NXT.L
NEXT plc
16:26:46
14260 £
0.0000 (%0.00)
Önceki Kapanış: 14440
Düşük₺14205
Yüksek₺14405
NXT.L: NEXT plc Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.273,4111
KAPANIŞ 5.270,5929
En Düşük
DÜŞÜK 3.970
En Yüksek
YÜKSEK 6.224
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2018 | 4.520 | 4.540 | 4.481 | 4.500 |
| 03.01.2018 | 4.860 | 4.947 | 4.780 | 4.800 |
| 04.01.2018 | 4.780 | 4.789 | 4.697 | 4.748 |
| 05.01.2018 | 4.740 | 4.877 | 4.730 | 4.854 |
| 08.01.2018 | 4.865 | 4.989 | 4.853 | 4.932 |
| 09.01.2018 | 4.930 | 5.096 | 4.926 | 5.020 |
| 10.01.2018 | 5.020 | 5.054 | 5.014 | 5.040 |
| 11.01.2018 | 5.040 | 5.040 | 4.943 | 4.963 |
| 12.01.2018 | 4.971 | 5.006 | 4.944 | 4.990 |
| 15.01.2018 | 5.018 | 5.020 | 4.988 | 5.004 |
| 16.01.2018 | 5.016 | 5.040 | 4.997 | 5.040 |
| 17.01.2018 | 5.048 | 5.058 | 4.995 | 5.002 |
| 18.01.2018 | 5.018 | 5.046 | 4.968 | 4.980 |
| 19.01.2018 | 5.002 | 5.002 | 4.872 | 4.898 |
| 22.01.2018 | 4.888 | 4.922 | 4.869 | 4.895 |
| 23.01.2018 | 4.914 | 4.939 | 4.848 | 4.900 |
| 24.01.2018 | 4.894 | 4.948 | 4.844 | 4.912 |
| 25.01.2018 | 4.960 | 5.064 | 4.954 | 5.064 |
| 26.01.2018 | 5.084 | 5.250 | 5.046 | 5.218 |
| 29.01.2018 | 5.220 | 5.260 | 5.152 | 5.152 |
| 30.01.2018 | 5.140 | 5.184 | 5.121 | 5.126 |
| 31.01.2018 | 5.146 | 5.160 | 5.062 | 5.092 |
| 01.02.2018 | 5.102 | 5.109 | 5.052 | 5.054 |
| 02.02.2018 | 5.054 | 5.096 | 5.026 | 5.026 |
| 05.02.2018 | 5.006 | 5.006 | 4.914 | 4.921 |
| 06.02.2018 | 4.805 | 4.923 | 4.767 | 4.830 |
| 07.02.2018 | 4.881 | 4.919 | 4.811 | 4.916 |
| 08.02.2018 | 4.888 | 4.954 | 4.836 | 4.842 |
| 09.02.2018 | 4.843 | 4.883 | 4.709 | 4.722 |
| 12.02.2018 | 4.778 | 4.795 | 4.750 | 4.768 |
| 13.02.2018 | 4.770 | 4.816 | 4.758 | 4.782 |
| 14.02.2018 | 4.826 | 4.830 | 4.772 | 4.811 |
| 15.02.2018 | 4.833 | 4.872 | 4.785 | 4.826 |
| 16.02.2018 | 4.854 | 4.931 | 4.843 | 4.921 |
| 19.02.2018 | 4.915 | 4.975 | 4.908 | 4.920 |
| 20.02.2018 | 4.929 | 4.999 | 4.918 | 4.992 |
| 21.02.2018 | 4.972 | 4.991 | 4.926 | 4.983 |
| 22.02.2018 | 4.947 | 4.968 | 4.908 | 4.950 |
| 23.02.2018 | 4.955 | 4.985 | 4.904 | 4.929 |
| 26.02.2018 | 4.941 | 4.963 | 4.912 | 4.930 |
| 27.02.2018 | 4.945 | 4.959 | 4.883 | 4.912 |
| 28.02.2018 | 4.887 | 4.909 | 4.852 | 4.856 |
| 01.03.2018 | 4.856 | 4.874 | 4.749 | 4.756 |
| 02.03.2018 | 4.734 | 4.760 | 4.678 | 4.680 |
| 05.03.2018 | 4.692 | 4.757 | 4.690 | 4.732 |
| 06.03.2018 | 4.764 | 4.814 | 4.750 | 4.799 |
| 07.03.2018 | 4.801 | 4.878 | 4.787 | 4.840 |
| 08.03.2018 | 4.844 | 4.868 | 4.692 | 4.721 |
| 09.03.2018 | 4.701 | 4.775 | 4.666 | 4.772 |
| 12.03.2018 | 4.784 | 4.840 | 4.767 | 4.820 |
| 13.03.2018 | 4.805 | 4.841 | 4.771 | 4.804 |
| 14.03.2018 | 4.786 | 4.910 | 4.780 | 4.840 |
| 15.03.2018 | 4.830 | 4.834 | 4.785 | 4.829 |
| 16.03.2018 | 4.827 | 4.831 | 4.742 | 4.759 |
| 19.03.2018 | 4.756 | 4.759 | 4.690 | 4.709 |
| 20.03.2018 | 4.712 | 4.761 | 4.684 | 4.752 |
| 21.03.2018 | 4.740 | 4.740 | 4.619 | 4.629 |
| 22.03.2018 | 4.594 | 4.684 | 4.567 | 4.629 |
| 23.03.2018 | 4.628 | 5.032 | 4.612 | 4.984 |
| 26.03.2018 | 5.016 | 5.028 | 4.865 | 4.875 |
| 27.03.2018 | 4.922 | 4.928 | 4.753 | 4.797 |
| 28.03.2018 | 4.783 | 4.855 | 4.745 | 4.832 |
| 29.03.2018 | 4.840 | 4.919 | 4.759 | 4.759 |
| 03.04.2018 | 4.728 | 4.801 | 4.693 | 4.766 |
| 04.04.2018 | 4.767 | 4.799 | 4.749 | 4.772 |
| 05.04.2018 | 4.837 | 4.847 | 4.789 | 4.820 |
| 06.04.2018 | 4.697 | 4.800 | 4.657 | 4.771 |
| 09.04.2018 | 4.774 | 4.844 | 4.770,5 | 4.838 |
| 10.04.2018 | 4.875 | 4.882 | 4.816 | 4.861 |
| 11.04.2018 | 4.716 | 4.895 | 4.715 | 4.876 |
| 12.04.2018 | 4.881 | 5.058 | 4.872 | 5.028 |
| 13.04.2018 | 5.048 | 5.058 | 4.990 | 5.014 |
| 16.04.2018 | 5.018 | 5.064 | 4.997,25 | 5.064 |
| 17.04.2018 | 5.010 | 5.208 | 5.004 | 5.172 |
| 18.04.2018 | 5.180 | 5.204 | 5.104 | 5.190 |
| 19.04.2018 | 5.202 | 5.226 | 5.114 | 5.226 |
| 20.04.2018 | 5.230 | 5.230 | 5.162 | 5.220 |
| 23.04.2018 | 5.218 | 5.236 | 5.178 | 5.208 |
| 24.04.2018 | 5.222 | 5.242 | 5.104 | 5.150 |
| 25.04.2018 | 5.126 | 5.200 | 5.124 | 5.186 |
| 26.04.2018 | 5.184 | 5.280 | 5.164 | 5.264 |
| 27.04.2018 | 5.286 | 5.286 | 5.200,2 | 5.230 |
| 30.04.2018 | 5.250 | 5.296 | 5.228 | 5.256 |
| 01.05.2018 | 5.266 | 5.276 | 5.202 | 5.214 |
| 02.05.2018 | 5.234 | 5.254 | 5.136 | 5.200 |
| 03.05.2018 | 5.200 | 5.218 | 5.146 | 5.180 |
| 04.05.2018 | 5.198 | 5.230 | 5.118 | 5.144 |
| 08.05.2018 | 5.142 | 5.212 | 5.092 | 5.178 |
| 09.05.2018 | 5.180 | 5.252 | 5.116 | 5.246 |
| 10.05.2018 | 5.576 | 5.708 | 5.502 | 5.568 |
| 11.05.2018 | 5.596 | 5.606 | 5.416 | 5.542 |
| 14.05.2018 | 5.532 | 5.604 | 5.512,3 | 5.602 |
| 15.05.2018 | 5.566 | 5.664 | 5.566 | 5.628 |
| 16.05.2018 | 5.648 | 5.664 | 5.594 | 5.630 |
| 17.05.2018 | 5.624 | 5.820 | 5.600 | 5.794 |
| 18.05.2018 | 5.810 | 5.820 | 5.736 | 5.768 |
| 21.05.2018 | 5.776 | 5.902 | 5.776 | 5.874 |
| 22.05.2018 | 5.872 | 5.888 | 5.784 | 5.826 |
| 23.05.2018 | 5.810 | 5.912 | 5.794 | 5.828 |
| 24.05.2018 | 5.846 | 5.900 | 5.788 | 5.832 |
| 25.05.2018 | 5.882 | 5.892 | 5.816 | 5.862 |
| 29.05.2018 | 5.830 | 5.854 | 5.758 | 5.762 |
| 30.05.2018 | 5.774 | 5.858 | 5.758 | 5.828 |
| 31.05.2018 | 5.828 | 5.870 | 5.788 | 5.800 |
| 01.06.2018 | 5.830 | 5.858 | 5.790 | 5.790 |
| 04.06.2018 | 5.802 | 5.870 | 5.790 | 5.836 |
| 05.06.2018 | 5.868 | 5.936 | 5.862 | 5.916 |
| 06.06.2018 | 5.920 | 6.040 | 5.908 | 6.032 |
| 07.06.2018 | 6.050 | 6.096 | 5.976,36 | 6.010 |
| 08.06.2018 | 6.000 | 6.068 | 5.964 | 6.054 |
| 11.06.2018 | 6.084 | 6.136 | 6.038 | 6.120 |
| 12.06.2018 | 6.144 | 6.202 | 6.104 | 6.202 |
| 13.06.2018 | 6.202 | 6.211 | 6.132 | 6.192 |
| 14.06.2018 | 6.150 | 6.208 | 6.130 | 6.194 |
| 15.06.2018 | 6.200 | 6.202 | 6.100 | 6.126 |
| 18.06.2018 | 6.116 | 6.126 | 6.026 | 6.084 |
| 19.06.2018 | 6.010 | 6.070 | 5.976 | 5.992 |
| 20.06.2018 | 6.028 | 6.030 | 5.820 | 5.862 |
| 21.06.2018 | 5.900 | 5.984 | 5.850 | 5.936 |
| 22.06.2018 | 5.950 | 6.026 | 5.938 | 6.010 |
| 25.06.2018 | 5.984 | 6.022 | 5.936 | 5.962 |
| 26.06.2018 | 5.978 | 6.141 | 5.940 | 6.106 |
| 27.06.2018 | 6.112 | 6.154 | 6.056 | 6.068 |
| 28.06.2018 | 6.060 | 6.126 | 6.034 | 6.082 |
| 29.06.2018 | 6.110 | 6.114 | 6.028 | 6.050 |
| 02.07.2018 | 6.014 | 6.036 | 5.950 | 5.980 |
| 03.07.2018 | 6.004 | 6.022 | 5.968 | 5.992 |
| 04.07.2018 | 5.976 | 5.980 | 5.912 | 5.946 |
| 05.07.2018 | 5.872 | 5.900 | 5.804 | 5.840 |
| 06.07.2018 | 5.846 | 5.849,6 | 5.754 | 5.800 |
| 09.07.2018 | 5.818 | 5.958 | 5.800 | 5.904 |
| 10.07.2018 | 5.912 | 6.018 | 5.894 | 5.980 |
| 11.07.2018 | 6.000 | 6.118 | 5.998 | 6.050 |
| 12.07.2018 | 6.048 | 6.062 | 6.002 | 6.048 |
| 13.07.2018 | 6.078 | 6.224 | 6.068 | 6.106 |
| 16.07.2018 | 6.118 | 6.118 | 5.978 | 6.040 |
| 17.07.2018 | 6.040 | 6.136 | 6.018 | 6.136 |
| 18.07.2018 | 6.164 | 6.202 | 6.106 | 6.128 |
| 19.07.2018 | 6.104 | 6.188 | 6.088 | 6.130 |
| 20.07.2018 | 6.130 | 6.148 | 6.050 | 6.050 |
| 23.07.2018 | 6.040 | 6.042 | 5.970 | 5.970 |
| 24.07.2018 | 5.992 | 6.012 | 5.914 | 5.926 |
| 25.07.2018 | 5.942 | 6.022 | 5.920 | 5.944 |
| 26.07.2018 | 5.932 | 5.954 | 5.882 | 5.892 |
| 27.07.2018 | 5.890 | 5.942 | 5.860 | 5.868 |
| 30.07.2018 | 5.844 | 5.892 | 5.806 | 5.860 |
| 31.07.2018 | 5.880 | 5.974 | 5.866 | 5.936 |
| 01.08.2018 | 5.580 | 5.632 | 5.466 | 5.512 |
| 02.08.2018 | 5.482 | 5.604 | 5.482 | 5.534 |
| 03.08.2018 | 5.556 | 5.668 | 5.486 | 5.662 |
| 06.08.2018 | 5.670 | 5.721 | 5.640 | 5.696 |
| 07.08.2018 | 5.700 | 5.726 | 5.622 | 5.622 |
| 08.08.2018 | 5.620 | 5.706 | 5.620 | 5.678 |
| 09.08.2018 | 5.700 | 5.763,7 | 5.686 | 5.744 |
| 10.08.2018 | 5.738 | 5.746 | 5.660 | 5.668 |
| 13.08.2018 | 5.650 | 5.678 | 5.548 | 5.568 |
| 14.08.2018 | 5.580 | 5.600 | 5.542 | 5.542 |
| 15.08.2018 | 5.570 | 5.598 | 5.458 | 5.464 |
| 16.08.2018 | 5.468 | 5.554 | 5.450,4 | 5.524 |
| 17.08.2018 | 5.514 | 5.546 | 5.446 | 5.460 |
| 20.08.2018 | 5.442 | 5.494 | 5.420,6 | 5.460 |
| 21.08.2018 | 5.450 | 5.480 | 5.408 | 5.434 |
| 22.08.2018 | 5.434 | 5.472 | 5.422 | 5.454 |
| 23.08.2018 | 5.466 | 5.534 | 5.432 | 5.432 |
| 24.08.2018 | 5.402 | 5.484 | 5.402 | 5.470 |
| 28.08.2018 | 5.508 | 5.560 | 5.486 | 5.542 |
| 29.08.2018 | 5.554 | 5.572 | 5.464 | 5.532 |
| 30.08.2018 | 5.512 | 5.542 | 5.474 | 5.494 |
| 31.08.2018 | 5.504 | 5.546 | 5.472 | 5.500 |
| 03.09.2018 | 5.508 | 5.610 | 5.496 | 5.548 |
| 04.09.2018 | 5.556 | 5.580 | 5.424 | 5.454 |
| 05.09.2018 | 5.430 | 5.492 | 5.408 | 5.480 |
| 06.09.2018 | 5.474 | 5.524 | 5.450 | 5.490 |
| 07.09.2018 | 5.480 | 5.496 | 5.420 | 5.448 |
| 10.09.2018 | 5.494 | 5.494 | 5.364 | 5.404 |
| 11.09.2018 | 5.388 | 5.438 | 5.386 | 5.424 |
| 12.09.2018 | 5.426 | 5.496 | 5.412 | 5.468 |
| 13.09.2018 | 5.454 | 5.454 | 5.382 | 5.394 |
| 14.09.2018 | 5.394 | 5.424 | 5.350 | 5.350 |
| 17.09.2018 | 5.356 | 5.394 | 5.334 | 5.372 |
| 18.09.2018 | 5.282 | 5.362 | 5.260 | 5.340 |
| 19.09.2018 | 5.328 | 5.392 | 5.252 | 5.266 |
| 20.09.2018 | 5.268 | 5.332 | 5.246 | 5.322 |
| 21.09.2018 | 5.302 | 5.310 | 5.196 | 5.200 |
| 24.09.2018 | 5.198 | 5.250 | 5.088 | 5.124 |
| 25.09.2018 | 5.506 | 5.646 | 5.474 | 5.518 |
| 26.09.2018 | 5.540 | 5.618 | 5.394 | 5.400 |
| 27.09.2018 | 5.400 | 5.400 | 5.286 | 5.332 |
| 28.09.2018 | 5.316 | 5.514 | 5.232 | 5.494 |
| 01.10.2018 | 5.436 | 5.484 | 5.380 | 5.434 |
| 02.10.2018 | 5.432 | 5.436 | 5.340 | 5.354 |
| 03.10.2018 | 5.364 | 5.488 | 5.320 | 5.466 |
| 04.10.2018 | 5.442 | 5.460 | 5.356 | 5.418 |
| 05.10.2018 | 5.438 | 5.438 | 5.320 | 5.340 |
| 08.10.2018 | 5.352 | 5.476 | 5.306 | 5.424 |
| 09.10.2018 | 5.442 | 5.482 | 5.392 | 5.470 |
| 10.10.2018 | 5.446 | 5.596 | 5.426 | 5.502 |
| 11.10.2018 | 5.478 | 5.479 | 5.254 | 5.254 |
| 12.10.2018 | 5.308 | 5.458 | 5.272 | 5.394 |
| 15.10.2018 | 5.376 | 5.376 | 5.304 | 5.332 |
| 16.10.2018 | 5.310 | 5.316 | 5.260 | 5.310 |
| 17.10.2018 | 5.320 | 5.346 | 5.176 | 5.176 |
| 18.10.2018 | 5.190 | 5.258 | 5.122 | 5.140 |
| 19.10.2018 | 5.172 | 5.232 | 5.092 | 5.092 |
| 22.10.2018 | 5.098 | 5.156 | 5.054 | 5.054 |
| 23.10.2018 | 5.006 | 5.128 | 4.992 | 5.094 |
| 24.10.2018 | 5.152 | 5.174 | 5.108 | 5.120 |
| 25.10.2018 | 5.094 | 5.138 | 5.070 | 5.134 |
| 26.10.2018 | 5.090 | 5.202 | 5.090 | 5.162 |
| 29.10.2018 | 5.168 | 5.314 | 5.168 | 5.242 |
| 30.10.2018 | 5.254 | 5.352 | 5.208 | 5.306 |
| 31.10.2018 | 5.096 | 5.232 | 5.012 | 5.204 |
| 01.11.2018 | 5.174 | 5.416 | 5.156 | 5.356 |
| 02.11.2018 | 5.422 | 5.434 | 5.372 | 5.424 |
| 05.11.2018 | 5.316 | 5.408 | 5.256 | 5.256 |
| 06.11.2018 | 5.258 | 5.286 | 5.186,02 | 5.252 |
| 07.11.2018 | 5.280 | 5.374 | 5.242 | 5.334 |
| 08.11.2018 | 5.360 | 5.524 | 5.306 | 5.480 |
| 09.11.2018 | 5.450 | 5.494 | 5.298 | 5.424 |
| 12.11.2018 | 5.462 | 5.468 | 5.242 | 5.252 |
| 13.11.2018 | 5.232 | 5.342 | 5.232 | 5.280 |
| 14.11.2018 | 5.366 | 5.428 | 5.322 | 5.372 |
| 15.11.2018 | 5.382 | 5.416 | 5.030 | 5.152 |
| 16.11.2018 | 5.142 | 5.254 | 5.120 | 5.184 |
| 19.11.2018 | 5.158 | 5.242 | 5.148 | 5.162 |
| 20.11.2018 | 5.120 | 5.168 | 5.096 | 5.146 |
| 21.11.2018 | 5.152 | 5.230 | 5.118 | 5.200 |
| 22.11.2018 | 5.190 | 5.256 | 5.126 | 5.186 |
| 23.11.2018 | 5.176 | 5.256 | 5.170 | 5.192 |
| 26.11.2018 | 5.248 | 5.274 | 5.124 | 5.150 |
| 27.11.2018 | 5.172 | 5.200 | 5.116 | 5.182 |
| 28.11.2018 | 5.166 | 5.200 | 5.152 | 5.182 |
| 29.11.2018 | 5.218 | 5.234 | 5.060 | 5.060 |
| 30.11.2018 | 5.080 | 5.112 | 4.868,77 | 4.901 |
| 03.12.2018 | 4.971 | 5.008 | 4.802,78 | 4.857 |
| 04.12.2018 | 4.833 | 4.877 | 4.789 | 4.822 |
| 05.12.2018 | 4.785 | 5.012 | 4.764,63 | 4.874 |
| 06.12.2018 | 4.819 | 4.833 | 4.650 | 4.700 |
| 07.12.2018 | 4.720 | 4.794 | 4.677 | 4.677 |
| 10.12.2018 | 4.647 | 4.672 | 4.583 | 4.617 |
| 11.12.2018 | 4.621 | 4.668 | 4.564 | 4.620 |
| 12.12.2018 | 4.605 | 4.611,6 | 4.489 | 4.570 |
| 13.12.2018 | 4.566 | 4.604 | 4.381 | 4.424 |
| 14.12.2018 | 4.386 | 4.430 | 4.310 | 4.338 |
| 17.12.2018 | 4.000 | 4.247,02 | 3.970 | 4.137 |
| 18.12.2018 | 4.144 | 4.287 | 4.130 | 4.210 |
| 19.12.2018 | 4.226 | 4.276 | 4.165 | 4.242 |
| 20.12.2018 | 4.159 | 4.178,7 | 4.050 | 4.114 |
| 21.12.2018 | 4.083 | 4.153 | 4.069 | 4.110 |
| 24.12.2018 | 4.067 | 4.102 | 4.014 | 4.014 |
| 27.12.2018 | 4.075 | 4.102 | 4.014 | 4.019 |
| 28.12.2018 | 4.024 | 4.099 | 4.002 | 4.048 |
| 31.12.2018 | 4.053 | 4.113 | 3.975 | 3.991 |