NXT.L
NEXT plc
16:26:46
14260 £
0.0000 (%0.00)
Önceki Kapanış: 14440
Düşük₺14205
Yüksek₺14405
NXT.L: NEXT plc Arşiv
2013 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.727,7826
KAPANIŞ 4.732,6877
En Düşük
DÜŞÜK 3.715
En Yüksek
YÜKSEK 5.620
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2013 | 3.730 | 3.781 | 3.715 | 3.772 |
| 03.01.2013 | 3.855 | 3.935 | 3.844 | 3.873 |
| 04.01.2013 | 3.881 | 3.911 | 3.864 | 3.905 |
| 07.01.2013 | 3.899 | 3.909,36 | 3.879 | 3.890 |
| 08.01.2013 | 3.894 | 3.931 | 3.873,4 | 3.924 |
| 09.01.2013 | 3.931 | 3.936 | 3.878 | 3.901 |
| 10.01.2013 | 3.898 | 3.949,44 | 3.889 | 3.925 |
| 11.01.2013 | 3.934 | 3.999 | 3.926 | 3.995 |
| 14.01.2013 | 4.010 | 4.010 | 3.940 | 3.960 |
| 15.01.2013 | 3.960 | 3.975 | 3.927,64 | 3.975 |
| 16.01.2013 | 3.976 | 3.985 | 3.942 | 3.966 |
| 17.01.2013 | 3.970 | 4.002 | 3.962 | 3.999 |
| 18.01.2013 | 3.999 | 4.015 | 3.960 | 3.968 |
| 21.01.2013 | 3.984 | 4.004 | 3.949 | 3.970 |
| 22.01.2013 | 3.995 | 4.046 | 3.988 | 4.031 |
| 23.01.2013 | 4.028 | 4.049 | 3.971 | 4.007 |
| 24.01.2013 | 4.007 | 4.056 | 3.995 | 4.040 |
| 25.01.2013 | 4.026 | 4.092,24 | 4.021 | 4.059 |
| 28.01.2013 | 4.053 | 4.097 | 4.053 | 4.067 |
| 29.01.2013 | 4.073 | 4.083 | 4.051 | 4.083 |
| 30.01.2013 | 4.083 | 4.110,92 | 4.067 | 4.088 |
| 31.01.2013 | 4.086 | 4.108 | 4.039 | 4.058 |
| 01.02.2013 | 4.063 | 4.112 | 4.063 | 4.098 |
| 04.02.2013 | 4.099 | 4.149 | 4.081,06 | 4.103 |
| 05.02.2013 | 4.105 | 4.133 | 4.086 | 4.104 |
| 06.02.2013 | 4.111 | 4.138 | 4.095 | 4.128 |
| 07.02.2013 | 4.126 | 4.157 | 4.100 | 4.111 |
| 08.02.2013 | 4.131 | 4.140,19 | 4.108 | 4.123 |
| 11.02.2013 | 4.119 | 4.127,35 | 4.078 | 4.091 |
| 12.02.2013 | 4.097 | 4.149 | 4.084 | 4.141 |
| 13.02.2013 | 4.129 | 4.159 | 4.100 | 4.132 |
| 14.02.2013 | 4.200 | 4.208,5 | 4.167 | 4.182 |
| 15.02.2013 | 4.189 | 4.189 | 4.139 | 4.175 |
| 18.02.2013 | 4.175 | 4.195,22 | 4.142 | 4.162 |
| 19.02.2013 | 4.151 | 4.210 | 4.150 | 4.200 |
| 20.02.2013 | 4.194 | 4.236,6 | 4.192,53 | 4.226 |
| 21.02.2013 | 4.210 | 4.243,84 | 4.195 | 4.214 |
| 22.02.2013 | 4.219 | 4.260 | 4.202,04 | 4.246 |
| 25.02.2013 | 4.225 | 4.227,72 | 4.168 | 4.176 |
| 26.02.2013 | 4.189 | 4.199 | 4.134,68 | 4.178 |
| 27.02.2013 | 4.179 | 4.184 | 4.154 | 4.175 |
| 28.02.2013 | 4.184 | 4.213 | 4.175 | 4.199 |
| 01.03.2013 | 4.201 | 4.265 | 4.201 | 4.247 |
| 04.03.2013 | 4.159 | 4.195 | 4.104 | 4.141 |
| 05.03.2013 | 4.168 | 4.208 | 4.158 | 4.180 |
| 06.03.2013 | 4.171 | 4.228 | 4.171 | 4.187 |
| 07.03.2013 | 4.194 | 4.216 | 4.174 | 4.193 |
| 08.03.2013 | 4.200 | 4.203 | 4.134 | 4.173 |
| 11.03.2013 | 4.170 | 4.185 | 4.146 | 4.159 |
| 12.03.2013 | 4.163 | 4.167 | 4.102,62 | 4.115 |
| 13.03.2013 | 4.110 | 4.113 | 4.057 | 4.110 |
| 14.03.2013 | 4.121 | 4.154 | 4.111 | 4.150 |
| 15.03.2013 | 4.149 | 4.163 | 4.078 | 4.090 |
| 18.03.2013 | 4.050 | 4.151,39 | 4.044 | 4.134 |
| 19.03.2013 | 4.135 | 4.151 | 4.108 | 4.110 |
| 20.03.2013 | 4.135 | 4.168,62 | 4.126 | 4.147 |
| 21.03.2013 | 4.100 | 4.327 | 4.092 | 4.314 |
| 22.03.2013 | 4.300 | 4.373 | 4.282 | 4.361 |
| 25.03.2013 | 4.375 | 4.381 | 4.302 | 4.320 |
| 26.03.2013 | 4.331 | 4.386 | 4.331 | 4.365 |
| 27.03.2013 | 4.384 | 4.385 | 4.318 | 4.356 |
| 28.03.2013 | 4.348 | 4.377 | 4.323 | 4.366 |
| 02.04.2013 | 4.362 | 4.423,36 | 4.362 | 4.408 |
| 03.04.2013 | 4.411 | 4.435 | 4.381 | 4.397 |
| 04.04.2013 | 4.384 | 4.397 | 4.320 | 4.325 |
| 05.04.2013 | 4.260 | 4.260 | 4.158 | 4.170 |
| 08.04.2013 | 4.204 | 4.204 | 4.154 | 4.175 |
| 09.04.2013 | 4.199 | 4.208 | 4.182 | 4.197 |
| 10.04.2013 | 4.200 | 4.275 | 4.178,76 | 4.273 |
| 11.04.2013 | 4.283 | 4.341 | 4.283 | 4.336 |
| 12.04.2013 | 4.365 | 4.379 | 4.343 | 4.368 |
| 15.04.2013 | 4.380 | 4.394 | 4.352 | 4.372 |
| 16.04.2013 | 4.348 | 4.384 | 4.338 | 4.348 |
| 17.04.2013 | 4.379 | 4.395 | 4.300 | 4.311 |
| 18.04.2013 | 4.312 | 4.330 | 4.282 | 4.303 |
| 19.04.2013 | 4.298 | 4.334 | 4.256,49 | 4.320 |
| 22.04.2013 | 4.328 | 4.348 | 4.281 | 4.299 |
| 23.04.2013 | 4.302 | 4.409 | 4.301 | 4.394 |
| 24.04.2013 | 4.385 | 4.406 | 4.357,4 | 4.401 |
| 25.04.2013 | 4.392 | 4.401 | 4.349 | 4.381 |
| 26.04.2013 | 4.359 | 4.409 | 4.351 | 4.408 |
| 29.04.2013 | 4.404 | 4.426 | 4.371 | 4.420 |
| 30.04.2013 | 4.424 | 4.439 | 4.335 | 4.359 |
| 01.05.2013 | 4.360 | 4.392 | 4.321 | 4.359 |
| 02.05.2013 | 4.348 | 4.406 | 4.343 | 4.389 |
| 03.05.2013 | 4.391 | 4.441 | 4.381 | 4.425 |
| 07.05.2013 | 4.424 | 4.444 | 4.381 | 4.406 |
| 08.05.2013 | 4.457 | 4.622 | 4.446 | 4.601 |
| 09.05.2013 | 4.605 | 4.617 | 4.546 | 4.560 |
| 10.05.2013 | 4.557 | 4.569 | 4.519 | 4.567 |
| 13.05.2013 | 4.562 | 4.598 | 4.562 | 4.592 |
| 14.05.2013 | 4.594 | 4.614 | 4.582 | 4.600 |
| 15.05.2013 | 4.588 | 4.621 | 4.557 | 4.615 |
| 16.05.2013 | 4.616 | 4.666 | 4.615 | 4.655 |
| 17.05.2013 | 4.658 | 4.698 | 4.633 | 4.693 |
| 20.05.2013 | 4.605 | 4.675 | 4.587 | 4.675 |
| 21.05.2013 | 4.675 | 4.715 | 4.662 | 4.715 |
| 22.05.2013 | 4.707 | 4.780 | 4.698 | 4.749 |
| 23.05.2013 | 4.705 | 4.719 | 4.670 | 4.691 |
| 24.05.2013 | 4.630 | 4.654 | 4.565 | 4.580 |
| 28.05.2013 | 4.632 | 4.693 | 4.629 | 4.673 |
| 29.05.2013 | 4.671 | 4.674 | 4.629 | 4.638 |
| 30.05.2013 | 4.629 | 4.659 | 4.614 | 4.659 |
| 31.05.2013 | 4.660 | 4.660 | 4.586 | 4.619 |
| 03.06.2013 | 4.610 | 4.658 | 4.588 | 4.624 |
| 04.06.2013 | 4.641 | 4.695 | 4.635 | 4.687 |
| 05.06.2013 | 4.664 | 4.664 | 4.592 | 4.603 |
| 06.06.2013 | 4.605 | 4.646 | 4.576 | 4.580 |
| 07.06.2013 | 4.591 | 4.630 | 4.543 | 4.601 |
| 10.06.2013 | 4.593 | 4.684 | 4.578 | 4.666 |
| 11.06.2013 | 4.648 | 4.648 | 4.551 | 4.590 |
| 12.06.2013 | 4.581 | 4.628 | 4.581 | 4.600 |
| 13.06.2013 | 4.566 | 4.593 | 4.535 | 4.588 |
| 14.06.2013 | 4.602 | 4.602 | 4.532 | 4.553 |
| 17.06.2013 | 4.573 | 4.615 | 4.571 | 4.585 |
| 18.06.2013 | 4.577 | 4.600 | 4.558 | 4.599 |
| 19.06.2013 | 4.597 | 4.616 | 4.563 | 4.605 |
| 20.06.2013 | 4.568 | 4.581 | 4.486 | 4.506 |
| 21.06.2013 | 4.529 | 4.617 | 4.467 | 4.467 |
| 24.06.2013 | 4.448 | 4.473,56 | 4.410 | 4.425 |
| 25.06.2013 | 4.454 | 4.530 | 4.431 | 4.523 |
| 26.06.2013 | 4.458 | 4.500,72 | 4.439 | 4.495 |
| 27.06.2013 | 4.509 | 4.616 | 4.497 | 4.587 |
| 28.06.2013 | 4.590 | 4.596 | 4.541 | 4.558 |
| 01.07.2013 | 4.600 | 4.662 | 4.586 | 4.648 |
| 02.07.2013 | 4.665 | 4.681 | 4.609 | 4.633 |
| 03.07.2013 | 4.611 | 4.718 | 4.609 | 4.659 |
| 04.07.2013 | 4.680 | 4.743 | 4.657 | 4.730 |
| 05.07.2013 | 4.736 | 4.811 | 4.712 | 4.740 |
| 08.07.2013 | 4.761 | 4.819 | 4.740 | 4.772 |
| 09.07.2013 | 4.796 | 4.801,1 | 4.733 | 4.770 |
| 10.07.2013 | 4.758 | 4.783 | 4.727 | 4.769 |
| 11.07.2013 | 4.809 | 4.809 | 4.729 | 4.791 |
| 12.07.2013 | 4.801 | 4.820 | 4.759 | 4.766 |
| 15.07.2013 | 4.788 | 4.824 | 4.775,23 | 4.800 |
| 16.07.2013 | 4.802 | 4.834 | 4.757 | 4.757 |
| 17.07.2013 | 4.763 | 4.805 | 4.724 | 4.795 |
| 18.07.2013 | 4.806 | 4.894 | 4.791 | 4.872 |
| 19.07.2013 | 4.856 | 4.872 | 4.825 | 4.861 |
| 22.07.2013 | 4.854 | 4.879 | 4.840 | 4.865 |
| 23.07.2013 | 4.891 | 4.891 | 4.843 | 4.843 |
| 24.07.2013 | 4.844 | 4.871 | 4.838 | 4.859 |
| 25.07.2013 | 4.847 | 4.877 | 4.811 | 4.869 |
| 26.07.2013 | 4.885 | 4.908 | 4.837 | 4.851 |
| 29.07.2013 | 4.874 | 4.927 | 4.859 | 4.902 |
| 30.07.2013 | 5.050 | 5.080 | 4.989 | 5.020 |
| 31.07.2013 | 4.970 | 5.055 | 4.898 | 4.990 |
| 01.08.2013 | 5.005 | 5.030 | 4.980 | 5.030 |
| 02.08.2013 | 5.025 | 5.035 | 4.999 | 5.020 |
| 05.08.2013 | 5.030 | 5.040 | 4.999 | 5.020 |
| 06.08.2013 | 5.010 | 5.025 | 4.981 | 5.015 |
| 07.08.2013 | 4.998 | 5.065 | 4.994 | 5.025 |
| 08.08.2013 | 5.025 | 5.035 | 4.966,53 | 4.998 |
| 09.08.2013 | 4.981 | 4.981 | 4.906 | 4.934 |
| 12.08.2013 | 4.956 | 4.956 | 4.839 | 4.855 |
| 13.08.2013 | 4.870 | 4.899 | 4.840 | 4.864 |
| 14.08.2013 | 4.871 | 4.896 | 4.846 | 4.859 |
| 15.08.2013 | 4.867 | 4.867 | 4.775 | 4.812 |
| 16.08.2013 | 4.811 | 4.832 | 4.794 | 4.832 |
| 19.08.2013 | 4.827 | 4.865 | 4.798 | 4.800 |
| 20.08.2013 | 4.791 | 4.828 | 4.781 | 4.817 |
| 21.08.2013 | 4.817 | 4.835 | 4.796 | 4.800 |
| 22.08.2013 | 4.790 | 4.885 | 4.790 | 4.860 |
| 23.08.2013 | 4.850 | 4.930 | 4.838 | 4.916 |
| 27.08.2013 | 4.996 | 5.040 | 4.961 | 4.990 |
| 28.08.2013 | 4.980 | 4.980 | 4.877 | 4.916 |
| 29.08.2013 | 4.922 | 4.965 | 4.900 | 4.942 |
| 30.08.2013 | 4.952 | 4.955 | 4.878 | 4.894 |
| 02.09.2013 | 4.919 | 4.995 | 4.915 | 4.991 |
| 03.09.2013 | 4.985 | 5.010 | 4.936 | 4.974 |
| 04.09.2013 | 4.969 | 5.000,97 | 4.939 | 4.988 |
| 05.09.2013 | 5.015 | 5.075 | 4.998 | 5.075 |
| 06.09.2013 | 5.050 | 5.075 | 5.005 | 5.050 |
| 09.09.2013 | 5.045 | 5.090 | 5.035 | 5.075 |
| 10.09.2013 | 5.100 | 5.175 | 5.085 | 5.160 |
| 11.09.2013 | 5.160 | 5.200 | 5.140 | 5.190 |
| 12.09.2013 | 5.110 | 5.225 | 5.105 | 5.205 |
| 13.09.2013 | 5.200 | 5.230 | 5.165 | 5.185 |
| 16.09.2013 | 5.235 | 5.255 | 5.175 | 5.200 |
| 17.09.2013 | 5.195 | 5.226,67 | 5.155 | 5.155 |
| 18.09.2013 | 5.180 | 5.205 | 5.130 | 5.140 |
| 19.09.2013 | 5.195 | 5.215 | 5.105 | 5.115 |
| 20.09.2013 | 5.115 | 5.130 | 5.090 | 5.115 |
| 23.09.2013 | 5.120 | 5.124,97 | 5.095 | 5.110 |
| 24.09.2013 | 5.105 | 5.180 | 5.095 | 5.150 |
| 25.09.2013 | 5.130 | 5.160 | 5.105 | 5.140 |
| 26.09.2013 | 5.150 | 5.175 | 5.135 | 5.175 |
| 27.09.2013 | 5.175 | 5.200 | 5.150 | 5.170 |
| 30.09.2013 | 5.110 | 5.160 | 5.100 | 5.160 |
| 01.10.2013 | 5.165 | 5.185 | 5.125 | 5.175 |
| 02.10.2013 | 5.160 | 5.175 | 5.120 | 5.140 |
| 03.10.2013 | 5.120 | 5.165 | 5.105 | 5.140 |
| 04.10.2013 | 5.125 | 5.125 | 5.070 | 5.090 |
| 07.10.2013 | 5.070 | 5.080 | 4.985 | 5.030 |
| 08.10.2013 | 5.020 | 5.020 | 4.908 | 4.955 |
| 09.10.2013 | 4.937 | 4.955 | 4.916 | 4.940 |
| 10.10.2013 | 4.928 | 4.978 | 4.911 | 4.960 |
| 11.10.2013 | 4.977 | 5.060 | 4.954 | 5.040 |
| 14.10.2013 | 5.055 | 5.075 | 5.010 | 5.025 |
| 15.10.2013 | 5.040 | 5.080 | 5.039,35 | 5.070 |
| 16.10.2013 | 5.050 | 5.121,3 | 5.015 | 5.120 |
| 17.10.2013 | 5.085 | 5.155 | 5.060 | 5.150 |
| 18.10.2013 | 5.165 | 5.180 | 5.125 | 5.160 |
| 21.10.2013 | 5.165 | 5.205 | 5.155 | 5.190 |
| 22.10.2013 | 5.195 | 5.250 | 5.190 | 5.225 |
| 23.10.2013 | 5.230 | 5.270 | 5.225 | 5.250 |
| 24.10.2013 | 5.245 | 5.265 | 5.195 | 5.210 |
| 25.10.2013 | 5.210 | 5.240 | 5.170 | 5.205 |
| 28.10.2013 | 5.210 | 5.235 | 5.200 | 5.215 |
| 29.10.2013 | 5.235 | 5.250 | 5.185 | 5.205 |
| 30.10.2013 | 5.385 | 5.620 | 5.385 | 5.450 |
| 31.10.2013 | 5.495 | 5.550 | 5.380 | 5.445 |
| 01.11.2013 | 5.455 | 5.515 | 5.425 | 5.475 |
| 04.11.2013 | 5.515 | 5.555 | 5.495 | 5.515 |
| 05.11.2013 | 5.525 | 5.535 | 5.464,45 | 5.510 |
| 06.11.2013 | 5.515 | 5.555 | 5.515 | 5.535 |
| 07.11.2013 | 5.535 | 5.605 | 5.510 | 5.540 |
| 08.11.2013 | 5.525 | 5.525 | 5.455 | 5.505 |
| 11.11.2013 | 5.525 | 5.539,9 | 5.465 | 5.480 |
| 12.11.2013 | 5.480 | 5.500 | 5.453,6 | 5.480 |
| 13.11.2013 | 5.475 | 5.480 | 5.425 | 5.450 |
| 14.11.2013 | 5.470 | 5.520 | 5.470 | 5.485 |
| 15.11.2013 | 5.465 | 5.505 | 5.435 | 5.495 |
| 18.11.2013 | 5.470 | 5.515 | 5.440 | 5.490 |
| 19.11.2013 | 5.490 | 5.490 | 5.460 | 5.470 |
| 20.11.2013 | 5.430 | 5.455 | 5.415 | 5.440 |
| 21.11.2013 | 5.435 | 5.450 | 5.400 | 5.400 |
| 22.11.2013 | 5.395 | 5.420 | 5.365 | 5.420 |
| 25.11.2013 | 5.435 | 5.495 | 5.425 | 5.485 |
| 26.11.2013 | 5.485 | 5.520 | 5.460 | 5.515 |
| 27.11.2013 | 5.500 | 5.555 | 5.490 | 5.530 |
| 28.11.2013 | 5.540 | 5.555 | 5.485 | 5.510 |
| 29.11.2013 | 5.490 | 5.525 | 5.490 | 5.495 |
| 02.12.2013 | 5.495 | 5.518,5 | 5.395 | 5.400 |
| 03.12.2013 | 5.420 | 5.575 | 5.420 | 5.515 |
| 04.12.2013 | 5.530 | 5.595 | 5.515 | 5.545 |
| 05.12.2013 | 5.510 | 5.510 | 5.460 | 5.470 |
| 06.12.2013 | 5.465 | 5.490 | 5.420 | 5.445 |
| 09.12.2013 | 5.450 | 5.475 | 5.420 | 5.450 |
| 10.12.2013 | 5.445 | 5.460 | 5.405 | 5.410 |
| 11.12.2013 | 5.410 | 5.481,1 | 5.410 | 5.440 |
| 12.12.2013 | 5.425 | 5.460 | 5.395 | 5.415 |
| 13.12.2013 | 5.435 | 5.490 | 5.420 | 5.465 |
| 16.12.2013 | 5.440 | 5.475 | 5.410 | 5.445 |
| 17.12.2013 | 5.445 | 5.450 | 5.382,49 | 5.390 |
| 18.12.2013 | 5.405 | 5.420 | 5.335 | 5.335 |
| 19.12.2013 | 5.350 | 5.445 | 5.350 | 5.410 |
| 20.12.2013 | 5.420 | 5.435 | 5.355 | 5.375 |
| 23.12.2013 | 5.375 | 5.462,73 | 5.370 | 5.445 |
| 24.12.2013 | 5.435 | 5.438,65 | 5.325 | 5.435 |
| 27.12.2013 | 5.460 | 5.500 | 5.430 | 5.470 |
| 30.12.2013 | 5.455 | 5.471,25 | 5.435 | 5.455 |
| 31.12.2013 | 5.465 | 5.519,83 | 5.418,65 | 5.450 |