NXT.L
NEXT plc
16:26:46
14260 £
0.0000 (%0.00)
Önceki Kapanış: 14440
Düşük₺14205
Yüksek₺14405
NXT.L: NEXT plc Arşiv
2015 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7.490,6522
KAPANIŞ 7.486,3834
En Düşük
DÜŞÜK 6.715
En Yüksek
YÜKSEK 8.175
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2015 | 6.800 | 6.810 | 6.730 | 6.755 |
| 05.01.2015 | 6.725 | 6.800 | 6.715 | 6.740 |
| 06.01.2015 | 6.740 | 6.795 | 6.720 | 6.740 |
| 07.01.2015 | 6.745 | 6.870 | 6.725 | 6.850 |
| 08.01.2015 | 6.900 | 6.985 | 6.834,68 | 6.905 |
| 09.01.2015 | 6.900 | 6.995 | 6.840 | 6.890 |
| 12.01.2015 | 6.905 | 7.001,5 | 6.890,75 | 6.945 |
| 13.01.2015 | 6.950 | 7.055 | 6.925 | 7.055 |
| 14.01.2015 | 6.990 | 7.029,5 | 6.875 | 6.915 |
| 15.01.2015 | 6.870 | 6.910 | 6.740 | 6.900 |
| 16.01.2015 | 6.830 | 6.890 | 6.775 | 6.855 |
| 19.01.2015 | 6.835 | 6.955 | 6.834,6 | 6.900 |
| 20.01.2015 | 6.920 | 6.990 | 6.880 | 6.980 |
| 21.01.2015 | 6.995 | 7.060 | 6.955 | 7.055 |
| 22.01.2015 | 7.050 | 7.079,6 | 6.945 | 7.010 |
| 23.01.2015 | 7.005 | 7.151,02 | 7.005 | 7.150 |
| 26.01.2015 | 7.130 | 7.230 | 7.105 | 7.170 |
| 27.01.2015 | 7.180 | 7.200 | 7.130,5 | 7.155 |
| 28.01.2015 | 7.195 | 7.236,21 | 7.150 | 7.230 |
| 29.01.2015 | 7.205 | 7.295 | 7.175 | 7.295 |
| 30.01.2015 | 7.320 | 7.339,5 | 7.199 | 7.235 |
| 02.02.2015 | 7.200 | 7.240 | 7.125 | 7.165 |
| 03.02.2015 | 7.165 | 7.210 | 7.070 | 7.095 |
| 04.02.2015 | 7.100 | 7.190 | 7.065 | 7.115 |
| 05.02.2015 | 7.095 | 7.220 | 7.060 | 7.140 |
| 06.02.2015 | 7.120 | 7.200,8 | 7.100 | 7.165 |
| 09.02.2015 | 7.130 | 7.132,37 | 7.020 | 7.080 |
| 10.02.2015 | 7.115 | 7.260 | 7.110 | 7.250 |
| 11.02.2015 | 7.265 | 7.270,67 | 7.180 | 7.245 |
| 12.02.2015 | 7.240 | 7.315 | 7.210 | 7.315 |
| 13.02.2015 | 7.305 | 7.346,56 | 7.215 | 7.225 |
| 16.02.2015 | 7.200 | 7.255 | 7.189,29 | 7.230 |
| 17.02.2015 | 7.215 | 7.255 | 7.185 | 7.240 |
| 18.02.2015 | 7.230 | 7.325 | 7.230 | 7.275 |
| 19.02.2015 | 7.280 | 7.375 | 7.235 | 7.370 |
| 20.02.2015 | 7.370 | 7.370 | 7.285 | 7.325 |
| 23.02.2015 | 7.355 | 7.425 | 7.326,5 | 7.390 |
| 24.02.2015 | 7.390 | 7.446,68 | 7.367,24 | 7.415 |
| 25.02.2015 | 7.410 | 7.450 | 7.380 | 7.410 |
| 26.02.2015 | 7.405 | 7.440 | 7.375 | 7.425 |
| 27.02.2015 | 7.405 | 7.525 | 7.394,95 | 7.495 |
| 02.03.2015 | 7.475 | 7.550 | 7.450,5 | 7.510 |
| 03.03.2015 | 7.530 | 7.560 | 7.415 | 7.420 |
| 04.03.2015 | 7.420 | 7.500 | 7.415 | 7.500 |
| 05.03.2015 | 7.500 | 7.600 | 7.485 | 7.555 |
| 06.03.2015 | 7.550 | 7.585 | 7.480 | 7.530 |
| 09.03.2015 | 7.490 | 7.530 | 7.455 | 7.510 |
| 10.03.2015 | 7.480 | 7.515 | 7.345 | 7.345 |
| 11.03.2015 | 7.340 | 7.415 | 7.305 | 7.360 |
| 12.03.2015 | 7.390 | 7.441,42 | 7.340 | 7.395 |
| 13.03.2015 | 7.390 | 7.435,25 | 7.310 | 7.350 |
| 16.03.2015 | 7.375 | 7.563,11 | 7.375 | 7.555 |
| 17.03.2015 | 7.545 | 7.573,75 | 7.448,49 | 7.515 |
| 18.03.2015 | 7.490 | 7.625 | 7.490 | 7.620 |
| 19.03.2015 | 7.440 | 7.445 | 7.072,98 | 7.315 |
| 20.03.2015 | 7.330 | 7.350 | 7.147,21 | 7.275 |
| 23.03.2015 | 7.290 | 7.295 | 7.145 | 7.220 |
| 24.03.2015 | 7.230 | 7.325 | 7.214,25 | 7.225 |
| 25.03.2015 | 7.285 | 7.360 | 7.210 | 7.225 |
| 26.03.2015 | 7.175 | 7.200 | 7.065 | 7.120 |
| 27.03.2015 | 7.125 | 7.211,4 | 7.040,18 | 7.050 |
| 30.03.2015 | 7.105 | 7.150 | 7.020 | 7.100 |
| 31.03.2015 | 7.115 | 7.230 | 6.975 | 7.025 |
| 01.04.2015 | 7.025 | 7.080 | 6.995 | 7.000 |
| 02.04.2015 | 7.020 | 7.075 | 6.997,13 | 7.055 |
| 07.04.2015 | 7.060 | 7.155 | 7.045 | 7.080 |
| 08.04.2015 | 7.055 | 7.130 | 7.038 | 7.080 |
| 09.04.2015 | 7.050 | 7.105 | 6.935 | 7.050 |
| 10.04.2015 | 7.055 | 7.090 | 7.003 | 7.070 |
| 13.04.2015 | 7.080 | 7.091 | 7.015 | 7.040 |
| 14.04.2015 | 7.020 | 7.140 | 7.010 | 7.110 |
| 15.04.2015 | 7.330 | 7.360 | 7.195 | 7.285 |
| 16.04.2015 | 7.335 | 7.335 | 7.240 | 7.285 |
| 17.04.2015 | 7.285 | 7.310 | 7.173,25 | 7.220 |
| 20.04.2015 | 7.245 | 7.330 | 7.205 | 7.220 |
| 21.04.2015 | 7.230 | 7.256,5 | 7.165 | 7.180 |
| 22.04.2015 | 7.205 | 7.215 | 7.080 | 7.140 |
| 23.04.2015 | 7.155 | 7.210 | 7.125 | 7.160 |
| 24.04.2015 | 7.180 | 7.210 | 7.135 | 7.175 |
| 27.04.2015 | 7.205 | 7.240 | 7.095 | 7.215 |
| 28.04.2015 | 7.205 | 7.205 | 7.110 | 7.165 |
| 29.04.2015 | 7.310 | 7.450 | 7.283,54 | 7.285 |
| 30.04.2015 | 7.305 | 7.375 | 7.245 | 7.350 |
| 01.05.2015 | 7.340 | 7.345,08 | 7.255 | 7.335 |
| 05.05.2015 | 7.400 | 7.400 | 7.200 | 7.205 |
| 06.05.2015 | 7.175 | 7.260 | 7.135 | 7.245 |
| 07.05.2015 | 7.235 | 7.331,8 | 7.125 | 7.310 |
| 08.05.2015 | 7.445 | 7.580 | 7.390 | 7.430 |
| 11.05.2015 | 7.405 | 7.490 | 7.380 | 7.390 |
| 12.05.2015 | 7.380 | 7.389,14 | 7.250 | 7.275 |
| 13.05.2015 | 7.280 | 7.380 | 7.260 | 7.340 |
| 14.05.2015 | 7.345 | 7.395 | 7.285 | 7.355 |
| 15.05.2015 | 7.365 | 7.385 | 7.300 | 7.345 |
| 18.05.2015 | 7.365 | 7.395 | 7.305 | 7.355 |
| 19.05.2015 | 7.405 | 7.448,25 | 7.365 | 7.425 |
| 20.05.2015 | 7.425 | 7.450 | 7.375 | 7.420 |
| 21.05.2015 | 7.420 | 7.465 | 7.400 | 7.450 |
| 22.05.2015 | 7.470 | 7.500 | 7.445 | 7.450 |
| 26.05.2015 | 7.455 | 7.485 | 7.360 | 7.375 |
| 27.05.2015 | 7.375 | 7.500 | 7.360 | 7.490 |
| 28.05.2015 | 7.500 | 7.561,5 | 7.478 | 7.545 |
| 29.05.2015 | 7.550 | 7.585 | 7.485 | 7.520 |
| 01.06.2015 | 7.540 | 7.581,5 | 7.490 | 7.515 |
| 02.06.2015 | 7.550 | 7.550 | 7.475 | 7.475 |
| 03.06.2015 | 7.475 | 7.495 | 7.433,5 | 7.435 |
| 04.06.2015 | 7.410 | 7.430 | 7.320 | 7.380 |
| 05.06.2015 | 7.365 | 7.365 | 7.270 | 7.270 |
| 08.06.2015 | 7.280 | 7.315 | 7.235 | 7.250 |
| 09.06.2015 | 7.265 | 7.285 | 7.200 | 7.220 |
| 10.06.2015 | 7.205 | 7.325 | 7.187,65 | 7.325 |
| 11.06.2015 | 7.340 | 7.390 | 7.319,5 | 7.380 |
| 12.06.2015 | 7.370 | 7.423,25 | 7.340 | 7.395 |
| 15.06.2015 | 7.375 | 7.375 | 7.275 | 7.280 |
| 16.06.2015 | 7.270 | 7.300 | 7.190 | 7.285 |
| 17.06.2015 | 7.280 | 7.320 | 7.235 | 7.285 |
| 18.06.2015 | 7.285 | 7.345 | 7.255 | 7.340 |
| 19.06.2015 | 7.335 | 7.415 | 7.323,75 | 7.375 |
| 22.06.2015 | 7.455 | 7.510 | 7.410 | 7.450 |
| 23.06.2015 | 7.450 | 7.495 | 7.440 | 7.475 |
| 24.06.2015 | 7.535 | 7.605 | 7.495 | 7.560 |
| 25.06.2015 | 7.555 | 7.600 | 7.550 | 7.580 |
| 26.06.2015 | 7.575 | 7.585 | 7.530 | 7.560 |
| 29.06.2015 | 7.410 | 7.565 | 7.375 | 7.470 |
| 30.06.2015 | 7.435 | 7.493,2 | 7.420 | 7.450 |
| 01.07.2015 | 7.480 | 7.562,5 | 7.450 | 7.515 |
| 02.07.2015 | 7.510 | 7.555 | 7.490 | 7.550 |
| 03.07.2015 | 7.550 | 7.595 | 7.510 | 7.530 |
| 06.07.2015 | 7.470 | 7.555 | 7.440,1 | 7.530 |
| 07.07.2015 | 7.560 | 7.560 | 7.460 | 7.470 |
| 08.07.2015 | 7.495 | 7.495 | 7.394,25 | 7.480 |
| 09.07.2015 | 7.390 | 7.390 | 7.280 | 7.355 |
| 10.07.2015 | 7.435 | 7.505 | 7.375 | 7.505 |
| 13.07.2015 | 7.565 | 7.590 | 7.525 | 7.555 |
| 14.07.2015 | 7.560 | 7.560 | 7.470 | 7.545 |
| 15.07.2015 | 7.560 | 7.580 | 7.510 | 7.550 |
| 16.07.2015 | 7.565 | 7.596,5 | 7.540 | 7.595 |
| 17.07.2015 | 7.600 | 7.660 | 7.575 | 7.615 |
| 20.07.2015 | 7.605 | 7.670 | 7.605 | 7.640 |
| 21.07.2015 | 7.640 | 7.730 | 7.630 | 7.665 |
| 22.07.2015 | 7.630 | 7.690 | 7.615 | 7.645 |
| 23.07.2015 | 7.695 | 7.695 | 7.630 | 7.655 |
| 24.07.2015 | 7.640 | 7.688,25 | 7.598,2 | 7.615 |
| 27.07.2015 | 7.600 | 7.635 | 7.485 | 7.500 |
| 28.07.2015 | 7.550 | 7.705 | 7.545 | 7.705 |
| 29.07.2015 | 7.720 | 7.815 | 7.655 | 7.810 |
| 30.07.2015 | 7.820 | 7.900 | 7.778,6 | 7.885 |
| 31.07.2015 | 7.900 | 8.010 | 7.876,75 | 7.990 |
| 03.08.2015 | 7.955 | 8.005 | 7.930 | 7.960 |
| 04.08.2015 | 7.970 | 7.985 | 7.913,25 | 7.985 |
| 05.08.2015 | 7.985 | 8.016,75 | 7.935 | 7.990 |
| 06.08.2015 | 7.985 | 8.015 | 7.970 | 8.015 |
| 07.08.2015 | 7.965 | 7.979,5 | 7.830 | 7.905 |
| 10.08.2015 | 7.945 | 7.962,8 | 7.885 | 7.940 |
| 11.08.2015 | 7.935 | 7.965 | 7.900 | 7.910 |
| 12.08.2015 | 7.895 | 7.935 | 7.835 | 7.890 |
| 13.08.2015 | 7.985 | 8.030 | 7.925 | 7.935 |
| 14.08.2015 | 7.965 | 8.021,5 | 7.925 | 7.975 |
| 17.08.2015 | 8.045 | 8.055 | 7.925 | 7.990 |
| 18.08.2015 | 7.985 | 8.025 | 7.960 | 7.995 |
| 19.08.2015 | 7.960 | 7.983 | 7.890 | 7.915 |
| 20.08.2015 | 7.875 | 7.926,5 | 7.860 | 7.905 |
| 21.08.2015 | 7.820 | 7.873,25 | 7.795 | 7.800 |
| 24.08.2015 | 7.620 | 7.690 | 7.400 | 7.470 |
| 25.08.2015 | 7.560 | 7.695 | 7.520 | 7.680 |
| 26.08.2015 | 7.615 | 7.705 | 7.528,25 | 7.590 |
| 27.08.2015 | 7.740 | 7.951,8 | 7.705 | 7.930 |
| 28.08.2015 | 7.900 | 7.945 | 7.795 | 7.945 |
| 01.09.2015 | 7.750 | 7.855 | 7.675 | 7.700 |
| 02.09.2015 | 7.705 | 7.830 | 7.661,8 | 7.755 |
| 03.09.2015 | 7.815 | 7.885 | 7.805 | 7.840 |
| 04.09.2015 | 7.600 | 7.665 | 7.535 | 7.595 |
| 07.09.2015 | 7.670 | 7.695 | 7.590 | 7.615 |
| 08.09.2015 | 7.655 | 7.675 | 7.495 | 7.545 |
| 09.09.2015 | 7.730 | 7.733,75 | 7.555 | 7.675 |
| 10.09.2015 | 7.830 | 7.920 | 7.685 | 7.775 |
| 11.09.2015 | 7.820 | 7.880 | 7.725 | 7.740 |
| 14.09.2015 | 7.765 | 7.815 | 7.615 | 7.645 |
| 15.09.2015 | 7.660 | 7.660 | 7.530 | 7.595 |
| 16.09.2015 | 7.675 | 7.690 | 7.596,8 | 7.665 |
| 17.09.2015 | 7.670 | 7.690 | 7.595 | 7.610 |
| 18.09.2015 | 7.610 | 7.635 | 7.520 | 7.560 |
| 21.09.2015 | 7.545 | 7.645 | 7.530 | 7.605 |
| 22.09.2015 | 7.590 | 7.595 | 7.400 | 7.400 |
| 23.09.2015 | 7.380 | 7.525 | 7.348,5 | 7.495 |
| 24.09.2015 | 7.605 | 7.655 | 7.506,75 | 7.535 |
| 25.09.2015 | 7.635 | 7.680 | 7.600 | 7.635 |
| 28.09.2015 | 7.625 | 7.635 | 7.545 | 7.565 |
| 29.09.2015 | 7.490 | 7.570 | 7.450 | 7.470 |
| 30.09.2015 | 7.600 | 7.615 | 7.515 | 7.610 |
| 01.10.2015 | 7.685 | 7.775 | 7.670 | 7.735 |
| 02.10.2015 | 7.775 | 7.801,8 | 7.595 | 7.690 |
| 05.10.2015 | 7.780 | 7.877,65 | 7.780 | 7.805 |
| 06.10.2015 | 7.850 | 7.850 | 7.775 | 7.800 |
| 07.10.2015 | 7.805 | 7.855 | 7.715 | 7.725 |
| 08.10.2015 | 7.670 | 7.710 | 7.595 | 7.690 |
| 09.10.2015 | 7.740 | 7.765 | 7.598,2 | 7.615 |
| 12.10.2015 | 7.625 | 7.670 | 7.560 | 7.645 |
| 13.10.2015 | 7.660 | 7.670 | 7.600 | 7.635 |
| 14.10.2015 | 7.590 | 7.630 | 7.550 | 7.620 |
| 15.10.2015 | 7.675 | 7.690,75 | 7.610 | 7.665 |
| 16.10.2015 | 7.710 | 7.715 | 7.635 | 7.675 |
| 19.10.2015 | 7.685 | 7.735 | 7.610 | 7.670 |
| 20.10.2015 | 7.680 | 7.850,75 | 7.680 | 7.840 |
| 21.10.2015 | 7.860 | 7.891,5 | 7.800 | 7.870 |
| 22.10.2015 | 7.840 | 7.930 | 7.820 | 7.920 |
| 23.10.2015 | 7.950 | 7.980 | 7.905 | 7.950 |
| 26.10.2015 | 7.945 | 7.985 | 7.885 | 7.960 |
| 27.10.2015 | 7.960 | 7.980 | 7.940 | 7.945 |
| 28.10.2015 | 7.910 | 7.915 | 7.765 | 7.900 |
| 29.10.2015 | 7.905 | 8.000 | 7.870 | 8.000 |
| 30.10.2015 | 8.000 | 8.028,5 | 7.950 | 8.000 |
| 02.11.2015 | 7.975 | 8.030 | 7.945 | 7.970 |
| 03.11.2015 | 7.990 | 8.015 | 7.925 | 7.965 |
| 04.11.2015 | 8.000 | 8.010 | 7.945 | 7.960 |
| 05.11.2015 | 7.960 | 8.010 | 7.935 | 7.955 |
| 06.11.2015 | 7.970 | 7.988,25 | 7.915 | 7.940 |
| 09.11.2015 | 7.965 | 7.973 | 7.850 | 7.870 |
| 10.11.2015 | 7.910 | 7.910,64 | 7.790 | 7.855 |
| 11.11.2015 | 7.900 | 7.905 | 7.798,25 | 7.825 |
| 12.11.2015 | 7.830 | 7.875 | 7.795 | 7.805 |
| 13.11.2015 | 7.790 | 7.795 | 7.655 | 7.695 |
| 16.11.2015 | 7.615 | 7.725 | 7.605 | 7.725 |
| 17.11.2015 | 7.775 | 7.860 | 7.775 | 7.860 |
| 18.11.2015 | 7.840 | 7.840 | 7.715 | 7.805 |
| 19.11.2015 | 7.840 | 7.870 | 7.785 | 7.805 |
| 20.11.2015 | 7.840 | 7.840 | 7.750 | 7.785 |
| 23.11.2015 | 7.725 | 7.870 | 7.725 | 7.765 |
| 24.11.2015 | 7.765 | 7.765 | 7.625 | 7.700 |
| 25.11.2015 | 7.720 | 7.835 | 7.720 | 7.805 |
| 26.11.2015 | 7.815 | 7.880 | 7.795 | 7.870 |
| 27.11.2015 | 7.860 | 7.940 | 7.825 | 7.920 |
| 30.11.2015 | 7.935 | 7.950 | 7.855 | 7.920 |
| 01.12.2015 | 7.950 | 7.960 | 7.910 | 7.950 |
| 02.12.2015 | 7.975 | 8.035 | 7.955 | 8.015 |
| 03.12.2015 | 8.100 | 8.175 | 7.935 | 7.935 |
| 04.12.2015 | 7.905 | 7.960 | 7.893,5 | 7.940 |
| 07.12.2015 | 7.915 | 7.970 | 7.835 | 7.835 |
| 08.12.2015 | 7.815 | 7.831,25 | 7.740 | 7.780 |
| 09.12.2015 | 7.780 | 7.790 | 7.680 | 7.730 |
| 10.12.2015 | 7.660 | 7.660 | 7.490 | 7.500 |
| 11.12.2015 | 7.515 | 7.515 | 7.375 | 7.385 |
| 14.12.2015 | 7.370 | 7.481,5 | 7.315 | 7.325 |
| 15.12.2015 | 7.365 | 7.510 | 7.305 | 7.505 |
| 16.12.2015 | 7.525 | 7.535 | 7.405 | 7.445 |
| 17.12.2015 | 7.550 | 7.550 | 7.385 | 7.405 |
| 18.12.2015 | 7.350 | 7.370 | 7.225 | 7.275 |
| 21.12.2015 | 7.260 | 7.285 | 7.220 | 7.220 |
| 22.12.2015 | 7.250 | 7.250 | 7.130 | 7.195 |
| 23.12.2015 | 7.225 | 7.250 | 7.125 | 7.220 |
| 24.12.2015 | 7.240 | 7.240 | 7.180 | 7.180 |
| 29.12.2015 | 7.185 | 7.290 | 7.185 | 7.235 |
| 30.12.2015 | 7.225 | 7.305 | 7.210 | 7.275 |
| 31.12.2015 | 7.280 | 7.311,5 | 7.250 | 7.290 |