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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7.433,2316
KAPANIŞ 7.432,9277
En Düşük
DÜŞÜK 5.150
En Yüksek
YÜKSEK 9.000
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2019 | 5.810 | 5.830 | 5.720 | 5.790 |
| 03.01.2019 | 5.680 | 5.694,7998 | 5.600 | 5.640 |
| 04.01.2019 | 5.760 | 5.780 | 5.670 | 5.690 |
| 07.01.2019 | 5.810 | 5.810 | 5.750 | 5.780 |
| 08.01.2019 | 5.900 | 5.900 | 5.760 | 5.760 |
| 09.01.2019 | 5.780 | 5.820 | 5.780 | 5.845 |
| 10.01.2019 | 5.950 | 5.970 | 5.770 | 5.805 |
| 11.01.2019 | 5.730 | 5.750 | 5.640 | 5.630 |
| 14.01.2019 | 5.690 | 5.710 | 5.680 | 5.670 |
| 15.01.2019 | 5.790 | 5.940 | 5.680 | 5.730 |
| 16.01.2019 | 5.700 | 5.760 | 5.560 | 5.565 |
| 17.01.2019 | 5.660 | 5.760 | 5.640 | 5.680 |
| 18.01.2019 | 5.400 | 5.550 | 5.150 | 5.495 |
| 21.01.2019 | 5.600 | 5.630 | 5.520 | 5.610 |
| 22.01.2019 | 5.648 | 5.680 | 5.430 | 5.620 |
| 23.01.2019 | 5.550 | 5.600 | 5.400 | 5.445 |
| 24.01.2019 | 5.261 | 5.360 | 5.226 | 5.310 |
| 25.01.2019 | 5.440 | 5.510 | 5.410 | 5.485 |
| 28.01.2019 | 5.453 | 5.500 | 5.402 | 5.435 |
| 29.01.2019 | 5.460 | 5.510 | 5.450 | 5.455 |
| 30.01.2019 | 5.470 | 5.530 | 5.460 | 5.485 |
| 31.01.2019 | 5.490 | 5.550 | 5.490 | 5.525 |
| 01.02.2019 | 5.530,7002 | 5.590 | 5.490 | 5.545 |
| 04.02.2019 | 5.590 | 5.690 | 5.560 | 5.660 |
| 05.02.2019 | 5.780 | 5.830 | 5.700 | 5.760 |
| 06.02.2019 | 5.792,6201 | 5.870 | 5.780 | 5.805 |
| 07.02.2019 | 5.830 | 5.870 | 5.660 | 5.710 |
| 08.02.2019 | 5.648 | 5.740 | 5.640 | 5.670 |
| 11.02.2019 | 5.740 | 5.880 | 5.740 | 5.805 |
| 12.02.2019 | 5.870 | 5.970 | 5.870 | 5.885 |
| 13.02.2019 | 6.020 | 6.020 | 5.896,7891 | 5.875 |
| 14.02.2019 | 5.950 | 6.115 | 5.900 | 6.100 |
| 15.02.2019 | 6.097,4839 | 6.290 | 6.097,4839 | 6.255 |
| 18.02.2019 | 6.300 | 6.420 | 6.270 | 6.375 |
| 19.02.2019 | 6.380 | 6.410 | 6.340 | 6.385 |
| 20.02.2019 | 6.360 | 6.470 | 6.350 | 6.460 |
| 21.02.2019 | 6.440 | 6.560 | 6.420 | 6.560 |
| 22.02.2019 | 6.533 | 6.558 | 6.533 | 6.530 |
| 25.02.2019 | 6.539 | 6.580 | 6.520 | 6.550 |
| 26.02.2019 | 6.260 | 6.560 | 6.260 | 6.500 |
| 27.02.2019 | 6.470 | 6.500 | 6.410 | 6.470 |
| 28.02.2019 | 6.480 | 6.520 | 6.437,5 | 6.460 |
| 01.03.2019 | 6.470 | 6.730 | 6.450 | 6.665 |
| 04.03.2019 | 6.730 | 6.798 | 6.660 | 6.810 |
| 05.03.2019 | 6.740 | 6.840 | 6.690 | 6.830 |
| 06.03.2019 | 6.850 | 6.910 | 6.740 | 6.840 |
| 07.03.2019 | 6.740 | 6.850 | 6.700 | 6.830 |
| 08.03.2019 | 6.827,5 | 6.850 | 6.770 | 6.800 |
| 11.03.2019 | 6.770 | 6.810 | 6.760 | 6.775 |
| 12.03.2019 | 6.800 | 6.900,4829 | 6.757 | 6.775 |
| 13.03.2019 | 6.680 | 6.880 | 6.680 | 6.810 |
| 14.03.2019 | 6.840 | 6.889 | 6.810 | 6.820 |
| 15.03.2019 | 6.830 | 6.830 | 6.749,73 | 6.820 |
| 18.03.2019 | 6.820 | 6.830 | 6.689 | 6.785 |
| 19.03.2019 | 6.820 | 6.850 | 6.800 | 6.755 |
| 20.03.2019 | 6.810 | 6.860 | 6.807 | 6.775 |
| 21.03.2019 | 6.840 | 6.840 | 6.680 | 6.685 |
| 22.03.2019 | 6.780 | 6.880 | 6.590 | 6.605 |
| 25.03.2019 | 6.400 | 6.630 | 6.400 | 6.560 |
| 26.03.2019 | 6.530 | 6.660 | 6.510 | 6.625 |
| 27.03.2019 | 6.650 | 6.670 | 6.450 | 6.490 |
| 28.03.2019 | 6.580 | 6.660 | 6.560 | 6.570 |
| 29.03.2019 | 6.760 | 6.780 | 6.650 | 6.745 |
| 01.04.2019 | 6.810 | 6.970 | 6.730 | 6.944,792 |
| 02.04.2019 | 6.980 | 7.181 | 6.980 | 7.144,71 |
| 03.04.2019 | 7.234 | 7.430 | 7.234 | 7.359,1992 |
| 04.04.2019 | 7.080 | 7.133,7749 | 7.030 | 7.089,7871 |
| 05.04.2019 | 7.160 | 7.420 | 7.100 | 7.410 |
| 08.04.2019 | 7.327 | 7.386 | 7.290 | 7.349,7798 |
| 09.04.2019 | 7.368 | 7.430 | 7.265 | 7.320 |
| 10.04.2019 | 7.476 | 7.476 | 7.290 | 7.391,3091 |
| 11.04.2019 | 7.359 | 7.513 | 7.340 | 7.509 |
| 12.04.2019 | 7.710 | 7.780 | 7.647 | 7.679,6899 |
| 15.04.2019 | 7.692,6299 | 7.737,5 | 7.547,5 | 7.619,7002 |
| 16.04.2019 | 7.570 | 7.600 | 7.510 | 7.510 |
| 17.04.2019 | 7.527,5 | 7.557,5 | 7.505,8799 | 7.550,2271 |
| 18.04.2019 | 7.500 | 7.667 | 7.489 | 7.599,7002 |
| 23.04.2019 | 7.617,5 | 7.647,5 | 7.557,5 | 7.640 |
| 24.04.2019 | 7.760 | 7.840 | 7.680 | 7.812,2979 |
| 25.04.2019 | 7.722 | 7.850 | 7.673 | 7.676,5059 |
| 26.04.2019 | 7.612 | 7.840 | 7.612 | 7.815 |
| 29.04.2019 | 7.771 | 7.814 | 7.600 | 7.628,0229 |
| 30.04.2019 | 7.687 | 7.760 | 7.661 | 7.678,4028 |
| 01.05.2019 | 7.678,4028 | 7.678,4028 | 7.678,4028 | 7.678,4028 |
| 02.05.2019 | 7.735 | 7.910 | 7.722 | 7.814,9268 |
| 03.05.2019 | 7.988,2002 | 8.130 | 7.949 | 8.030 |
| 07.05.2019 | 7.839 | 7.880 | 7.800 | 7.810,2339 |
| 08.05.2019 | 7.835 | 7.877 | 7.800 | 7.877 |
| 09.05.2019 | 7.905 | 7.905 | 7.670 | 7.703,9502 |
| 10.05.2019 | 7.776,5 | 7.860 | 7.776,5 | 7.804,2202 |
| 13.05.2019 | 7.790 | 7.790 | 7.450 | 7.450 |
| 14.05.2019 | 7.544 | 7.682 | 7.544 | 7.675,23 |
| 15.05.2019 | 7.730 | 7.740 | 7.631 | 7.740 |
| 16.05.2019 | 7.720 | 7.910 | 7.720 | 7.860 |
| 17.05.2019 | 7.460 | 7.690 | 7.436,8218 | 7.500 |
| 20.05.2019 | 7.520 | 7.550 | 7.440 | 7.460 |
| 21.05.2019 | 7.525 | 7.570 | 7.510 | 7.560,2271 |
| 22.05.2019 | 7.542 | 7.754 | 7.542 | 7.565,2271 |
| 23.05.2019 | 7.590 | 7.590 | 7.509 | 7.530 |
| 24.05.2019 | 7.550 | 7.850 | 7.550 | 7.709,769 |
| 28.05.2019 | 7.990 | 8.050 | 7.870 | 7.950 |
| 29.05.2019 | 7.770 | 7.770 | 7.671 | 7.690 |
| 30.05.2019 | 7.728 | 7.830 | 7.718 | 7.830 |
| 31.05.2019 | 7.780 | 7.969 | 7.776 | 7.920 |
| 03.06.2019 | 7.850 | 7.960 | 7.850 | 7.900 |
| 04.06.2019 | 7.905,0649 | 7.905,0649 | 7.800 | 7.820 |
| 05.06.2019 | 7.709 | 7.729 | 7.680 | 7.680 |
| 06.06.2019 | 7.770 | 7.957 | 7.770 | 7.870 |
| 07.06.2019 | 7.990 | 8.000,1299 | 7.920 | 7.979,146 |
| 10.06.2019 | 7.971,5859 | 7.971,5859 | 7.730 | 7.750 |
| 11.06.2019 | 7.740 | 7.930 | 7.714 | 7.870 |
| 12.06.2019 | 8.070 | 8.119 | 7.970 | 8.000 |
| 13.06.2019 | 7.850 | 8.100 | 7.850 | 8.002,6401 |
| 14.06.2019 | 7.961 | 7.981 | 7.910 | 7.920 |
| 17.06.2019 | 7.939,0239 | 7.939,0239 | 7.820 | 7.868,52 |
| 18.06.2019 | 7.788 | 7.900 | 7.788 | 7.849,6899 |
| 19.06.2019 | 7.828 | 7.830 | 7.720 | 7.757,4199 |
| 20.06.2019 | 7.880 | 7.920 | 7.714,3682 | 7.740 |
| 21.06.2019 | 7.810 | 7.830 | 7.777 | 7.829,2168 |
| 24.06.2019 | 7.890 | 8.020 | 7.880 | 7.913,6299 |
| 25.06.2019 | 7.903 | 8.330 | 7.903 | 8.290 |
| 26.06.2019 | 8.290 | 8.290 | 8.090 | 8.100 |
| 27.06.2019 | 8.096 | 8.158 | 8.070 | 8.130 |
| 28.06.2019 | 8.140 | 8.270 | 8.090 | 8.240 |
| 01.07.2019 | 8.286 | 8.286 | 8.199 | 8.200 |
| 02.07.2019 | 8.230 | 8.380 | 8.215 | 8.340 |
| 03.07.2019 | 8.250 | 8.252,2285 | 8.190 | 8.220 |
| 04.07.2019 | 8.220 | 8.420 | 8.215 | 8.360 |
| 05.07.2019 | 8.389,6084 | 8.470 | 8.389,6084 | 8.460,6338 |
| 08.07.2019 | 8.480 | 8.580 | 8.400 | 8.470 |
| 09.07.2019 | 8.605 | 8.605 | 8.459,7461 | 8.527,5 |
| 10.07.2019 | 8.525 | 8.662,2402 | 8.525 | 8.605 |
| 11.07.2019 | 8.600 | 8.635 | 8.460 | 8.480 |
| 12.07.2019 | 8.350 | 8.405 | 8.350 | 8.317,5 |
| 15.07.2019 | 8.405 | 8.405 | 8.401,585 | 8.445 |
| 16.07.2019 | 8.215 | 8.215 | 8.205 | 8.172,5 |
| 17.07.2019 | 8.174,7769 | 8.210 | 8.130 | 8.162,5 |
| 18.07.2019 | 8.070,5 | 8.106,5 | 8.045 | 8.117,5 |
| 19.07.2019 | 8.112 | 8.112 | 8.000 | 8.070 |
| 22.07.2019 | 7.955 | 8.090 | 7.955 | 8.045 |
| 23.07.2019 | 8.045 | 8.090 | 8.002,5 | 8.095 |
| 24.07.2019 | 8.060 | 8.086 | 7.950 | 8.035 |
| 25.07.2019 | 7.975 | 8.325 | 7.975 | 8.250 |
| 26.07.2019 | 8.279 | 8.378,75 | 8.279 | 8.285 |
| 29.07.2019 | 8.302,5 | 8.955 | 8.275 | 8.352,5 |
| 30.07.2019 | 8.440 | 8.135 | 7.795 | 7.840 |
| 31.07.2019 | 8.050 | 8.123 | 7.830 | 8.055 |
| 01.08.2019 | 8.200 | 8.078,75 | 7.925 | 8.025 |
| 02.08.2019 | 8.045 | 8.015 | 7.760 | 7.820 |
| 05.08.2019 | 7.800 | 7.865 | 7.528,5 | 7.620 |
| 06.08.2019 | 7.475 | 7.821,5 | 7.660 | 7.762,5 |
| 07.08.2019 | 7.830 | 7.972 | 7.716 | 7.952,5 |
| 08.08.2019 | 8.200 | 8.235 | 7.970 | 8.167,5 |
| 09.08.2019 | 8.192,5 | 8.240 | 8.170 | 8.230 |
| 12.08.2019 | 8.132,5 | 8.450 | 8.140 | 8.387,5 |
| 13.08.2019 | 8.367,5 | 8.665 | 8.520 | 8.660 |
| 14.08.2019 | 8.690 | 8.685 | 8.590 | 8.680 |
| 15.08.2019 | 8.650 | 8.728,5 | 8.200 | 8.317,5 |
| 16.08.2019 | 8.322,5 | 8.335 | 8.201 | 8.280 |
| 19.08.2019 | 8.440 | 8.508,75 | 8.405 | 8.502,5 |
| 20.08.2019 | 8.517,5 | 8.480 | 8.391,8389 | 8.470 |
| 21.08.2019 | 8.400 | 8.495 | 8.400 | 8.425 |
| 22.08.2019 | 8.460 | 8.495 | 8.390 | 8.455 |
| 23.08.2019 | 8.425 | 8.515 | 8.415 | 8.450 |
| 27.08.2019 | 8.450 | 8.448,75 | 8.325 | 8.312,5 |
| 28.08.2019 | 8.337,5 | 8.415 | 8.245 | 8.322,5 |
| 29.08.2019 | 8.367,5 | 8.560 | 8.480 | 8.485 |
| 30.08.2019 | 8.420 | 8.700 | 8.480 | 8.695 |
| 02.09.2019 | 8.537,5 | 8.760 | 8.580 | 8.670 |
| 03.09.2019 | 8.485 | 8.430 | 8.090 | 8.132,5 |
| 04.09.2019 | 8.347,5 | 8.235 | 8.180 | 8.280 |
| 05.09.2019 | 8.250 | 8.320 | 8.195,2627 | 8.290 |
| 06.09.2019 | 8.302,5 | 8.375 | 8.200 | 8.290 |
| 09.09.2019 | 8.400 | 8.400 | 8.065 | 8.122,5 |
| 10.09.2019 | 8.060 | 8.090 | 7.645 | 7.707,5 |
| 11.09.2019 | 7.712,5 | 7.735 | 7.610 | 7.690 |
| 12.09.2019 | 7.737,5 | 7.945 | 7.675 | 7.870 |
| 13.09.2019 | 7.787,5 | 7.755 | 7.620 | 7.620 |
| 16.09.2019 | 7.567,5 | 7.725 | 7.365 | 7.357,5 |
| 17.09.2019 | 7.400 | 7.520 | 7.360 | 7.495 |
| 18.09.2019 | 7.430 | 7.535 | 7.445 | 7.502,5 |
| 19.09.2019 | 7.450 | 7.515 | 7.425 | 7.455 |
| 20.09.2019 | 7.450 | 7.450 | 7.350 | 7.440 |
| 23.09.2019 | 7.362,5 | 7.335 | 7.245 | 7.337,5 |
| 24.09.2019 | 7.307,5 | 7.370 | 7.290 | 7.302,5 |
| 25.09.2019 | 7.250 | 7.335 | 7.240 | 7.295 |
| 26.09.2019 | 7.302,5 | 7.295 | 7.230 | 7.270 |
| 27.09.2019 | 7.230 | 7.340 | 7.270 | 7.270 |
| 30.09.2019 | 7.302,5 | 7.340 | 7.235 | 7.285 |
| 01.10.2019 | 7.307,5 | 7.415 | 7.270 | 7.265 |
| 02.10.2019 | 7.260 | 7.290 | 7.065 | 7.070 |
| 03.10.2019 | 7.102,5 | 7.158,75 | 7.020 | 7.152,5 |
| 04.10.2019 | 7.147,5 | 7.220 | 7.135 | 7.182,5 |
| 07.10.2019 | 7.127,5 | 7.170 | 7.024,5 | 7.127,5 |
| 08.10.2019 | 7.167,5 | 7.189,5 | 6.980 | 7.060 |
| 09.10.2019 | 7.152,5 | 7.235 | 6.995 | 7.112,5 |
| 10.10.2019 | 7.230 | 7.120 | 6.930 | 7.040 |
| 11.10.2019 | 7.102,5 | 7.290 | 7.070 | 7.177,5 |
| 14.10.2019 | 7.302,5 | 7.290 | 7.165 | 7.275 |
| 15.10.2019 | 7.250 | 7.340 | 7.185 | 7.362,5 |
| 16.10.2019 | 7.347,5 | 7.445 | 7.285 | 7.342,5 |
| 17.10.2019 | 7.400 | 7.425 | 7.315 | 7.420 |
| 18.10.2019 | 7.430 | 7.450 | 7.320 | 7.425 |
| 21.10.2019 | 7.332,5 | 7.345 | 6.955 | 7.080 |
| 22.10.2019 | 7.147,5 | 7.497,5 | 7.080 | 7.295 |
| 23.10.2019 | 7.337,5 | 7.355 | 7.070 | 7.230 |
| 24.10.2019 | 7.275 | 7.450 | 7.277 | 7.387,5 |
| 25.10.2019 | 7.317,5 | 7.471 | 7.335 | 7.392,5 |
| 28.10.2019 | 7.502,5 | 7.585 | 7.465 | 7.587,5 |
| 29.10.2019 | 7.547,5 | 7.420 | 7.225 | 7.290 |
| 30.10.2019 | 7.255 | 7.300 | 7.180 | 7.265 |
| 31.10.2019 | 7.302,5 | 7.350 | 7.240 | 7.290 |
| 01.11.2019 | 7.382,5 | 7.360 | 7.275 | 7.317,5 |
| 04.11.2019 | 7.400 | 7.385 | 7.140 | 7.245 |
| 05.11.2019 | 7.152,5 | 7.160 | 7.035 | 7.127,5 |
| 06.11.2019 | 7.167,5 | 7.295 | 7.115 | 7.255 |
| 07.11.2019 | 7.285 | 7.325 | 7.240 | 7.250 |
| 08.11.2019 | 7.245 | 7.365 | 7.286 | 7.302,5 |
| 11.11.2019 | 7.225 | 7.570 | 7.314,5 | 7.450 |
| 12.11.2019 | 7.557,5 | 7.545,4521 | 7.430 | 7.502,5 |
| 13.11.2019 | 7.502,5 | 7.835 | 7.465 | 7.727,5 |
| 14.11.2019 | 7.880 | 8.022,5 | 7.785 | 7.860 |
| 15.11.2019 | 7.805 | 7.913,75 | 7.795 | 7.870 |
| 18.11.2019 | 7.800 | 7.905 | 7.815 | 7.825 |
| 19.11.2019 | 7.977,5 | 8.329 | 8.010 | 8.225 |
| 20.11.2019 | 8.352,5 | 8.460 | 8.260 | 8.352,5 |
| 21.11.2019 | 8.182,5 | 8.355 | 8.215 | 8.280 |
| 22.11.2019 | 8.342,5 | 8.350 | 8.185 | 8.167,5 |
| 25.11.2019 | 8.270 | 8.265 | 8.190 | 8.240 |
| 26.11.2019 | 8.200 | 8.160 | 8.072,5 | 8.080 |
| 27.11.2019 | 8.192,5 | 8.210 | 8.115 | 8.167,5 |
| 28.11.2019 | 8.182,5 | 8.190 | 8.145 | 8.167,5 |
| 29.11.2019 | 8.137,5 | 8.180 | 8.075 | 8.147,5 |
| 02.12.2019 | 8.200 | 8.230 | 8.190 | 8.162,5 |
| 03.12.2019 | 8.240 | 8.465 | 8.235 | 8.342,5 |
| 04.12.2019 | 8.347,5 | 8.405 | 8.280 | 8.317,5 |
| 05.12.2019 | 8.400 | 8.560 | 8.375 | 8.567,5 |
| 06.12.2019 | 8.582,5 | 8.680 | 8.495 | 8.645 |
| 09.12.2019 | 8.650 | 8.655 | 8.375 | 8.527,5 |
| 10.12.2019 | 8.470 | 8.474,6885 | 8.280 | 8.347,5 |
| 11.12.2019 | 8.250 | 8.425 | 8.325 | 8.382,5 |
| 12.12.2019 | 8.502,5 | 8.465 | 8.335 | 8.455 |
| 13.12.2019 | 8.347,5 | 8.545 | 8.265 | 8.445 |
| 16.12.2019 | 8.522,5 | 8.840 | 8.540 | 8.830 |
| 17.12.2019 | 8.762,5 | 8.890 | 8.755 | 8.815 |
| 18.12.2019 | 8.880 | 8.895 | 8.855 | 8.875 |
| 19.12.2019 | 8.902,5 | 9.000 | 7.980 | 8.065 |
| 20.12.2019 | 8.102,5 | 8.170 | 7.735 | 7.850 |
| 23.12.2019 | 7.860 | 7.925 | 7.833,75 | 7.895 |
| 24.12.2019 | 7.942,5 | 7.975 | 7.882,2222 | 7.907,5 |
| 27.12.2019 | 7.977,5 | 8.175 | 6.925,8501 | 8.142,5 |
| 30.12.2019 | 8.177,5 | 8.255 | 8.165 | 8.182,5 |
| 31.12.2019 | 8.240 | 8.250 | 8.160 | 8.200 |