NXT.L
NEXT plc
16:26:46
14260 £
0.0000 (%0.00)
Önceki Kapanış: 14440
Düşük₺14205
Yüksek₺14405
NXT.L: NEXT plc Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.267,6825
KAPANIŞ 4.267,2063
En Düşük
DÜŞÜK 3.565
En Yüksek
YÜKSEK 5.355
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2017 | 4.905 | 4.919 | 4.757 | 4.770 |
| 04.01.2017 | 4.320 | 4.493,25 | 4.060 | 4.085 |
| 05.01.2017 | 4.025 | 4.205,47 | 3.962 | 4.089 |
| 06.01.2017 | 4.067 | 4.137,96 | 4.052 | 4.099 |
| 09.01.2017 | 4.132 | 4.133,3 | 4.014 | 4.037 |
| 10.01.2017 | 4.043 | 4.179 | 4.043 | 4.152 |
| 11.01.2017 | 4.143 | 4.167 | 4.101 | 4.137 |
| 12.01.2017 | 4.158 | 4.180 | 4.032,68 | 4.033 |
| 13.01.2017 | 4.045 | 4.063 | 4.032 | 4.042 |
| 16.01.2017 | 4.040 | 4.069 | 4.010 | 4.046 |
| 17.01.2017 | 4.035 | 4.107 | 4.014 | 4.060 |
| 18.01.2017 | 4.082 | 4.091,09 | 3.990 | 3.990 |
| 19.01.2017 | 3.997 | 4.022,92 | 3.959 | 3.994 |
| 20.01.2017 | 3.988 | 4.016 | 3.920 | 3.920 |
| 23.01.2017 | 3.921 | 3.938 | 3.862 | 3.896 |
| 24.01.2017 | 3.902 | 3.909,11 | 3.784 | 3.826 |
| 25.01.2017 | 3.845 | 3.896 | 3.813 | 3.856 |
| 26.01.2017 | 3.870 | 3.902 | 3.805 | 3.865 |
| 27.01.2017 | 3.910 | 3.916 | 3.839 | 3.850 |
| 30.01.2017 | 3.843 | 3.896 | 3.817 | 3.886 |
| 31.01.2017 | 3.908 | 3.928 | 3.822 | 3.830 |
| 01.02.2017 | 3.860 | 3.895 | 3.839 | 3.873 |
| 02.02.2017 | 3.874 | 3.913 | 3.826 | 3.884 |
| 03.02.2017 | 3.888 | 3.906 | 3.854 | 3.885 |
| 06.02.2017 | 3.871 | 3.897,5 | 3.826 | 3.843 |
| 07.02.2017 | 3.817 | 3.892 | 3.810 | 3.855 |
| 08.02.2017 | 3.851 | 3.944 | 3.822 | 3.901 |
| 09.02.2017 | 3.921 | 3.929 | 3.883 | 3.929 |
| 10.02.2017 | 3.947 | 4.004 | 3.927 | 3.966 |
| 13.02.2017 | 3.967 | 3.975 | 3.916,9 | 3.931 |
| 14.02.2017 | 3.918 | 3.983,8 | 3.918 | 3.953 |
| 15.02.2017 | 3.951 | 3.966 | 3.828 | 3.847 |
| 16.02.2017 | 3.845 | 3.910 | 3.845 | 3.852 |
| 17.02.2017 | 3.845 | 3.923 | 3.824 | 3.852 |
| 20.02.2017 | 3.878 | 3.882 | 3.829 | 3.843 |
| 21.02.2017 | 3.857 | 3.871 | 3.812 | 3.812 |
| 22.02.2017 | 3.825 | 3.855 | 3.791,59 | 3.803 |
| 23.02.2017 | 3.803 | 3.838 | 3.770,32 | 3.817 |
| 24.02.2017 | 3.827 | 3.835 | 3.786 | 3.791 |
| 27.02.2017 | 3.803 | 3.845 | 3.784 | 3.810 |
| 28.02.2017 | 3.810 | 3.902 | 3.797 | 3.827 |
| 01.03.2017 | 3.880 | 4.030 | 3.850 | 4.003 |
| 02.03.2017 | 3.983 | 4.003 | 3.909 | 3.950 |
| 03.03.2017 | 3.946 | 3.958 | 3.907 | 3.947 |
| 06.03.2017 | 3.953 | 3.976,8 | 3.926 | 3.961 |
| 07.03.2017 | 3.943 | 3.974 | 3.920 | 3.964 |
| 08.03.2017 | 3.967 | 3.973,5 | 3.930 | 3.958 |
| 09.03.2017 | 3.969 | 3.990 | 3.956,2 | 3.990 |
| 10.03.2017 | 4.000 | 4.019,86 | 3.951 | 3.966 |
| 13.03.2017 | 3.959 | 4.004 | 3.956 | 3.970 |
| 14.03.2017 | 3.970 | 3.972 | 3.894 | 3.929 |
| 15.03.2017 | 3.937 | 3.944 | 3.888,11 | 3.897 |
| 16.03.2017 | 3.924 | 3.933 | 3.871 | 3.909 |
| 17.03.2017 | 3.911 | 3.915 | 3.857 | 3.877 |
| 20.03.2017 | 3.883 | 3.883,4 | 3.846 | 3.854 |
| 21.03.2017 | 3.868 | 3.879 | 3.835 | 3.865 |
| 22.03.2017 | 3.828 | 3.902 | 3.815 | 3.885 |
| 23.03.2017 | 3.900 | 4.248 | 3.805,7 | 4.199 |
| 24.03.2017 | 4.180 | 4.186,5 | 4.058,9 | 4.130 |
| 27.03.2017 | 4.096 | 4.258 | 4.096 | 4.232 |
| 28.03.2017 | 4.240 | 4.310,92 | 4.227 | 4.289 |
| 29.03.2017 | 4.315 | 4.343 | 4.280 | 4.320 |
| 30.03.2017 | 4.306 | 4.355 | 4.249 | 4.260 |
| 31.03.2017 | 4.279 | 4.327 | 4.264,1 | 4.320 |
| 03.04.2017 | 4.247 | 4.321,73 | 4.166 | 4.166 |
| 04.04.2017 | 4.180 | 4.220,9 | 4.130 | 4.130 |
| 05.04.2017 | 4.145 | 4.175,5 | 4.100,3 | 4.109 |
| 06.04.2017 | 4.090 | 4.115,2 | 4.012 | 4.042 |
| 07.04.2017 | 4.007 | 4.023 | 3.968 | 4.023 |
| 10.04.2017 | 4.030 | 4.131 | 4.021 | 4.110 |
| 11.04.2017 | 4.075 | 4.130 | 4.064 | 4.122 |
| 12.04.2017 | 4.135 | 4.160 | 4.110 | 4.151 |
| 13.04.2017 | 4.160 | 4.199 | 4.144 | 4.193 |
| 18.04.2017 | 4.203 | 4.220 | 4.176 | 4.187 |
| 19.04.2017 | 4.184 | 4.352 | 4.184 | 4.321 |
| 20.04.2017 | 4.319 | 4.347 | 4.283 | 4.284 |
| 21.04.2017 | 4.308 | 4.318 | 4.263 | 4.279 |
| 24.04.2017 | 4.360 | 4.360 | 4.240 | 4.324 |
| 25.04.2017 | 4.344 | 4.344 | 4.272 | 4.272 |
| 26.04.2017 | 4.231 | 4.247 | 4.210 | 4.243 |
| 27.04.2017 | 4.233 | 4.309 | 4.227 | 4.303 |
| 28.04.2017 | 4.308 | 4.328 | 4.280 | 4.305 |
| 02.05.2017 | 4.316 | 4.378 | 4.277 | 4.362 |
| 03.05.2017 | 4.362 | 4.427 | 4.352 | 4.410 |
| 04.05.2017 | 4.234 | 4.270 | 4.092,91 | 4.185 |
| 05.05.2017 | 4.172 | 4.247 | 4.161 | 4.234 |
| 08.05.2017 | 4.248 | 4.336 | 4.230 | 4.312 |
| 09.05.2017 | 4.336 | 4.392 | 4.327 | 4.329 |
| 10.05.2017 | 4.365 | 4.440 | 4.344 | 4.401 |
| 11.05.2017 | 4.411 | 4.411 | 4.258 | 4.302 |
| 12.05.2017 | 4.309 | 4.354 | 4.297 | 4.345 |
| 15.05.2017 | 4.345 | 4.347,5 | 4.247 | 4.264 |
| 16.05.2017 | 4.285 | 4.340 | 4.268,27 | 4.322 |
| 17.05.2017 | 4.316 | 4.319 | 4.256 | 4.300 |
| 18.05.2017 | 4.306 | 4.380 | 4.269 | 4.354 |
| 19.05.2017 | 4.354 | 4.453 | 4.347 | 4.421 |
| 22.05.2017 | 4.419 | 4.504 | 4.419 | 4.477 |
| 23.05.2017 | 4.473 | 4.492 | 4.442,8 | 4.466 |
| 24.05.2017 | 4.460 | 4.483 | 4.408 | 4.430 |
| 25.05.2017 | 4.457 | 4.464 | 4.397 | 4.402 |
| 26.05.2017 | 4.400 | 4.407 | 4.370 | 4.384 |
| 30.05.2017 | 4.380 | 4.400 | 4.340 | 4.380 |
| 31.05.2017 | 4.387 | 4.395 | 4.353 | 4.360 |
| 01.06.2017 | 4.370 | 4.426 | 4.366,89 | 4.400 |
| 02.06.2017 | 4.414 | 4.423 | 4.329 | 4.361 |
| 05.06.2017 | 4.371 | 4.410 | 4.350 | 4.400 |
| 06.06.2017 | 4.377 | 4.400 | 4.282 | 4.288 |
| 07.06.2017 | 4.284 | 4.311 | 4.240 | 4.286 |
| 08.06.2017 | 4.303 | 4.354,18 | 4.277 | 4.352 |
| 09.06.2017 | 4.315 | 4.315 | 4.168 | 4.276 |
| 12.06.2017 | 4.260 | 4.298 | 4.226 | 4.247 |
| 13.06.2017 | 4.255 | 4.297 | 4.245 | 4.273 |
| 14.06.2017 | 4.276 | 4.359 | 4.273 | 4.301 |
| 15.06.2017 | 4.205 | 4.217 | 4.003 | 4.037 |
| 16.06.2017 | 4.046 | 4.110 | 4.032 | 4.093 |
| 19.06.2017 | 4.125 | 4.167 | 4.115 | 4.148 |
| 20.06.2017 | 4.142 | 4.190 | 4.017 | 4.024 |
| 21.06.2017 | 4.018 | 4.038 | 3.963 | 3.980 |
| 22.06.2017 | 3.985 | 4.016 | 3.962 | 3.996 |
| 23.06.2017 | 4.014 | 4.068 | 4.003 | 4.047 |
| 26.06.2017 | 4.069 | 4.076 | 3.996 | 4.000 |
| 27.06.2017 | 3.964 | 4.001 | 3.944 | 3.955 |
| 28.06.2017 | 3.956 | 4.029 | 3.944 | 3.952 |
| 29.06.2017 | 3.974 | 3.994 | 3.939 | 3.976 |
| 30.06.2017 | 3.966 | 3.973 | 3.845 | 3.856 |
| 03.07.2017 | 3.817 | 3.904 | 3.807 | 3.890 |
| 04.07.2017 | 3.879 | 3.906 | 3.877 | 3.881 |
| 05.07.2017 | 3.881 | 3.916 | 3.861 | 3.905 |
| 06.07.2017 | 3.762 | 3.824 | 3.753 | 3.785 |
| 07.07.2017 | 3.799 | 3.799 | 3.746 | 3.766 |
| 10.07.2017 | 3.773 | 3.792 | 3.693 | 3.693 |
| 11.07.2017 | 3.681 | 3.704 | 3.600 | 3.617 |
| 12.07.2017 | 3.625 | 3.648 | 3.565 | 3.618 |
| 13.07.2017 | 3.632 | 3.710 | 3.631 | 3.694 |
| 14.07.2017 | 3.704 | 3.717 | 3.649 | 3.655 |
| 17.07.2017 | 3.653 | 3.683 | 3.653 | 3.673 |
| 18.07.2017 | 3.665 | 3.745 | 3.665 | 3.712 |
| 19.07.2017 | 3.729 | 3.733 | 3.668 | 3.680 |
| 20.07.2017 | 3.694 | 3.785 | 3.683 | 3.783 |
| 21.07.2017 | 3.793 | 3.912 | 3.791 | 3.827 |
| 24.07.2017 | 3.821 | 3.824 | 3.680 | 3.710 |
| 25.07.2017 | 3.711 | 3.751 | 3.683 | 3.734 |
| 26.07.2017 | 3.738 | 3.802 | 3.729 | 3.780 |
| 27.07.2017 | 3.791 | 3.951 | 3.791 | 3.927 |
| 28.07.2017 | 3.926 | 3.926 | 3.815 | 3.865 |
| 31.07.2017 | 3.853 | 3.995 | 3.806 | 3.950 |
| 01.08.2017 | 3.962 | 3.995 | 3.927 | 3.973 |
| 02.08.2017 | 3.984 | 4.032 | 3.941 | 4.013 |
| 03.08.2017 | 4.325 | 4.491 | 4.269 | 4.401 |
| 04.08.2017 | 4.390 | 4.414 | 4.353 | 4.393 |
| 07.08.2017 | 4.404 | 4.404 | 4.274 | 4.331 |
| 08.08.2017 | 4.333 | 4.397 | 4.308 | 4.368 |
| 09.08.2017 | 4.365 | 4.460 | 4.353 | 4.409 |
| 10.08.2017 | 4.391 | 4.413 | 4.367 | 4.405 |
| 11.08.2017 | 4.390 | 4.428 | 4.369 | 4.400 |
| 14.08.2017 | 4.405 | 4.411 | 4.352 | 4.395 |
| 15.08.2017 | 4.341 | 4.341 | 4.186 | 4.271 |
| 16.08.2017 | 4.277 | 4.300 | 4.252 | 4.264 |
| 17.08.2017 | 4.259 | 4.279 | 4.191 | 4.204 |
| 18.08.2017 | 4.188 | 4.195 | 4.133 | 4.150 |
| 21.08.2017 | 4.134 | 4.187 | 4.134 | 4.163 |
| 22.08.2017 | 4.180 | 4.220 | 4.151 | 4.175 |
| 23.08.2017 | 4.165 | 4.182 | 4.109 | 4.156 |
| 24.08.2017 | 4.162 | 4.194 | 4.070 | 4.104 |
| 25.08.2017 | 4.094 | 4.162 | 4.066 | 4.143 |
| 29.08.2017 | 4.150 | 4.150 | 4.051 | 4.060 |
| 30.08.2017 | 4.082 | 4.101 | 4.035 | 4.046 |
| 31.08.2017 | 4.057 | 4.139 | 4.023 | 4.129 |
| 01.09.2017 | 4.130 | 4.147 | 4.102 | 4.134 |
| 04.09.2017 | 4.127 | 4.260 | 4.061 | 4.227 |
| 05.09.2017 | 4.266 | 4.322 | 4.233 | 4.267 |
| 06.09.2017 | 4.262 | 4.374 | 4.248 | 4.374 |
| 07.09.2017 | 4.376 | 4.436 | 4.337 | 4.378 |
| 08.09.2017 | 4.377 | 4.388 | 4.293 | 4.354 |
| 11.09.2017 | 4.384 | 4.384 | 4.320 | 4.342 |
| 12.09.2017 | 4.327 | 4.402 | 4.312 | 4.400 |
| 13.09.2017 | 4.390 | 4.449 | 4.372 | 4.417 |
| 14.09.2017 | 4.770 | 5.020 | 4.730 | 4.994 |
| 15.09.2017 | 5.040 | 5.115 | 5.010 | 5.045 |
| 18.09.2017 | 5.070 | 5.085 | 4.952 | 4.973 |
| 19.09.2017 | 4.975 | 5.020 | 4.971 | 4.978 |
| 20.09.2017 | 4.985 | 5.080 | 4.971 | 5.070 |
| 21.09.2017 | 5.065 | 5.095 | 5.020 | 5.085 |
| 22.09.2017 | 5.085 | 5.145 | 5.060 | 5.140 |
| 25.09.2017 | 5.125 | 5.210 | 5.125 | 5.195 |
| 26.09.2017 | 5.200 | 5.210 | 5.130 | 5.135 |
| 27.09.2017 | 5.135 | 5.270 | 5.135 | 5.260 |
| 28.09.2017 | 5.270 | 5.275 | 5.185 | 5.255 |
| 29.09.2017 | 5.275 | 5.280 | 5.225 | 5.260 |
| 02.10.2017 | 5.260 | 5.295 | 5.235 | 5.290 |
| 03.10.2017 | 5.300 | 5.325 | 5.260 | 5.320 |
| 04.10.2017 | 5.310 | 5.355 | 5.235 | 5.245 |
| 05.10.2017 | 5.190 | 5.205 | 5.130 | 5.170 |
| 06.10.2017 | 5.165 | 5.190 | 5.125 | 5.165 |
| 09.10.2017 | 5.150 | 5.175 | 5.120 | 5.120 |
| 10.10.2017 | 5.135 | 5.150 | 5.080 | 5.115 |
| 11.10.2017 | 5.015 | 5.080 | 4.982 | 5.050 |
| 12.10.2017 | 5.050 | 5.070 | 4.982 | 4.989 |
| 13.10.2017 | 4.990 | 5.005 | 4.911 | 4.911 |
| 16.10.2017 | 4.910 | 4.954 | 4.909 | 4.940 |
| 17.10.2017 | 4.960 | 4.969 | 4.908 | 4.919 |
| 18.10.2017 | 4.937 | 4.997 | 4.899,9 | 4.956 |
| 19.10.2017 | 4.942 | 4.961 | 4.878,2 | 4.898 |
| 20.10.2017 | 4.920 | 4.953 | 4.852 | 4.865 |
| 23.10.2017 | 4.862 | 4.901 | 4.837 | 4.877 |
| 24.10.2017 | 4.893 | 4.906 | 4.863 | 4.892 |
| 25.10.2017 | 4.885 | 4.901 | 4.862 | 4.895 |
| 26.10.2017 | 4.916 | 4.916 | 4.863 | 4.890 |
| 27.10.2017 | 4.905 | 4.905,35 | 4.874 | 4.882 |
| 30.10.2017 | 4.886 | 4.975 | 4.869 | 4.949 |
| 31.10.2017 | 4.928 | 4.978 | 4.885 | 4.921 |
| 01.11.2017 | 4.580 | 4.707 | 4.416 | 4.471 |
| 02.11.2017 | 4.457 | 4.552 | 4.455 | 4.500 |
| 03.11.2017 | 4.505 | 4.536,6 | 4.463 | 4.473 |
| 06.11.2017 | 4.455 | 4.522,94 | 4.400 | 4.416 |
| 07.11.2017 | 4.416 | 4.416 | 4.343 | 4.368 |
| 08.11.2017 | 4.375 | 4.417 | 4.341 | 4.404 |
| 09.11.2017 | 4.402 | 4.402 | 4.295 | 4.369 |
| 10.11.2017 | 4.387 | 4.396 | 4.311 | 4.379 |
| 13.11.2017 | 4.394 | 4.394 | 4.303 | 4.324 |
| 14.11.2017 | 4.300 | 4.345 | 4.268 | 4.328 |
| 15.11.2017 | 4.328 | 4.371 | 4.253 | 4.277 |
| 16.11.2017 | 4.273 | 4.333 | 4.263 | 4.320 |
| 17.11.2017 | 4.320 | 4.325 | 4.269 | 4.304 |
| 20.11.2017 | 4.308 | 4.386 | 4.308 | 4.371 |
| 21.11.2017 | 4.377 | 4.387 | 4.309 | 4.340 |
| 22.11.2017 | 4.319 | 4.370 | 4.288 | 4.340 |
| 23.11.2017 | 4.348 | 4.417 | 4.324,6 | 4.385 |
| 24.11.2017 | 4.388 | 4.401 | 4.306 | 4.306 |
| 27.11.2017 | 4.306 | 4.343 | 4.268 | 4.275 |
| 28.11.2017 | 4.286 | 4.314 | 4.275 | 4.314 |
| 29.11.2017 | 4.292 | 4.503 | 4.292 | 4.503 |
| 30.11.2017 | 4.480 | 4.509 | 4.417 | 4.477 |
| 01.12.2017 | 4.456 | 4.477 | 4.397 | 4.432 |
| 04.12.2017 | 4.454 | 4.458 | 4.337 | 4.404 |
| 05.12.2017 | 4.425 | 4.522 | 4.398 | 4.438 |
| 06.12.2017 | 4.441 | 4.456,04 | 4.363 | 4.422 |
| 07.12.2017 | 4.413 | 4.447 | 4.322 | 4.440 |
| 08.12.2017 | 4.429 | 4.502 | 4.411 | 4.483 |
| 11.12.2017 | 4.471 | 4.495 | 4.412 | 4.423 |
| 12.12.2017 | 4.417 | 4.430,63 | 4.333 | 4.393 |
| 13.12.2017 | 4.383 | 4.453 | 4.340,8 | 4.404 |
| 14.12.2017 | 4.405 | 4.420 | 4.324,37 | 4.345 |
| 15.12.2017 | 4.333 | 4.339 | 4.221 | 4.246 |
| 18.12.2017 | 4.252 | 4.252 | 4.187 | 4.230 |
| 19.12.2017 | 4.227 | 4.277 | 4.188 | 4.238 |
| 20.12.2017 | 4.233 | 4.317 | 4.233 | 4.293 |
| 21.12.2017 | 4.289 | 4.423 | 4.279 | 4.415 |
| 22.12.2017 | 4.409 | 4.579 | 4.404 | 4.579 |
| 27.12.2017 | 4.580 | 4.591,71 | 4.514 | 4.535 |
| 28.12.2017 | 4.535 | 4.607 | 4.520 | 4.543 |
| 29.12.2017 | 4.543 | 4.577 | 4.486 | 4.525 |