 1.728,09 | 1.728,09 | 1.693,92 | 1.725 |
| 19.12.2019 | 1.677 | 1.698,36 | 1.625 | 1.635 |
| 20.12.2019 | 1.640 | 1.649,3 | 1.616 | 1.643 |
| 23.12.2019 | 1.643 | 1.672 | 1.639,92 | 1.668 |
| 24.12.2019 | 1.677,09 | 1.683 | 1.658 | 1.680 |
| 27.12.2019 | 1.669 | 1.694 | 1.645,4 | 1.694 |
| 30.12.2019 | 1.693 | 1.695,09 | 1.667 | 1.674 |
| 31.12.2019 | 1.657 | 1.680,09 | 1.657 | 1.663 |