NXT.L
NEXT plc
16:26:46
14260 £
0.0000 (%0.00)
Önceki Kapanış: 14440
Düşük₺14205
Yüksek₺14405
NXT.L: NEXT plc Arşiv
2016 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.499,9447
KAPANIŞ 5.495,8775
En Düşük
DÜŞÜK 3.550
En Yüksek
YÜKSEK 7.240
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2016 | 7.215 | 7.240 | 7.110 | 7.190 |
| 05.01.2016 | 6.850 | 7.000 | 6.755 | 6.860 |
| 06.01.2016 | 6.890 | 6.935 | 6.810 | 6.865 |
| 07.01.2016 | 6.830 | 6.955 | 6.750 | 6.940 |
| 08.01.2016 | 6.980 | 7.010 | 6.825 | 6.825 |
| 11.01.2016 | 6.830 | 6.880 | 6.735 | 6.785 |
| 12.01.2016 | 6.845 | 6.860 | 6.745 | 6.770 |
| 13.01.2016 | 6.820 | 6.820 | 6.664,25 | 6.705 |
| 14.01.2016 | 6.595 | 6.695 | 6.520 | 6.670 |
| 15.01.2016 | 6.665 | 6.815 | 6.660 | 6.740 |
| 18.01.2016 | 6.735 | 6.775 | 6.645 | 6.645 |
| 19.01.2016 | 6.690 | 6.764,35 | 6.660 | 6.685 |
| 20.01.2016 | 6.605 | 6.607,03 | 6.480 | 6.525 |
| 21.01.2016 | 6.540 | 6.590 | 6.460 | 6.580 |
| 22.01.2016 | 6.675 | 6.850 | 6.650 | 6.810 |
| 25.01.2016 | 6.860 | 6.860 | 6.750 | 6.800 |
| 26.01.2016 | 6.765 | 6.825 | 6.650 | 6.810 |
| 27.01.2016 | 6.815 | 6.970 | 6.775 | 6.950 |
| 28.01.2016 | 6.925 | 6.925 | 6.775 | 6.795 |
| 29.01.2016 | 6.880 | 6.930 | 6.835 | 6.925 |
| 01.02.2016 | 6.980 | 7.015 | 6.815 | 6.880 |
| 02.02.2016 | 6.885 | 6.885 | 6.715 | 6.735 |
| 03.02.2016 | 6.755 | 6.790 | 6.625 | 6.655 |
| 04.02.2016 | 6.740 | 6.765 | 6.606,2 | 6.665 |
| 05.02.2016 | 6.650 | 6.757,69 | 6.605 | 6.620 |
| 08.02.2016 | 6.670 | 6.675 | 6.430 | 6.430 |
| 09.02.2016 | 6.455 | 6.710 | 6.455 | 6.665 |
| 10.02.2016 | 6.675 | 6.775 | 6.585 | 6.710 |
| 11.02.2016 | 6.680 | 6.690 | 6.568,6 | 6.610 |
| 12.02.2016 | 6.650 | 6.780 | 6.615 | 6.760 |
| 15.02.2016 | 6.850 | 6.910 | 6.820 | 6.860 |
| 16.02.2016 | 6.885 | 6.945 | 6.840 | 6.895 |
| 17.02.2016 | 6.925 | 7.055 | 6.890 | 7.020 |
| 18.02.2016 | 7.035 | 7.080 | 6.935 | 6.960 |
| 19.02.2016 | 6.975 | 7.063,2 | 6.930 | 7.005 |
| 22.02.2016 | 7.055 | 7.110 | 6.820 | 6.835 |
| 23.02.2016 | 6.780 | 6.895 | 6.770 | 6.815 |
| 24.02.2016 | 6.805 | 6.825 | 6.698,2 | 6.700 |
| 25.02.2016 | 6.680 | 6.785 | 6.670 | 6.740 |
| 26.02.2016 | 6.820 | 6.885 | 6.770 | 6.770 |
| 29.02.2016 | 6.735 | 6.795 | 6.690 | 6.765 |
| 01.03.2016 | 6.745 | 6.815 | 6.690 | 6.735 |
| 02.03.2016 | 6.775 | 6.775 | 6.530 | 6.600 |
| 03.03.2016 | 6.595 | 6.680 | 6.560 | 6.680 |
| 04.03.2016 | 6.680 | 6.690 | 6.590 | 6.620 |
| 07.03.2016 | 6.590 | 6.620 | 6.525 | 6.555 |
| 08.03.2016 | 6.545 | 6.675 | 6.490 | 6.650 |
| 09.03.2016 | 6.650 | 6.725 | 6.620 | 6.650 |
| 10.03.2016 | 6.675 | 6.675 | 6.505 | 6.505 |
| 11.03.2016 | 6.590 | 6.615 | 6.525 | 6.565 |
| 14.03.2016 | 6.585 | 6.695 | 6.580 | 6.690 |
| 15.03.2016 | 6.690 | 6.740 | 6.600,13 | 6.610 |
| 16.03.2016 | 6.645 | 6.735 | 6.615 | 6.720 |
| 17.03.2016 | 6.750 | 6.770 | 6.575 | 6.625 |
| 18.03.2016 | 6.640 | 6.655 | 6.585 | 6.635 |
| 21.03.2016 | 6.610 | 6.640 | 6.535 | 6.640 |
| 22.03.2016 | 6.605 | 6.640 | 6.555 | 6.595 |
| 23.03.2016 | 6.605 | 6.726,58 | 6.595 | 6.660 |
| 24.03.2016 | 6.300 | 6.300 | 5.555 | 5.655 |
| 29.03.2016 | 5.615 | 5.715 | 5.585 | 5.635 |
| 30.03.2016 | 5.695 | 5.695 | 5.555 | 5.560 |
| 31.03.2016 | 5.555 | 5.560 | 5.387,13 | 5.400 |
| 01.04.2016 | 5.350 | 5.505 | 5.313,18 | 5.445 |
| 04.04.2016 | 5.465 | 5.480 | 5.285 | 5.310 |
| 05.04.2016 | 5.320 | 5.452,36 | 5.250 | 5.250 |
| 06.04.2016 | 5.265 | 5.412,5 | 5.250 | 5.410 |
| 07.04.2016 | 5.435 | 5.540 | 5.375 | 5.505 |
| 08.04.2016 | 5.505 | 5.535 | 5.460 | 5.520 |
| 11.04.2016 | 5.480 | 5.500 | 5.410 | 5.465 |
| 12.04.2016 | 5.465 | 5.465 | 5.345 | 5.375 |
| 13.04.2016 | 5.400 | 5.470,54 | 5.365 | 5.375 |
| 14.04.2016 | 5.385 | 5.455 | 5.360 | 5.455 |
| 15.04.2016 | 5.455 | 5.480,6 | 5.401,2 | 5.450 |
| 18.04.2016 | 5.450 | 5.483,97 | 5.429,19 | 5.430 |
| 19.04.2016 | 5.430 | 5.455 | 5.348,42 | 5.440 |
| 20.04.2016 | 5.415 | 5.415 | 5.330 | 5.370 |
| 21.04.2016 | 5.385 | 5.385 | 5.249,58 | 5.265 |
| 22.04.2016 | 5.250 | 5.250 | 5.140 | 5.160 |
| 25.04.2016 | 5.175 | 5.200 | 5.080 | 5.150 |
| 26.04.2016 | 5.170 | 5.175 | 5.125 | 5.125 |
| 27.04.2016 | 5.140 | 5.150 | 5.075 | 5.110 |
| 28.04.2016 | 5.050 | 5.150 | 4.998 | 5.150 |
| 29.04.2016 | 5.125 | 5.205 | 5.085 | 5.085 |
| 03.05.2016 | 5.070 | 5.124,02 | 4.973 | 4.978 |
| 04.05.2016 | 4.929 | 5.300 | 4.900 | 5.150 |
| 05.05.2016 | 5.220 | 5.325 | 5.150 | 5.280 |
| 06.05.2016 | 5.270 | 5.310 | 5.240 | 5.265 |
| 09.05.2016 | 5.290 | 5.373,87 | 5.270 | 5.325 |
| 10.05.2016 | 5.340 | 5.350,1 | 5.233,73 | 5.325 |
| 11.05.2016 | 5.310 | 5.365 | 5.305 | 5.335 |
| 12.05.2016 | 5.310 | 5.330 | 5.223,41 | 5.250 |
| 13.05.2016 | 5.240 | 5.350 | 5.225 | 5.350 |
| 16.05.2016 | 5.315 | 5.350 | 5.280,11 | 5.350 |
| 17.05.2016 | 5.385 | 5.415 | 5.340 | 5.360 |
| 18.05.2016 | 5.380 | 5.431,59 | 5.351,2 | 5.400 |
| 19.05.2016 | 5.360 | 5.370 | 5.295 | 5.330 |
| 20.05.2016 | 5.355 | 5.390 | 5.320 | 5.345 |
| 23.05.2016 | 5.355 | 5.410 | 5.305 | 5.400 |
| 24.05.2016 | 5.370 | 5.510 | 5.335 | 5.510 |
| 25.05.2016 | 5.470 | 5.505 | 5.360 | 5.435 |
| 26.05.2016 | 5.410 | 5.480 | 5.405 | 5.445 |
| 27.05.2016 | 5.450 | 5.540 | 5.423,6 | 5.535 |
| 31.05.2016 | 5.550 | 5.550 | 5.440 | 5.440 |
| 01.06.2016 | 5.445 | 5.448,9 | 5.290 | 5.295 |
| 02.06.2016 | 5.310 | 5.395 | 5.305 | 5.385 |
| 03.06.2016 | 5.390 | 5.400 | 5.290 | 5.350 |
| 06.06.2016 | 5.365 | 5.405 | 5.345 | 5.360 |
| 07.06.2016 | 5.380 | 5.511,59 | 5.375 | 5.470 |
| 08.06.2016 | 5.455 | 5.525 | 5.440 | 5.515 |
| 09.06.2016 | 5.485 | 5.570,91 | 5.440 | 5.475 |
| 10.06.2016 | 5.445 | 5.455 | 5.285 | 5.285 |
| 13.06.2016 | 5.230 | 5.259,79 | 5.200 | 5.210 |
| 14.06.2016 | 5.210 | 5.220 | 5.120 | 5.135 |
| 15.06.2016 | 5.180 | 5.210 | 5.130 | 5.205 |
| 16.06.2016 | 5.165 | 5.230 | 5.130 | 5.215 |
| 17.06.2016 | 5.220 | 5.340,6 | 5.220 | 5.275 |
| 20.06.2016 | 5.425 | 5.538,8 | 5.400 | 5.470 |
| 21.06.2016 | 5.460 | 5.505 | 5.405 | 5.465 |
| 22.06.2016 | 5.480 | 5.505 | 5.410 | 5.460 |
| 23.06.2016 | 5.470 | 5.558,49 | 5.420 | 5.535 |
| 24.06.2016 | 3.598 | 5.255 | 3.550 | 4.848 |
| 27.06.2016 | 4.777 | 4.897 | 4.323 | 4.384 |
| 28.06.2016 | 4.624 | 4.864 | 4.555 | 4.745 |
| 29.06.2016 | 4.830 | 4.937 | 4.783 | 4.893 |
| 30.06.2016 | 5.015 | 5.020 | 4.800 | 4.930 |
| 01.07.2016 | 4.940 | 4.967 | 4.850 | 4.915 |
| 04.07.2016 | 4.942 | 4.972 | 4.741 | 4.779 |
| 05.07.2016 | 4.745 | 4.855,47 | 4.653 | 4.719 |
| 06.07.2016 | 4.712 | 4.766 | 4.625 | 4.742 |
| 07.07.2016 | 4.703 | 4.815 | 4.663 | 4.765 |
| 08.07.2016 | 4.760 | 5.012,16 | 4.721 | 4.943 |
| 11.07.2016 | 5.010 | 5.140 | 4.947 | 5.090 |
| 12.07.2016 | 5.130 | 5.250 | 5.130 | 5.210 |
| 13.07.2016 | 5.215 | 5.215 | 5.130 | 5.130 |
| 14.07.2016 | 5.145 | 5.210 | 5.080 | 5.140 |
| 15.07.2016 | 5.085 | 5.185 | 5.050 | 5.125 |
| 18.07.2016 | 5.160 | 5.200 | 5.080 | 5.100 |
| 19.07.2016 | 5.125 | 5.175 | 5.065 | 5.090 |
| 20.07.2016 | 5.125 | 5.130 | 5.000 | 5.035 |
| 21.07.2016 | 5.060 | 5.070 | 4.894 | 4.896 |
| 22.07.2016 | 4.879 | 4.906 | 4.814 | 4.872 |
| 25.07.2016 | 4.888 | 5.015 | 4.874 | 5.005 |
| 26.07.2016 | 5.000 | 5.025 | 4.956 | 4.974 |
| 27.07.2016 | 4.999 | 5.025 | 4.956 | 5.005 |
| 28.07.2016 | 5.000 | 5.030 | 4.939 | 4.968 |
| 29.07.2016 | 5.005 | 5.085 | 5.003,5 | 5.025 |
| 01.08.2016 | 5.075 | 5.075 | 4.952 | 5.025 |
| 02.08.2016 | 5.020 | 5.145 | 4.956 | 5.130 |
| 03.08.2016 | 5.300 | 5.420 | 5.280 | 5.340 |
| 04.08.2016 | 5.320 | 5.345 | 5.197,4 | 5.200 |
| 05.08.2016 | 5.175 | 5.225 | 5.100 | 5.220 |
| 08.08.2016 | 5.250 | 5.311,1 | 5.230 | 5.275 |
| 09.08.2016 | 5.295 | 5.345 | 5.265 | 5.330 |
| 10.08.2016 | 5.320 | 5.390,14 | 5.290,76 | 5.390 |
| 11.08.2016 | 5.405 | 5.405 | 5.295 | 5.385 |
| 12.08.2016 | 5.380 | 5.520 | 5.327,74 | 5.495 |
| 15.08.2016 | 5.520 | 5.520 | 5.370 | 5.485 |
| 16.08.2016 | 5.460 | 5.510 | 5.385 | 5.385 |
| 17.08.2016 | 5.420 | 5.420,16 | 5.355 | 5.360 |
| 18.08.2016 | 5.395 | 5.420,16 | 5.351,32 | 5.410 |
| 19.08.2016 | 5.405 | 5.450 | 5.361,87 | 5.440 |
| 22.08.2016 | 5.430 | 5.490 | 5.415 | 5.450 |
| 23.08.2016 | 5.460 | 5.560 | 5.460 | 5.545 |
| 24.08.2016 | 5.520 | 5.625 | 5.520 | 5.625 |
| 25.08.2016 | 5.600 | 5.610 | 5.535 | 5.535 |
| 26.08.2016 | 5.515 | 5.567,67 | 5.501,11 | 5.520 |
| 30.08.2016 | 5.500 | 5.555 | 5.500 | 5.515 |
| 31.08.2016 | 5.500 | 5.570 | 5.500 | 5.525 |
| 01.09.2016 | 5.535 | 5.620 | 5.520 | 5.595 |
| 02.09.2016 | 5.615 | 5.705 | 5.555 | 5.680 |
| 05.09.2016 | 5.690 | 5.705 | 5.595 | 5.610 |
| 06.09.2016 | 5.635 | 5.675 | 5.590 | 5.655 |
| 07.09.2016 | 5.645 | 5.665 | 5.595 | 5.600 |
| 08.09.2016 | 5.595 | 5.645 | 5.565 | 5.620 |
| 09.09.2016 | 5.585 | 5.600 | 5.415 | 5.440 |
| 12.09.2016 | 5.360 | 5.379,09 | 5.240 | 5.290 |
| 13.09.2016 | 5.300 | 5.320 | 5.220 | 5.230 |
| 14.09.2016 | 5.290 | 5.290 | 5.199,21 | 5.210 |
| 15.09.2016 | 5.165 | 5.165 | 4.915 | 4.957 |
| 16.09.2016 | 4.974 | 5.040 | 4.880 | 5.005 |
| 19.09.2016 | 5.025 | 5.055 | 4.984,25 | 5.040 |
| 20.09.2016 | 5.030 | 5.055 | 4.897 | 4.897 |
| 21.09.2016 | 4.922 | 4.968 | 4.902 | 4.909 |
| 22.09.2016 | 4.937 | 4.950 | 4.888 | 4.911 |
| 23.09.2016 | 4.916 | 4.932 | 4.814 | 4.822 |
| 26.09.2016 | 4.818 | 4.822 | 4.696 | 4.726 |
| 27.09.2016 | 4.730 | 4.762 | 4.672 | 4.748 |
| 28.09.2016 | 4.750 | 4.818 | 4.714 | 4.781 |
| 29.09.2016 | 4.790 | 4.815 | 4.743 | 4.801 |
| 30.09.2016 | 4.750 | 4.815 | 4.710 | 4.776 |
| 03.10.2016 | 4.753 | 4.768 | 4.705 | 4.743 |
| 04.10.2016 | 4.720 | 4.863 | 4.689 | 4.805 |
| 05.10.2016 | 4.818 | 4.834 | 4.779 | 4.805 |
| 06.10.2016 | 4.818 | 4.818 | 4.706 | 4.747 |
| 07.10.2016 | 4.748 | 4.757,12 | 4.478 | 4.520 |
| 10.10.2016 | 4.513 | 4.563 | 4.497 | 4.534 |
| 11.10.2016 | 4.572 | 4.749 | 4.561 | 4.712 |
| 12.10.2016 | 4.716 | 4.725,12 | 4.657 | 4.675 |
| 13.10.2016 | 4.661 | 4.681 | 4.546 | 4.579 |
| 14.10.2016 | 4.587 | 4.663 | 4.587 | 4.602 |
| 17.10.2016 | 4.588 | 4.612 | 4.493 | 4.504 |
| 18.10.2016 | 4.525 | 4.747 | 4.522 | 4.744 |
| 19.10.2016 | 4.749 | 4.887 | 4.720 | 4.873 |
| 20.10.2016 | 4.855 | 4.903 | 4.811 | 4.856 |
| 21.10.2016 | 4.847 | 4.880 | 4.794 | 4.810 |
| 24.10.2016 | 4.840 | 4.882 | 4.807 | 4.807 |
| 25.10.2016 | 4.820 | 4.822 | 4.693 | 4.720 |
| 26.10.2016 | 4.695 | 4.757 | 4.670 | 4.730 |
| 27.10.2016 | 4.722 | 4.812 | 4.640 | 4.806 |
| 28.10.2016 | 4.807 | 4.989 | 4.737 | 4.974 |
| 31.10.2016 | 4.958 | 4.958 | 4.788 | 4.816 |
| 01.11.2016 | 4.842 | 4.905 | 4.795 | 4.810 |
| 02.11.2016 | 4.830 | 5.040 | 4.750 | 4.979 |
| 03.11.2016 | 4.950 | 5.182,76 | 4.855,87 | 5.090 |
| 04.11.2016 | 5.045 | 5.070 | 4.912 | 4.942 |
| 07.11.2016 | 4.985 | 5.030 | 4.934 | 4.988 |
| 08.11.2016 | 4.972 | 5.110 | 4.058,91 | 5.065 |
| 09.11.2016 | 4.920 | 5.110 | 4.890 | 5.060 |
| 10.11.2016 | 5.105 | 5.155 | 4.844 | 4.891 |
| 11.11.2016 | 4.903 | 5.085 | 4.902,05 | 5.040 |
| 14.11.2016 | 5.090 | 5.122,5 | 5.015 | 5.015 |
| 15.11.2016 | 5.065 | 5.170 | 5.060 | 5.120 |
| 16.11.2016 | 5.115 | 5.150 | 5.045 | 5.090 |
| 17.11.2016 | 5.095 | 5.195 | 5.085 | 5.195 |
| 18.11.2016 | 5.190 | 5.225 | 5.090 | 5.090 |
| 21.11.2016 | 5.100 | 5.115 | 4.945 | 5.010 |
| 22.11.2016 | 5.055 | 5.095 | 4.999 | 5.035 |
| 23.11.2016 | 5.060 | 5.060 | 4.929 | 4.967 |
| 24.11.2016 | 4.975 | 4.987 | 4.910 | 4.950 |
| 25.11.2016 | 4.950 | 4.970 | 4.912 | 4.951 |
| 28.11.2016 | 4.950 | 4.950 | 4.779 | 4.820 |
| 29.11.2016 | 4.834 | 4.975 | 4.801 | 4.939 |
| 30.11.2016 | 4.950 | 4.950 | 4.874 | 4.904 |
| 01.12.2016 | 4.879 | 4.897 | 4.742 | 4.877 |
| 02.12.2016 | 4.841 | 4.878 | 4.784 | 4.866 |
| 05.12.2016 | 4.846 | 4.935 | 4.826 | 4.854 |
| 06.12.2016 | 4.869 | 4.936 | 4.816 | 4.930 |
| 07.12.2016 | 4.942 | 4.975 | 4.885 | 4.958 |
| 08.12.2016 | 4.898 | 4.964 | 4.861 | 4.870 |
| 09.12.2016 | 4.867 | 4.919 | 4.822 | 4.854 |
| 12.12.2016 | 4.839 | 4.875 | 4.786 | 4.795 |
| 13.12.2016 | 4.800 | 4.931 | 4.794 | 4.916 |
| 14.12.2016 | 4.900 | 4.933 | 4.855 | 4.870 |
| 15.12.2016 | 4.886 | 4.963 | 4.842 | 4.942 |
| 16.12.2016 | 4.949 | 4.972 | 4.860 | 4.950 |
| 19.12.2016 | 4.946 | 4.961 | 4.912 | 4.915 |
| 20.12.2016 | 4.917 | 4.971 | 4.911,4 | 4.963 |
| 21.12.2016 | 4.939 | 4.976 | 4.917,11 | 4.931 |
| 22.12.2016 | 4.914 | 4.955 | 4.900 | 4.949 |
| 23.12.2016 | 4.950 | 4.980 | 4.903 | 4.922 |
| 28.12.2016 | 4.922 | 4.952 | 4.893 | 4.926 |
| 29.12.2016 | 4.906 | 4.971 | 4.905 | 4.944 |
| 30.12.2016 | 4.945 | 4.999 | 4.929 | 4.983 |