JET.L
Just Eat Takeaway.com N.V.
15:35:26
1134 £
0.0000 (%0.00)
Önceki Kapanış: 1148
Düşük₺1118
Yüksek₺1152.7987
JET.L: Just Eat Takeaway.com N.V. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.251,6505
KAPANIŞ 5.247,9973
En Düşük
DÜŞÜK 4.115
En Yüksek
YÜKSEK 6.820,3408
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2018 | 5.081,6602 | 5.090 | 5.020 | 5.088 |
| 03.01.2018 | 4.995 | 5.020 | 4.995 | 5.088 |
| 04.01.2018 | 5.009 | 5.009 | 5.009 | 5.030 |
| 05.01.2018 | 5.020 | 5.020 | 5.020 | 5.030 |
| 08.01.2018 | 5.030 | 5.030 | 5.030 | 5.030 |
| 09.01.2018 | 5.032,5 | 5.130 | 4.970,25 | 4.962,5 |
| 10.01.2018 | 4.767,5 | 4.767,5 | 4.755 | 4.710 |
| 11.01.2018 | 4.702,5 | 4.747,5 | 4.702,5 | 4.702,5 |
| 12.01.2018 | 4.650 | 4.650 | 4.650 | 4.605 |
| 15.01.2018 | 4.635 | 4.635 | 4.635 | 4.615 |
| 16.01.2018 | 4.650 | 4.650 | 4.610 | 4.640 |
| 17.01.2018 | 4.582,063 | 4.582,063 | 4.582,063 | 4.620 |
| 18.01.2018 | 4.650 | 4.650 | 4.650 | 4.670 |
| 19.01.2018 | 4.655 | 4.655 | 4.640 | 4.650 |
| 22.01.2018 | 4.790 | 4.962,0342 | 4.744,3042 | 5.122,5 |
| 23.01.2018 | 4.990 | 5.010 | 4.980 | 5.025 |
| 24.01.2018 | 5.020 | 5.030 | 4.910 | 4.917,5 |
| 25.01.2018 | 4.990 | 4.990 | 4.900 | 4.907,5 |
| 26.01.2018 | 4.947,5 | 4.947,5 | 4.897,5 | 4.930 |
| 29.01.2018 | 4.930 | 4.930 | 4.930 | 4.930 |
| 30.01.2018 | 4.930 | 4.930 | 4.901,875 | 4.920 |
| 31.01.2018 | 4.880 | 4.890 | 4.840 | 4.880 |
| 01.02.2018 | 4.897,5 | 4.897,5 | 4.897,5 | 4.930 |
| 02.02.2018 | 4.875 | 4.875 | 4.849,9268 | 4.845 |
| 05.02.2018 | 4.782,5 | 4.813,1138 | 4.766,5439 | 4.815 |
| 06.02.2018 | 4.685 | 4.685 | 4.604,8428 | 4.615 |
| 07.02.2018 | 4.652,5 | 4.795 | 4.652,5 | 4.800 |
| 08.02.2018 | 4.834,5142 | 4.834,5142 | 4.834,5142 | 4.820 |
| 09.02.2018 | 4.697,5 | 4.745 | 4.697,5 | 4.747,5 |
| 12.02.2018 | 4.805 | 4.864,8511 | 4.795 | 4.835 |
| 13.02.2018 | 4.890 | 4.944,9258 | 4.890 | 4.937,5 |
| 14.02.2018 | 5.180 | 5.199,6489 | 5.159,6318 | 5.210 |
| 15.02.2018 | 5.300 | 5.340 | 5.300 | 5.340 |
| 16.02.2018 | 5.390 | 5.431,3979 | 5.390 | 5.425 |
| 19.02.2018 | 5.380 | 5.390,6479 | 5.320,333 | 5.340 |
| 20.02.2018 | 5.300 | 5.300 | 5.260 | 5.300 |
| 21.02.2018 | 5.290 | 5.290 | 5.265 | 5.270 |
| 22.02.2018 | 5.270 | 5.270 | 5.243,3809 | 5.260 |
| 23.02.2018 | 5.160 | 5.179,5078 | 5.160 | 5.165 |
| 26.02.2018 | 5.150 | 5.190 | 5.150 | 5.175 |
| 27.02.2018 | 5.200 | 5.270 | 5.185 | 5.260 |
| 28.02.2018 | 5.138 | 5.236,9131 | 5.106,6821 | 5.077,5 |
| 01.03.2018 | 5.020 | 5.020 | 4.974,9248 | 4.987,5 |
| 02.03.2018 | 4.878,5 | 4.908,2119 | 4.848,4902 | 4.840 |
| 05.03.2018 | 4.864 | 4.874,9268 | 4.862,5 | 4.845 |
| 06.03.2018 | 4.800,4229 | 4.800,4229 | 4.800,4229 | 4.792,5 |
| 07.03.2018 | 4.762,5 | 4.840 | 4.762,5 | 4.810 |
| 08.03.2018 | 4.885 | 4.900 | 4.844,7578 | 4.890 |
| 09.03.2018 | 4.845 | 4.845 | 4.804,5239 | 4.805 |
| 12.03.2018 | 4.825,4541 | 4.825,4541 | 4.779,7612 | 4.800 |
| 13.03.2018 | 4.855 | 4.855 | 4.707,5 | 4.732,5 |
| 14.03.2018 | 4.687,5 | 4.715 | 4.670 | 4.655 |
| 15.03.2018 | 4.775 | 4.777,187 | 4.718,958 | 4.777,5 |
| 16.03.2018 | 4.583,3359 | 4.601,8379 | 4.567,9321 | 4.605 |
| 19.03.2018 | 4.565 | 4.565 | 4.475 | 4.490 |
| 20.03.2018 | 4.415 | 4.519 | 4.401,501 | 4.502,5 |
| 21.03.2018 | 4.475 | 4.493,9238 | 4.459,9331 | 4.522,5 |
| 22.03.2018 | 4.490 | 4.490 | 4.459,2031 | 4.517,5 |
| 23.03.2018 | 4.467,5 | 4.514,9321 | 4.461,5908 | 4.502,5 |
| 26.03.2018 | 4.482,5 | 4.560 | 4.482,0571 | 4.532,5 |
| 27.03.2018 | 4.510 | 4.550 | 4.500 | 4.490 |
| 28.03.2018 | 4.375 | 4.437,77 | 4.366,7632 | 4.400 |
| 29.03.2018 | 4.310 | 4.395,2202 | 4.300 | 4.302,5 |
| 03.04.2018 | 4.260,4868 | 4.288,8188 | 4.260,4868 | 4.275 |
| 04.04.2018 | 4.129 | 4.180 | 4.115 | 4.152,5 |
| 05.04.2018 | 4.242,5 | 4.395 | 4.242,5 | 4.362,5 |
| 06.04.2018 | 4.405 | 4.405 | 4.344,856 | 4.327,5 |
| 09.04.2018 | 4.244,5 | 4.276,9458 | 4.244,5 | 4.240 |
| 10.04.2018 | 4.614,5 | 4.672,5 | 4.535,9639 | 4.552,5 |
| 11.04.2018 | 4.529 | 4.530 | 4.470,2241 | 4.517,5 |
| 12.04.2018 | 4.560 | 4.714,9292 | 4.557,5 | 4.702,5 |
| 13.04.2018 | 4.612,5 | 4.626,4312 | 4.591,9199 | 4.572,5 |
| 16.04.2018 | 4.650 | 4.677,5 | 4.635 | 4.675 |
| 17.04.2018 | 4.607,5 | 4.640 | 4.605,4238 | 4.600 |
| 18.04.2018 | 4.650 | 4.690 | 4.650 | 4.630 |
| 19.04.2018 | 4.682,5 | 4.685 | 4.639,5 | 4.670 |
| 20.04.2018 | 4.685 | 4.765 | 4.685 | 4.737,5 |
| 23.04.2018 | 4.752,5 | 4.916,8711 | 4.752,5 | 4.907,5 |
| 24.04.2018 | 4.827,7568 | 4.885,3569 | 4.795,2402 | 4.825 |
| 25.04.2018 | 4.734 | 4.736,5068 | 4.709,644 | 4.737,5 |
| 26.04.2018 | 4.831,25 | 4.889,9268 | 4.760,355 | 4.870 |
| 27.04.2018 | 4.871 | 4.871 | 4.848,585 | 4.875 |
| 30.04.2018 | 4.875 | 4.875 | 4.875 | 4.875 |
| 01.05.2018 | 4.875 | 4.875 | 4.875 | 4.875 |
| 02.05.2018 | 4.870 | 4.890,5 | 4.870 | 4.900 |
| 03.05.2018 | 4.875,1108 | 4.920 | 4.875,1108 | 4.860 |
| 04.05.2018 | 4.930 | 4.935 | 4.883,5752 | 4.900 |
| 08.05.2018 | 4.814,7769 | 4.814,7769 | 4.814,7769 | 4.840 |
| 09.05.2018 | 4.790 | 4.830,0229 | 4.790 | 4.830 |
| 10.05.2018 | 4.855 | 4.880 | 4.855 | 4.882,5 |
| 11.05.2018 | 4.625 | 4.842,5 | 4.625 | 4.800 |
| 14.05.2018 | 4.875 | 4.875 | 4.780 | 4.820 |
| 15.05.2018 | 4.698,6572 | 4.750,667 | 4.698,6572 | 4.695 |
| 16.05.2018 | 4.690 | 4.705 | 4.665 | 4.695 |
| 17.05.2018 | 4.730 | 4.737,7368 | 4.724,5962 | 4.722,5 |
| 18.05.2018 | 4.726,5 | 4.745 | 4.726,5 | 4.732,5 |
| 21.05.2018 | 4.810 | 4.810 | 4.776,106 | 4.792,5 |
| 22.05.2018 | 4.765 | 4.798,7261 | 4.760 | 4.777,5 |
| 23.05.2018 | 4.730 | 4.740,2368 | 4.730 | 4.772,5 |
| 24.05.2018 | 4.755 | 4.775 | 4.750 | 4.727,5 |
| 25.05.2018 | 4.769 | 4.789 | 4.759,5 | 4.787,5 |
| 29.05.2018 | 4.745 | 4.775 | 4.742,5 | 4.792,5 |
| 30.05.2018 | 4.865 | 4.865 | 4.794,2798 | 4.850 |
| 31.05.2018 | 4.935 | 4.995 | 4.881,3901 | 4.920 |
| 01.06.2018 | 5.130 | 5.130 | 5.000 | 4.977,5 |
| 04.06.2018 | 5.040 | 5.050 | 4.920 | 4.970 |
| 05.06.2018 | 4.970 | 4.989,6528 | 4.970 | 5.015 |
| 06.06.2018 | 4.975 | 4.975 | 4.920,4971 | 4.960 |
| 07.06.2018 | 5.010 | 5.080 | 5.010 | 5.057,5 |
| 08.06.2018 | 5.170 | 5.240 | 5.132,521 | 5.200 |
| 11.06.2018 | 5.178,5381 | 5.200 | 5.150 | 5.175 |
| 12.06.2018 | 5.200 | 5.210 | 5.180 | 5.210 |
| 13.06.2018 | 5.131,3579 | 5.149,6611 | 5.022,5449 | 5.102,5 |
| 14.06.2018 | 5.060 | 5.100 | 5.060 | 5.105 |
| 15.06.2018 | 5.030 | 5.069,7471 | 5.030 | 5.067,5 |
| 18.06.2018 | 5.040 | 5.090 | 5.040 | 5.065 |
| 19.06.2018 | 5.100 | 5.170 | 5.050,2598 | 5.125 |
| 20.06.2018 | 5.260 | 5.360 | 5.249,6929 | 5.340 |
| 21.06.2018 | 5.360 | 5.390 | 5.280 | 5.340 |
| 22.06.2018 | 5.520 | 5.695 | 5.456,4102 | 5.730 |
| 25.06.2018 | 5.630 | 5.745 | 5.620 | 5.770 |
| 26.06.2018 | 5.670 | 5.720 | 5.670 | 5.690 |
| 27.06.2018 | 5.820 | 5.839,5908 | 5.690 | 5.710 |
| 28.06.2018 | 5.770 | 5.800 | 5.650 | 5.690 |
| 29.06.2018 | 5.800 | 5.810 | 5.683 | 5.760 |
| 02.07.2018 | 5.790 | 5.850 | 5.740 | 5.835 |
| 03.07.2018 | 5.940 | 5.940 | 5.800 | 5.815 |
| 04.07.2018 | 5.860 | 5.930 | 5.812,0752 | 5.855 |
| 05.07.2018 | 5.888 | 5.930 | 5.879,7012 | 5.855 |
| 06.07.2018 | 5.860 | 5.886,3232 | 5.843,0908 | 5.855 |
| 09.07.2018 | 6.000 | 6.060,3032 | 5.850 | 5.885 |
| 10.07.2018 | 5.930 | 5.930 | 5.770 | 5.770 |
| 11.07.2018 | 5.732,5 | 5.752,417 | 5.680 | 5.740 |
| 12.07.2018 | 5.750 | 5.750 | 5.694,7148 | 5.710 |
| 13.07.2018 | 5.720 | 5.750 | 5.720 | 5.760 |
| 16.07.2018 | 5.800 | 5.800 | 5.750 | 5.779,8062 |
| 17.07.2018 | 5.820 | 5.870 | 5.820 | 5.855 |
| 18.07.2018 | 5.880 | 5.880 | 5.851,4248 | 5.825 |
| 19.07.2018 | 5.750 | 5.784,3848 | 5.750 | 5.805 |
| 20.07.2018 | 5.760 | 5.780 | 5.665,2832 | 5.640 |
| 23.07.2018 | 5.720 | 5.720 | 5.630 | 5.690 |
| 24.07.2018 | 5.650 | 5.660 | 5.600 | 5.660 |
| 25.07.2018 | 5.650 | 5.680 | 5.630 | 5.640 |
| 26.07.2018 | 5.740 | 5.740 | 5.640 | 5.660 |
| 27.07.2018 | 5.710 | 5.940,2969 | 5.710 | 5.915 |
| 30.07.2018 | 5.740 | 5.772,562 | 5.730 | 5.790 |
| 31.07.2018 | 5.700 | 5.720 | 5.689,0552 | 5.690 |
| 01.08.2018 | 5.800 | 5.890 | 5.764,7119 | 5.895 |
| 02.08.2018 | 5.990 | 6.000 | 5.760 | 5.875 |
| 03.08.2018 | 6.130 | 6.130 | 6.050 | 6.070 |
| 06.08.2018 | 6.230 | 6.305,7178 | 6.230 | 6.295 |
| 07.08.2018 | 6.250 | 6.250 | 6.190 | 6.225 |
| 08.08.2018 | 6.177,0029 | 6.177,0029 | 6.177,0029 | 6.205 |
| 09.08.2018 | 6.220 | 6.250 | 6.207,5 | 6.245 |
| 10.08.2018 | 6.155 | 6.180 | 6.100 | 6.160 |
| 13.08.2018 | 6.160 | 6.198 | 6.140 | 6.120 |
| 14.08.2018 | 6.195,5 | 6.249,688 | 6.195,5 | 6.170 |
| 15.08.2018 | 6.020 | 6.115,3062 | 6.020 | 6.090 |
| 16.08.2018 | 5.950 | 5.975,1191 | 5.830 | 5.905 |
| 17.08.2018 | 5.980 | 6.000 | 5.934,7031 | 5.985 |
| 20.08.2018 | 6.095 | 6.250 | 6.095 | 6.205 |
| 21.08.2018 | 6.270 | 6.270 | 6.230 | 6.215 |
| 22.08.2018 | 6.300 | 6.300 | 6.274,5161 | 6.275 |
| 23.08.2018 | 6.380 | 6.430 | 6.350 | 6.400 |
| 24.08.2018 | 6.525 | 6.618 | 6.525 | 6.580 |
| 28.08.2018 | 6.750 | 6.775,4458 | 6.750 | 6.725 |
| 29.08.2018 | 6.800 | 6.800 | 6.750,3379 | 6.785 |
| 30.08.2018 | 6.700 | 6.750 | 6.700 | 6.725 |
| 31.08.2018 | 6.750 | 6.810 | 6.725,2949 | 6.785 |
| 03.09.2018 | 6.797 | 6.820,3408 | 6.787,6812 | 6.810 |
| 04.09.2018 | 6.780 | 6.800 | 6.625 | 6.655 |
| 05.09.2018 | 6.398 | 6.404,6802 | 6.320 | 6.325 |
| 06.09.2018 | 6.318 | 6.320 | 6.284,3232 | 6.255 |
| 07.09.2018 | 6.480 | 6.510,6509 | 6.480 | 6.530 |
| 10.09.2018 | 6.500 | 6.549,1958 | 6.500 | 6.625 |
| 11.09.2018 | 6.720 | 6.755 | 6.635 | 6.705 |
| 12.09.2018 | 6.780 | 6.807 | 6.699,665 | 6.735 |
| 13.09.2018 | 6.570 | 6.570 | 6.400,3999 | 6.440 |
| 14.09.2018 | 6.070 | 6.289,1802 | 6.070 | 6.215 |
| 17.09.2018 | 6.125 | 6.125 | 6.113,25 | 6.160 |
| 18.09.2018 | 6.100 | 6.250 | 6.100 | 6.245 |
| 19.09.2018 | 6.325 | 6.325 | 6.272,1328 | 6.285 |
| 20.09.2018 | 6.322 | 6.322 | 6.232 | 6.295 |
| 21.09.2018 | 6.249,688 | 6.250,2012 | 6.246,5352 | 6.275 |
| 24.09.2018 | 6.180 | 6.240 | 6.164,0571 | 6.215 |
| 25.09.2018 | 6.290 | 6.340 | 6.000 | 6.040 |
| 26.09.2018 | 6.040 | 6.050 | 5.970 | 6.050 |
| 27.09.2018 | 6.030 | 6.030 | 5.810 | 5.805 |
| 28.09.2018 | 5.550 | 5.667 | 5.422,5 | 5.610 |
| 01.10.2018 | 5.620 | 5.680 | 5.619,2578 | 5.640 |
| 02.10.2018 | 5.692,0732 | 5.692,0732 | 5.550 | 5.585 |
| 03.10.2018 | 5.583 | 5.590 | 5.549,7231 | 5.565 |
| 04.10.2018 | 5.570 | 5.570 | 5.510 | 5.555 |
| 05.10.2018 | 5.580 | 5.645 | 5.555 | 5.610 |
| 08.10.2018 | 5.450 | 5.450 | 5.430 | 5.475 |
| 09.10.2018 | 5.310 | 5.310 | 5.173 | 5.250 |
| 10.10.2018 | 5.550 | 5.632,917 | 5.220 | 5.220 |
| 11.10.2018 | 5.010 | 5.240 | 5.010 | 5.125 |
| 12.10.2018 | 5.220 | 5.290 | 5.004,624 | 5.240 |
| 15.10.2018 | 5.345 | 5.345 | 5.200 | 5.290 |
| 16.10.2018 | 5.340 | 5.469 | 5.330 | 5.535 |
| 17.10.2018 | 5.630 | 5.678 | 5.565 | 5.650 |
| 18.10.2018 | 5.610 | 5.660 | 5.610 | 5.620 |
| 19.10.2018 | 5.620 | 5.650 | 5.610 | 5.700 |
| 22.10.2018 | 5.680 | 5.760 | 5.656,1802 | 5.760 |
| 23.10.2018 | 5.640 | 5.655 | 5.356,728 | 5.340 |
| 24.10.2018 | 5.390 | 5.390 | 5.379,9829 | 5.415 |
| 25.10.2018 | 5.370 | 5.399,271 | 5.370 | 5.415 |
| 26.10.2018 | 5.310 | 5.330 | 5.220 | 5.250 |
| 29.10.2018 | 5.310 | 5.310 | 5.276,0952 | 5.270 |
| 30.10.2018 | 5.050 | 5.096,3481 | 5.030 | 5.045 |
| 31.10.2018 | 5.210 | 5.216,6641 | 5.200 | 5.175 |
| 01.11.2018 | 5.379,8179 | 5.379,8179 | 5.320 | 5.340 |
| 02.11.2018 | 5.365 | 5.394,543 | 5.320 | 5.310 |
| 05.11.2018 | 5.220 | 5.293,7539 | 5.220 | 5.250 |
| 06.11.2018 | 5.100 | 5.190 | 5.100 | 5.155 |
| 07.11.2018 | 5.241,3379 | 5.241,3379 | 5.241,3379 | 5.300 |
| 08.11.2018 | 5.380 | 5.470 | 5.380 | 5.475 |
| 09.11.2018 | 5.480 | 5.580 | 5.452 | 5.475 |
| 12.11.2018 | 5.405 | 5.466,1592 | 5.230 | 5.280 |
| 13.11.2018 | 4.992,5 | 5.010 | 4.805 | 4.987,5 |
| 14.11.2018 | 4.975 | 5.070 | 4.950 | 5.027,5 |
| 15.11.2018 | 5.055 | 5.100 | 5.010 | 5.005 |
| 16.11.2018 | 5.020 | 5.070 | 5.019,7998 | 5.045 |
| 19.11.2018 | 5.040 | 5.070 | 4.980 | 4.940 |
| 20.11.2018 | 4.875 | 4.900 | 4.770 | 4.825 |
| 21.11.2018 | 4.762,5 | 4.890 | 4.755 | 4.900 |
| 22.11.2018 | 4.880 | 4.880 | 4.810 | 4.800 |
| 23.11.2018 | 4.690 | 4.700 | 4.670 | 4.665 |
| 26.11.2018 | 4.820 | 4.820 | 4.773,106 | 4.777,5 |
| 27.11.2018 | 4.785 | 4.785 | 4.680 | 4.675 |
| 28.11.2018 | 4.675 | 4.760 | 4.650 | 4.702,5 |
| 29.11.2018 | 4.720 | 4.800 | 4.695 | 4.702,5 |
| 30.11.2018 | 4.562,2598 | 4.685 | 4.562,2598 | 4.640 |
| 03.12.2018 | 4.885 | 4.885 | 4.722,1602 | 4.732,5 |
| 04.12.2018 | 4.745 | 4.750,374 | 4.610 | 4.645 |
| 05.12.2018 | 4.570 | 4.605 | 4.499,7998 | 4.542,5 |
| 06.12.2018 | 4.610 | 4.610 | 4.336,5 | 4.367,5 |
| 07.12.2018 | 4.585 | 4.639,5498 | 4.485 | 4.517,5 |
| 10.12.2018 | 4.610 | 4.610 | 4.255 | 4.290 |
| 11.12.2018 | 4.332,5 | 4.400 | 4.284,9302 | 4.352,5 |
| 12.12.2018 | 4.415 | 4.450 | 4.310 | 4.420 |
| 13.12.2018 | 4.375 | 4.465 | 4.312 | 4.420 |
| 14.12.2018 | 4.480 | 4.560 | 4.480 | 4.532,5 |
| 17.12.2018 | 4.445 | 4.480 | 4.445 | 4.480 |
| 18.12.2018 | 4.445 | 4.470 | 4.425 | 4.430 |
| 19.12.2018 | 4.640 | 4.640 | 4.545 | 4.592,5 |
| 20.12.2018 | 4.425 | 4.490 | 4.405 | 4.490 |
| 21.12.2018 | 5.834 | 6.060 | 5.649,9302 | 5.720 |
| 24.12.2018 | 5.780 | 5.780 | 5.510 | 5.575 |
| 27.12.2018 | 5.670 | 5.670 | 5.520 | 5.600 |
| 28.12.2018 | 5.660 | 5.840 | 5.660 | 5.805 |
| 31.12.2018 | 5.760 | 5.850 | 5.760 | 5.805 |