MNDI.L
Mondi plc
16:26:31
732.6 £
0.0000 (%0.00)
Önceki Kapanış: 728.6
Düşük₺724.8
Yüksek₺737
MNDI.L: Mondi plc Arşiv
2014 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.035,5198
KAPANIŞ 1.035,168
En Düşük
DÜŞÜK 904
En Yüksek
YÜKSEK 1.140
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2014 | 1.052 | 1.056 | 1.032 | 1.045 |
| 03.01.2014 | 1.042 | 1.044 | 1.026 | 1.026 |
| 06.01.2014 | 1.022 | 1.032 | 1.014 | 1.017 |
| 07.01.2014 | 1.020 | 1.027 | 1.012 | 1.013 |
| 08.01.2014 | 1.014 | 1.020 | 1.001 | 1.003 |
| 09.01.2014 | 1.000 | 1.002 | 977,5 | 980,5 |
| 10.01.2014 | 984,5 | 1.009 | 983 | 1.002 |
| 13.01.2014 | 1.005 | 1.026 | 1.005 | 1.024 |
| 14.01.2014 | 1.014 | 1.026 | 1.003 | 1.022 |
| 15.01.2014 | 1.025 | 1.043 | 1.020 | 1.043 |
| 16.01.2014 | 1.047 | 1.047 | 1.014 | 1.014 |
| 17.01.2014 | 1.019 | 1.024 | 1.005 | 1.012 |
| 20.01.2014 | 1.009 | 1.013 | 999,5 | 1.001 |
| 21.01.2014 | 1.003 | 1.008 | 990,5 | 993 |
| 22.01.2014 | 997 | 1.001 | 967,5 | 969 |
| 23.01.2014 | 968,5 | 984,5 | 968,5 | 979 |
| 24.01.2014 | 979 | 985 | 935,5 | 936 |
| 27.01.2014 | 934,5 | 937 | 906 | 913 |
| 28.01.2014 | 913 | 928 | 912,5 | 922 |
| 29.01.2014 | 932 | 939 | 911 | 928 |
| 30.01.2014 | 929 | 931,5 | 918 | 927,5 |
| 31.01.2014 | 922,5 | 929,5 | 904 | 923 |
| 03.02.2014 | 922,5 | 930 | 916 | 917 |
| 04.02.2014 | 910 | 930 | 906 | 926 |
| 05.02.2014 | 922 | 943,5 | 914 | 939,5 |
| 06.02.2014 | 945 | 950 | 928,5 | 946 |
| 07.02.2014 | 951 | 967 | 945 | 960,5 |
| 10.02.2014 | 961,5 | 968,88 | 956 | 967 |
| 11.02.2014 | 971,5 | 982 | 966 | 978 |
| 12.02.2014 | 983,5 | 1.002 | 980,5 | 988 |
| 13.02.2014 | 980,5 | 985 | 960 | 979,5 |
| 14.02.2014 | 991 | 1.030 | 988 | 1.028 |
| 17.02.2014 | 1.032 | 1.041 | 1.022 | 1.023 |
| 18.02.2014 | 1.026 | 1.037 | 1.009 | 1.035 |
| 19.02.2014 | 1.030 | 1.056 | 1.018 | 1.052 |
| 20.02.2014 | 1.030 | 1.047 | 1.025 | 1.045 |
| 21.02.2014 | 1.047 | 1.050 | 1.032 | 1.048 |
| 24.02.2014 | 1.043 | 1.048 | 1.041 | 1.048 |
| 25.02.2014 | 1.046 | 1.053 | 1.040,64 | 1.051 |
| 26.02.2014 | 1.050 | 1.064 | 1.040 | 1.042 |
| 27.02.2014 | 1.039 | 1.049,19 | 1.018 | 1.035 |
| 28.02.2014 | 1.058 | 1.099 | 1.040 | 1.096 |
| 03.03.2014 | 1.077 | 1.085 | 1.071 | 1.074 |
| 04.03.2014 | 1.084 | 1.100 | 1.072 | 1.095 |
| 05.03.2014 | 1.091 | 1.094 | 1.082 | 1.090 |
| 06.03.2014 | 1.092 | 1.107,17 | 1.092 | 1.107 |
| 07.03.2014 | 1.106 | 1.113 | 1.089 | 1.091 |
| 10.03.2014 | 1.100 | 1.125 | 1.085 | 1.094 |
| 11.03.2014 | 1.096 | 1.112 | 1.087 | 1.091 |
| 12.03.2014 | 1.085 | 1.105 | 1.079 | 1.102 |
| 13.03.2014 | 1.106 | 1.106 | 1.067,79 | 1.068 |
| 14.03.2014 | 1.058 | 1.076 | 1.048 | 1.070 |
| 17.03.2014 | 1.070 | 1.097 | 1.070 | 1.084 |
| 18.03.2014 | 1.082 | 1.092 | 1.062 | 1.080 |
| 19.03.2014 | 1.083 | 1.086 | 1.069 | 1.071 |
| 20.03.2014 | 1.063 | 1.066 | 1.036 | 1.051 |
| 21.03.2014 | 1.049 | 1.063 | 1.034,9 | 1.035 |
| 24.03.2014 | 1.033 | 1.048 | 1.013 | 1.045 |
| 25.03.2014 | 1.044 | 1.068 | 1.038 | 1.066 |
| 26.03.2014 | 1.067 | 1.095 | 1.066 | 1.077 |
| 27.03.2014 | 1.072 | 1.077 | 1.040 | 1.042 |
| 28.03.2014 | 1.047 | 1.063 | 1.023 | 1.026 |
| 31.03.2014 | 1.028 | 1.061 | 1.028 | 1.049 |
| 01.04.2014 | 1.054 | 1.057 | 1.030 | 1.041 |
| 02.04.2014 | 1.044 | 1.075 | 1.038,33 | 1.073 |
| 03.04.2014 | 1.077 | 1.077 | 1.051 | 1.054 |
| 04.04.2014 | 1.054 | 1.090 | 1.054 | 1.083 |
| 07.04.2014 | 1.073 | 1.078 | 1.046 | 1.047 |
| 08.04.2014 | 1.050 | 1.058 | 1.006 | 1.007 |
| 09.04.2014 | 1.012 | 1.029,39 | 1.009 | 1.025 |
| 10.04.2014 | 1.029 | 1.039 | 1.020 | 1.020 |
| 11.04.2014 | 1.009 | 1.012 | 989,5 | 998,5 |
| 14.04.2014 | 990,5 | 991 | 967,5 | 990 |
| 15.04.2014 | 991 | 994,5 | 962 | 963,5 |
| 16.04.2014 | 980 | 986,5 | 968 | 985 |
| 17.04.2014 | 983,5 | 1.007 | 978 | 1.004 |
| 22.04.2014 | 1.002 | 1.015 | 1.001 | 1.004 |
| 23.04.2014 | 985 | 999,8 | 983,4 | 996,5 |
| 24.04.2014 | 1.000 | 1.019 | 1.000 | 1.002 |
| 25.04.2014 | 998,5 | 1.005 | 975 | 978,5 |
| 28.04.2014 | 984,5 | 984,5 | 961,5 | 969 |
| 29.04.2014 | 971,5 | 980 | 967,5 | 972,5 |
| 30.04.2014 | 971 | 985 | 967,5 | 982,5 |
| 01.05.2014 | 983,5 | 989,5 | 977,5 | 982,5 |
| 02.05.2014 | 980,5 | 982,5 | 959,5 | 973,5 |
| 06.05.2014 | 976 | 988,5 | 968,73 | 985 |
| 07.05.2014 | 986 | 1.011 | 979 | 992 |
| 08.05.2014 | 998 | 1.020 | 995 | 1.013 |
| 09.05.2014 | 1.014 | 1.018 | 1.006 | 1.016 |
| 12.05.2014 | 1.022 | 1.043 | 1.022 | 1.040 |
| 13.05.2014 | 1.045 | 1.049 | 1.031 | 1.031 |
| 14.05.2014 | 1.040 | 1.075 | 1.040 | 1.044 |
| 15.05.2014 | 1.045 | 1.049 | 1.008 | 1.010 |
| 16.05.2014 | 1.012 | 1.017 | 979 | 995 |
| 19.05.2014 | 998 | 1.026 | 992 | 1.023 |
| 20.05.2014 | 1.024 | 1.029 | 1.019 | 1.026 |
| 21.05.2014 | 1.023 | 1.042,31 | 1.015 | 1.042 |
| 22.05.2014 | 1.047 | 1.054 | 1.040 | 1.052 |
| 23.05.2014 | 1.055 | 1.085 | 1.052 | 1.080 |
| 27.05.2014 | 1.081 | 1.087 | 1.075 | 1.085 |
| 28.05.2014 | 1.085 | 1.090 | 1.074 | 1.090 |
| 29.05.2014 | 1.089 | 1.093 | 1.080 | 1.083 |
| 30.05.2014 | 1.082 | 1.082 | 1.069 | 1.071 |
| 02.06.2014 | 1.073 | 1.080 | 1.066 | 1.077 |
| 03.06.2014 | 1.078 | 1.082 | 1.068 | 1.075 |
| 04.06.2014 | 1.074 | 1.097 | 1.072 | 1.095 |
| 05.06.2014 | 1.095 | 1.108 | 1.089 | 1.097 |
| 06.06.2014 | 1.098 | 1.126 | 1.098 | 1.123 |
| 09.06.2014 | 1.125 | 1.140 | 1.109 | 1.119 |
| 10.06.2014 | 1.119 | 1.119 | 1.089 | 1.097 |
| 11.06.2014 | 1.097 | 1.097,9 | 1.066 | 1.067 |
| 12.06.2014 | 1.067 | 1.074 | 1.060 | 1.073 |
| 13.06.2014 | 1.070 | 1.070 | 1.034 | 1.058 |
| 16.06.2014 | 1.052 | 1.062 | 1.042 | 1.050 |
| 17.06.2014 | 1.054 | 1.067 | 1.048 | 1.057 |
| 18.06.2014 | 1.061 | 1.074 | 1.056 | 1.070 |
| 19.06.2014 | 1.083 | 1.099 | 1.081 | 1.095 |
| 20.06.2014 | 1.096 | 1.105 | 1.093 | 1.097 |
| 23.06.2014 | 1.103 | 1.104 | 1.092 | 1.100 |
| 24.06.2014 | 1.103 | 1.106 | 1.093 | 1.093 |
| 25.06.2014 | 1.087 | 1.097 | 1.074 | 1.081 |
| 26.06.2014 | 1.087 | 1.088 | 1.074 | 1.082 |
| 27.06.2014 | 1.081 | 1.085 | 1.061 | 1.072 |
| 30.06.2014 | 1.068 | 1.073 | 1.057 | 1.062 |
| 01.07.2014 | 1.069 | 1.070 | 1.060 | 1.067 |
| 02.07.2014 | 1.068 | 1.073 | 1.062 | 1.065 |
| 03.07.2014 | 1.065 | 1.081 | 1.057 | 1.073 |
| 04.07.2014 | 1.073 | 1.073 | 1.058 | 1.059 |
| 07.07.2014 | 1.057 | 1.060 | 1.041 | 1.044 |
| 08.07.2014 | 1.051 | 1.051 | 1.029 | 1.031 |
| 09.07.2014 | 1.031 | 1.031 | 1.017 | 1.025 |
| 10.07.2014 | 1.030 | 1.030 | 999,5 | 1.010 |
| 11.07.2014 | 1.014 | 1.031 | 1.011 | 1.024 |
| 14.07.2014 | 1.031 | 1.036 | 1.025 | 1.033 |
| 15.07.2014 | 1.033 | 1.039 | 1.025 | 1.032 |
| 16.07.2014 | 1.035 | 1.060 | 1.031 | 1.057 |
| 17.07.2014 | 1.057 | 1.057 | 1.033 | 1.036 |
| 18.07.2014 | 1.031 | 1.041 | 1.019 | 1.039 |
| 21.07.2014 | 1.038 | 1.042 | 1.025 | 1.034 |
| 22.07.2014 | 1.040 | 1.053 | 1.029 | 1.051 |
| 23.07.2014 | 1.051 | 1.052 | 1.029 | 1.034 |
| 24.07.2014 | 1.038 | 1.052 | 1.027 | 1.051 |
| 25.07.2014 | 1.049 | 1.062 | 1.048 | 1.057 |
| 28.07.2014 | 1.061 | 1.065 | 1.052 | 1.060 |
| 29.07.2014 | 1.064 | 1.088 | 1.064 | 1.074 |
| 30.07.2014 | 1.076 | 1.077 | 1.049 | 1.054 |
| 31.07.2014 | 1.055 | 1.055 | 1.036 | 1.043 |
| 01.08.2014 | 1.037 | 1.042 | 1.012 | 1.031 |
| 04.08.2014 | 1.040 | 1.042 | 1.022 | 1.031 |
| 05.08.2014 | 1.040 | 1.046 | 1.026 | 1.030 |
| 06.08.2014 | 1.026 | 1.026 | 1.003 | 1.018 |
| 07.08.2014 | 1.024 | 1.026 | 993 | 1.010 |
| 08.08.2014 | 995 | 1.005 | 978 | 1.001 |
| 11.08.2014 | 1.010 | 1.027 | 1.010 | 1.025 |
| 12.08.2014 | 1.023 | 1.025 | 1.004 | 1.009 |
| 13.08.2014 | 1.012 | 1.018 | 1.005 | 1.012 |
| 14.08.2014 | 1.009 | 1.014 | 1.005 | 1.010 |
| 15.08.2014 | 1.012 | 1.023 | 1.004 | 1.006 |
| 18.08.2014 | 1.018 | 1.023 | 1.011 | 1.014 |
| 19.08.2014 | 1.015 | 1.031 | 1.015 | 1.023 |
| 20.08.2014 | 1.012 | 1.012 | 995,5 | 1.004 |
| 21.08.2014 | 1.005 | 1.019 | 995,5 | 1.018 |
| 22.08.2014 | 1.016 | 1.017 | 1.001 | 1.007 |
| 26.08.2014 | 1.015 | 1.034 | 1.012 | 1.028 |
| 27.08.2014 | 1.030 | 1.044 | 1.028 | 1.040 |
| 28.08.2014 | 1.038 | 1.039 | 1.026 | 1.031 |
| 29.08.2014 | 1.036 | 1.036 | 1.020 | 1.033 |
| 01.09.2014 | 1.032 | 1.032 | 1.007 | 1.012 |
| 02.09.2014 | 1.014 | 1.029 | 1.009 | 1.018 |
| 03.09.2014 | 1.020 | 1.045 | 1.014 | 1.039 |
| 04.09.2014 | 1.041 | 1.061 | 1.038 | 1.052 |
| 05.09.2014 | 1.050 | 1.051 | 1.034 | 1.045 |
| 08.09.2014 | 1.043 | 1.064 | 1.035 | 1.063 |
| 09.09.2014 | 1.058 | 1.069 | 1.051 | 1.057 |
| 10.09.2014 | 1.051 | 1.060 | 1.039 | 1.058 |
| 11.09.2014 | 1.060 | 1.060 | 1.038 | 1.059 |
| 12.09.2014 | 1.057 | 1.068 | 1.052 | 1.063 |
| 15.09.2014 | 1.063 | 1.073 | 1.054 | 1.072 |
| 16.09.2014 | 1.074 | 1.078 | 1.068 | 1.075 |
| 17.09.2014 | 1.080 | 1.094,35 | 1.079 | 1.086 |
| 18.09.2014 | 1.090 | 1.099 | 1.082,36 | 1.085 |
| 19.09.2014 | 1.096 | 1.103,1 | 1.084 | 1.093 |
| 22.09.2014 | 1.087 | 1.092 | 1.070 | 1.072 |
| 23.09.2014 | 1.077 | 1.077 | 1.038 | 1.046 |
| 24.09.2014 | 1.044 | 1.048 | 1.026 | 1.045 |
| 25.09.2014 | 1.040 | 1.052 | 1.017 | 1.023 |
| 26.09.2014 | 1.022 | 1.035 | 1.001 | 1.028 |
| 29.09.2014 | 1.026 | 1.032 | 1.011 | 1.024 |
| 30.09.2014 | 1.028 | 1.029 | 1.000 | 1.011 |
| 01.10.2014 | 1.011 | 1.026 | 1.005 | 1.012 |
| 02.10.2014 | 1.006 | 1.027 | 976 | 976,5 |
| 03.10.2014 | 988 | 1.001 | 977 | 992,5 |
| 06.10.2014 | 995,5 | 1.007 | 982 | 1.006 |
| 07.10.2014 | 1.008 | 1.009 | 973 | 973 |
| 08.10.2014 | 972 | 974 | 960,5 | 967 |
| 09.10.2014 | 978,5 | 980,5 | 953,5 | 956 |
| 10.10.2014 | 944,5 | 962,5 | 931,5 | 956,5 |
| 13.10.2014 | 950 | 974,5 | 945 | 966 |
| 14.10.2014 | 959,5 | 981 | 959,5 | 976,5 |
| 15.10.2014 | 977,5 | 981,5 | 938,5 | 943,5 |
| 16.10.2014 | 945 | 964 | 919 | 956 |
| 17.10.2014 | 956 | 992,5 | 954,5 | 992 |
| 20.10.2014 | 985,5 | 991,5 | 968,5 | 973,5 |
| 21.10.2014 | 965 | 1.007 | 961,5 | 1.002 |
| 22.10.2014 | 1.009 | 1.012 | 1.001 | 1.005 |
| 23.10.2014 | 999,5 | 1.016 | 986,5 | 1.012 |
| 24.10.2014 | 1.006 | 1.014 | 1.000 | 1.003 |
| 27.10.2014 | 1.013 | 1.018 | 986,5 | 987 |
| 28.10.2014 | 996 | 1.016 | 996 | 1.012 |
| 29.10.2014 | 1.019 | 1.029 | 1.012 | 1.013 |
| 30.10.2014 | 1.016 | 1.039 | 1.010 | 1.037 |
| 31.10.2014 | 1.050 | 1.062 | 1.044 | 1.053 |
| 03.11.2014 | 1.052 | 1.059 | 1.042 | 1.044 |
| 04.11.2014 | 1.046 | 1.073 | 1.044 | 1.049 |
| 05.11.2014 | 1.055 | 1.074 | 1.055 | 1.066 |
| 06.11.2014 | 1.058 | 1.067 | 1.053 | 1.060 |
| 07.11.2014 | 1.064 | 1.072 | 1.057 | 1.058 |
| 10.11.2014 | 1.064 | 1.073 | 1.058 | 1.069 |
| 11.11.2014 | 1.068 | 1.079 | 1.067 | 1.076 |
| 12.11.2014 | 1.072 | 1.074 | 1.051 | 1.055 |
| 13.11.2014 | 1.062 | 1.075 | 1.057 | 1.068 |
| 14.11.2014 | 1.069 | 1.076 | 1.063 | 1.069 |
| 17.11.2014 | 1.066 | 1.081 | 1.063 | 1.073 |
| 18.11.2014 | 1.075 | 1.090 | 1.070 | 1.080 |
| 19.11.2014 | 1.081 | 1.085 | 1.068 | 1.076 |
| 20.11.2014 | 1.074 | 1.080 | 1.052 | 1.068 |
| 21.11.2014 | 1.069 | 1.102 | 1.058 | 1.093 |
| 24.11.2014 | 1.093 | 1.096 | 1.082 | 1.085 |
| 25.11.2014 | 1.086 | 1.087 | 1.069 | 1.080 |
| 26.11.2014 | 1.076 | 1.089 | 1.063 | 1.070 |
| 27.11.2014 | 1.072 | 1.092 | 1.071 | 1.088 |
| 28.11.2014 | 1.083 | 1.101 | 1.067 | 1.095 |
| 01.12.2014 | 1.070 | 1.087 | 1.056 | 1.086 |
| 02.12.2014 | 1.086 | 1.100 | 1.083 | 1.094 |
| 03.12.2014 | 1.091 | 1.103,16 | 1.087 | 1.090 |
| 04.12.2014 | 1.097 | 1.108 | 1.088 | 1.092 |
| 05.12.2014 | 1.096 | 1.104 | 1.091 | 1.102 |
| 08.12.2014 | 1.094 | 1.094 | 1.079 | 1.081 |
| 09.12.2014 | 1.069 | 1.080 | 1.046 | 1.047 |
| 10.12.2014 | 1.051 | 1.084 | 1.049 | 1.077 |
| 11.12.2014 | 1.074 | 1.077 | 1.060 | 1.067 |
| 12.12.2014 | 1.055 | 1.062 | 1.030 | 1.033 |
| 15.12.2014 | 1.028 | 1.045 | 1.004 | 1.006 |
| 16.12.2014 | 1.006 | 1.037 | 986 | 1.037 |
| 17.12.2014 | 1.014 | 1.014 | 985,5 | 1.004 |
| 18.12.2014 | 1.018 | 1.032 | 1.017 | 1.032 |
| 19.12.2014 | 1.039 | 1.064 | 1.029 | 1.059 |
| 22.12.2014 | 1.062 | 1.071 | 1.050 | 1.060 |
| 23.12.2014 | 1.057 | 1.073,1 | 1.054 | 1.069 |
| 24.12.2014 | 1.047 | 1.069 | 1.047 | 1.062 |
| 29.12.2014 | 1.068 | 1.075 | 1.061 | 1.069 |
| 30.12.2014 | 1.063 | 1.069 | 1.050 | 1.052 |
| 31.12.2014 | 1.062 | 1.062 | 1.050 | 1.050 |