NXT.L
NEXT plc
16:26:46
14260 £
0.0000 (%0.00)
Önceki Kapanış: 14440
Düşük₺14205
Yüksek₺14405
NXT.L: NEXT plc Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.778,5375
KAPANIŞ 5.792,0672
En Düşük
DÜŞÜK 3.985
En Yüksek
YÜKSEK 7.358
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2019 | 3.988 | 4.191 | 3.985 | 4.177 |
| 03.01.2019 | 4.450 | 4.510 | 4.301 | 4.350 |
| 04.01.2019 | 4.413 | 4.485 | 4.370 | 4.478 |
| 07.01.2019 | 4.492 | 4.630 | 4.455 | 4.575 |
| 08.01.2019 | 4.566 | 4.879 | 4.563 | 4.815 |
| 09.01.2019 | 4.872 | 4.909 | 4.803 | 4.853 |
| 10.01.2019 | 4.808 | 4.875 | 4.775 | 4.787 |
| 11.01.2019 | 4.820 | 4.832 | 4.734 | 4.757 |
| 14.01.2019 | 4.650 | 4.708 | 4.592 | 4.649 |
| 15.01.2019 | 4.662 | 4.728 | 4.633 | 4.660 |
| 16.01.2019 | 4.709 | 4.800 | 4.672 | 4.674 |
| 17.01.2019 | 4.652 | 4.683 | 4.605 | 4.644 |
| 18.01.2019 | 4.675 | 4.779 | 4.648 | 4.746 |
| 21.01.2019 | 4.740 | 4.749 | 4.683 | 4.726 |
| 22.01.2019 | 4.696 | 4.818 | 4.696 | 4.749 |
| 23.01.2019 | 4.721 | 4.838 | 4.715 | 4.800 |
| 24.01.2019 | 4.818 | 4.870 | 4.793 | 4.818 |
| 25.01.2019 | 4.836 | 4.858 | 4.777 | 4.777 |
| 28.01.2019 | 4.770 | 4.854 | 4.770 | 4.781 |
| 29.01.2019 | 4.800 | 4.936 | 4.791 | 4.853 |
| 30.01.2019 | 4.847 | 4.901 | 4.806 | 4.886 |
| 31.01.2019 | 4.870 | 4.878 | 4.806 | 4.847 |
| 01.02.2019 | 4.855 | 4.890 | 4.815 | 4.861 |
| 04.02.2019 | 4.847 | 4.871 | 4.813 | 4.830 |
| 05.02.2019 | 4.828 | 4.931 | 4.821 | 4.931 |
| 06.02.2019 | 4.911 | 4.964 | 4.892 | 4.896 |
| 07.02.2019 | 4.890 | 4.924 | 4.853 | 4.878 |
| 08.02.2019 | 4.878 | 4.899 | 4.853 | 4.853 |
| 11.02.2019 | 4.873 | 4.953 | 4.850 | 4.951 |
| 12.02.2019 | 4.954 | 4.987 | 4.929 | 4.959 |
| 13.02.2019 | 4.954 | 4.981 | 4.928 | 4.959 |
| 14.02.2019 | 4.956 | 4.978 | 4.812 | 4.826 |
| 15.02.2019 | 4.810 | 4.844 | 4.724 | 4.724 |
| 18.02.2019 | 4.717 | 4.872 | 4.703 | 4.858 |
| 19.02.2019 | 4.838 | 4.863 | 4.813 | 4.861 |
| 20.02.2019 | 4.860 | 5.006 | 4.857 | 5.006 |
| 21.02.2019 | 4.991 | 5.040 | 4.945 | 4.985 |
| 22.02.2019 | 4.996 | 5.064 | 4.980 | 4.993 |
| 25.02.2019 | 4.987 | 5.026 | 4.920 | 5.026 |
| 26.02.2019 | 5.028 | 5.226 | 5.000 | 5.200 |
| 27.02.2019 | 5.192 | 5.206 | 5.094 | 5.106 |
| 28.02.2019 | 5.112 | 5.119,9 | 5.038 | 5.088 |
| 01.03.2019 | 5.098 | 5.188 | 5.098 | 5.170 |
| 04.03.2019 | 5.176 | 5.212 | 5.164,1 | 5.182 |
| 05.03.2019 | 5.170 | 5.218 | 5.158 | 5.204 |
| 06.03.2019 | 5.188 | 5.214 | 5.168 | 5.210 |
| 07.03.2019 | 5.216 | 5.216 | 5.100 | 5.134 |
| 08.03.2019 | 5.090 | 5.108 | 5.068 | 5.086 |
| 11.03.2019 | 5.130 | 5.158 | 5.098 | 5.132 |
| 12.03.2019 | 5.178 | 5.216 | 5.114 | 5.130 |
| 13.03.2019 | 5.104 | 5.136 | 5.054 | 5.106 |
| 14.03.2019 | 5.114 | 5.256 | 5.108 | 5.188 |
| 15.03.2019 | 5.208 | 5.242 | 5.190 | 5.212 |
| 18.03.2019 | 5.214 | 5.294 | 5.186 | 5.286 |
| 19.03.2019 | 5.280 | 5.344 | 5.274 | 5.314 |
| 20.03.2019 | 5.316 | 5.340 | 5.182 | 5.182 |
| 21.03.2019 | 5.062 | 5.318 | 4.995 | 5.316 |
| 22.03.2019 | 5.338 | 5.428 | 5.318 | 5.380 |
| 25.03.2019 | 5.340 | 5.408 | 5.304 | 5.376 |
| 26.03.2019 | 5.374 | 5.516 | 5.332 | 5.482 |
| 27.03.2019 | 5.492 | 5.512 | 5.382 | 5.414 |
| 28.03.2019 | 5.408 | 5.500 | 5.408 | 5.496 |
| 29.03.2019 | 5.500 | 5.580 | 5.464 | 5.580 |
| 01.04.2019 | 5.594 | 5.662 | 5.550 | 5.634 |
| 02.04.2019 | 5.652 | 5.652 | 5.556 | 5.646 |
| 03.04.2019 | 5.670 | 5.762 | 5.636 | 5.684 |
| 04.04.2019 | 5.688 | 5.754 | 5.649,01 | 5.656 |
| 05.04.2019 | 5.644 | 5.686 | 5.622,33 | 5.662 |
| 08.04.2019 | 5.676 | 5.688 | 5.626 | 5.646 |
| 09.04.2019 | 5.600 | 5.666 | 5.576 | 5.596 |
| 10.04.2019 | 5.612 | 5.646 | 5.594 | 5.618 |
| 11.04.2019 | 5.620 | 5.726 | 5.616 | 5.676 |
| 12.04.2019 | 5.666 | 5.680 | 5.604 | 5.616 |
| 15.04.2019 | 5.646 | 5.706 | 5.620 | 5.688 |
| 16.04.2019 | 5.722 | 5.766 | 5.690 | 5.732 |
| 17.04.2019 | 5.760 | 5.808 | 5.744 | 5.758 |
| 18.04.2019 | 5.754 | 5.804 | 5.740 | 5.774 |
| 23.04.2019 | 5.758 | 5.856 | 5.706 | 5.844 |
| 24.04.2019 | 5.858 | 5.886 | 5.814 | 5.874 |
| 25.04.2019 | 5.878 | 5.878 | 5.782 | 5.850 |
| 26.04.2019 | 5.872 | 5.904 | 5.846 | 5.866 |
| 29.04.2019 | 5.874 | 5.874 | 5.784 | 5.838 |
| 30.04.2019 | 5.832 | 5.890 | 5.766 | 5.766 |
| 01.05.2019 | 5.834 | 5.874 | 5.722,2 | 5.822 |
| 02.05.2019 | 5.772 | 5.812 | 5.710,06 | 5.716 |
| 03.05.2019 | 5.736 | 5.746 | 5.672,2 | 5.700 |
| 07.05.2019 | 5.678 | 5.744 | 5.650 | 5.710 |
| 08.05.2019 | 5.682 | 5.712 | 5.624 | 5.666 |
| 09.05.2019 | 5.664 | 5.714 | 5.644 | 5.674 |
| 10.05.2019 | 5.700 | 5.706 | 5.622 | 5.626 |
| 13.05.2019 | 5.612 | 5.642 | 5.542 | 5.604 |
| 14.05.2019 | 5.626 | 5.726 | 5.626 | 5.726 |
| 15.05.2019 | 5.718 | 5.832 | 5.706 | 5.770 |
| 16.05.2019 | 5.756 | 5.828 | 5.714 | 5.828 |
| 17.05.2019 | 5.808 | 5.818 | 5.762 | 5.780 |
| 20.05.2019 | 5.860 | 5.880 | 5.750 | 5.798 |
| 21.05.2019 | 5.822 | 5.910 | 5.798 | 5.910 |
| 22.05.2019 | 5.886 | 5.918 | 5.726 | 5.764 |
| 23.05.2019 | 5.718 | 5.756 | 5.638 | 5.700 |
| 24.05.2019 | 5.712 | 5.820 | 5.712 | 5.782 |
| 28.05.2019 | 5.790 | 5.946 | 5.780 | 5.878 |
| 29.05.2019 | 5.842 | 5.850 | 5.728 | 5.752 |
| 30.05.2019 | 5.752 | 5.828 | 5.724 | 5.782 |
| 31.05.2019 | 5.712 | 5.790 | 5.702 | 5.762 |
| 03.06.2019 | 5.724 | 5.770 | 5.644 | 5.738 |
| 04.06.2019 | 5.718 | 5.752 | 5.634 | 5.728 |
| 05.06.2019 | 5.730 | 5.926 | 5.724 | 5.838 |
| 06.06.2019 | 5.830 | 5.870 | 5.776 | 5.776 |
| 07.06.2019 | 5.770 | 5.783,83 | 5.712 | 5.716 |
| 10.06.2019 | 5.758 | 5.758 | 5.546 | 5.578 |
| 11.06.2019 | 5.552 | 5.680 | 5.524 | 5.626 |
| 12.06.2019 | 5.610 | 5.746 | 5.596 | 5.646 |
| 13.06.2019 | 5.640 | 5.640 | 5.514 | 5.526 |
| 14.06.2019 | 5.520 | 5.560 | 5.480 | 5.514 |
| 17.06.2019 | 5.514 | 5.588 | 5.450 | 5.542 |
| 18.06.2019 | 5.570 | 5.660 | 5.524 | 5.612 |
| 19.06.2019 | 5.596 | 5.636 | 5.512 | 5.530 |
| 20.06.2019 | 5.544 | 5.584 | 5.524 | 5.554 |
| 21.06.2019 | 5.554 | 5.712 | 5.542 | 5.634 |
| 24.06.2019 | 5.626 | 5.682 | 5.546 | 5.546 |
| 25.06.2019 | 5.526 | 5.576 | 5.504 | 5.522 |
| 26.06.2019 | 5.496 | 5.536 | 5.446 | 5.486 |
| 27.06.2019 | 5.500 | 5.642 | 5.500 | 5.582 |
| 28.06.2019 | 5.606 | 5.660 | 5.488 | 5.526 |
| 01.07.2019 | 5.540 | 5.564 | 5.396 | 5.470 |
| 02.07.2019 | 5.500 | 5.500 | 5.418,82 | 5.430 |
| 03.07.2019 | 5.452 | 5.512 | 5.380 | 5.472 |
| 04.07.2019 | 5.370 | 5.412 | 5.340 | 5.394 |
| 05.07.2019 | 5.402 | 5.425 | 5.370 | 5.400 |
| 08.07.2019 | 5.390 | 5.494 | 5.382 | 5.404 |
| 09.07.2019 | 5.408 | 5.446 | 5.380 | 5.420 |
| 10.07.2019 | 5.380 | 5.468 | 5.366 | 5.468 |
| 11.07.2019 | 5.454 | 5.462 | 5.364 | 5.424 |
| 12.07.2019 | 5.424 | 5.479,98 | 5.406 | 5.436 |
| 15.07.2019 | 5.442 | 5.500 | 5.390 | 5.480 |
| 16.07.2019 | 5.498 | 5.526 | 5.460 | 5.460 |
| 17.07.2019 | 5.452 | 5.516 | 5.434 | 5.462 |
| 18.07.2019 | 5.412 | 5.466 | 5.410 | 5.440 |
| 19.07.2019 | 5.456 | 5.484 | 5.416 | 5.460 |
| 22.07.2019 | 5.454 | 5.506 | 5.442 | 5.480 |
| 23.07.2019 | 5.492 | 5.506 | 5.430 | 5.462 |
| 24.07.2019 | 5.478 | 5.658 | 5.456,55 | 5.658 |
| 25.07.2019 | 5.656 | 5.684 | 5.578 | 5.668 |
| 26.07.2019 | 5.642 | 5.723,2 | 5.628 | 5.712 |
| 29.07.2019 | 5.696 | 5.774 | 5.696 | 5.730 |
| 30.07.2019 | 5.728 | 5.728 | 5.616 | 5.616 |
| 31.07.2019 | 6.000 | 6.156 | 5.956 | 6.064 |
| 01.08.2019 | 6.092 | 6.218 | 6.042 | 6.054 |
| 02.08.2019 | 6.010 | 6.036 | 5.910 | 5.926 |
| 05.08.2019 | 5.900 | 5.996 | 5.806 | 5.904 |
| 06.08.2019 | 5.904 | 5.938 | 5.810 | 5.858 |
| 07.08.2019 | 5.868 | 5.926 | 5.858 | 5.878 |
| 08.08.2019 | 5.910 | 5.952 | 5.834 | 5.858 |
| 09.08.2019 | 5.842 | 6.042 | 5.842 | 6.016 |
| 12.08.2019 | 6.048 | 6.082 | 5.962 | 5.966 |
| 13.08.2019 | 5.950 | 5.950 | 5.822 | 5.848 |
| 14.08.2019 | 5.874 | 5.878 | 5.700 | 5.700 |
| 15.08.2019 | 5.718 | 5.724 | 5.640 | 5.640 |
| 16.08.2019 | 5.668 | 5.702 | 5.592 | 5.622 |
| 19.08.2019 | 5.652 | 5.706 | 5.652 | 5.706 |
| 20.08.2019 | 5.714 | 5.744 | 5.628 | 5.648 |
| 21.08.2019 | 5.680 | 5.780 | 5.668 | 5.760 |
| 22.08.2019 | 5.722 | 5.802 | 5.706 | 5.740 |
| 23.08.2019 | 5.768 | 5.874 | 5.764 | 5.766 |
| 27.08.2019 | 5.754 | 5.882 | 5.712 | 5.882 |
| 28.08.2019 | 5.856 | 5.872 | 5.764 | 5.840 |
| 29.08.2019 | 5.802 | 5.874 | 5.798 | 5.840 |
| 30.08.2019 | 5.870 | 5.954 | 5.842 | 5.936 |
| 02.09.2019 | 5.910 | 6.002 | 5.910 | 5.950 |
| 03.09.2019 | 5.998 | 5.998 | 5.888 | 5.934 |
| 04.09.2019 | 5.988 | 6.006 | 5.962 | 6.000 |
| 05.09.2019 | 6.004 | 6.144 | 5.976 | 6.144 |
| 06.09.2019 | 6.146 | 6.182 | 6.110 | 6.130 |
| 09.09.2019 | 6.180 | 6.180 | 6.040 | 6.040 |
| 10.09.2019 | 6.014 | 6.068 | 6.010 | 6.044 |
| 11.09.2019 | 6.056 | 6.146 | 6.048 | 6.078 |
| 12.09.2019 | 6.080 | 6.096 | 5.998 | 5.998 |
| 13.09.2019 | 5.982 | 6.084 | 5.962 | 6.060 |
| 16.09.2019 | 6.092 | 6.178 | 6.036 | 6.150 |
| 17.09.2019 | 6.130 | 6.178 | 6.088 | 6.140 |
| 18.09.2019 | 6.146 | 6.170 | 6.056 | 6.170 |
| 19.09.2019 | 5.850 | 6.006 | 5.800,35 | 5.820 |
| 20.09.2019 | 5.854 | 6.084 | 5.830 | 5.988 |
| 23.09.2019 | 6.016 | 6.016 | 5.858 | 5.902 |
| 24.09.2019 | 5.918 | 5.946 | 5.816 | 5.872 |
| 25.09.2019 | 5.872 | 5.878 | 5.786 | 5.796 |
| 26.09.2019 | 5.760 | 6.042 | 5.760 | 6.028 |
| 27.09.2019 | 6.012 | 6.218 | 6.012 | 6.216 |
| 30.09.2019 | 6.192 | 6.250 | 6.166,28 | 6.186 |
| 01.10.2019 | 6.180 | 6.358 | 6.180 | 6.320 |
| 02.10.2019 | 6.288 | 6.330 | 6.062 | 6.070 |
| 03.10.2019 | 6.040 | 6.094 | 5.958 | 6.028 |
| 04.10.2019 | 6.000 | 6.040 | 5.938 | 6.032 |
| 07.10.2019 | 6.020 | 6.080 | 5.972 | 6.080 |
| 08.10.2019 | 6.100 | 6.120 | 5.960 | 5.966 |
| 09.10.2019 | 5.966 | 6.000 | 5.830 | 5.966 |
| 10.10.2019 | 5.860 | 5.960 | 5.844 | 5.952 |
| 11.10.2019 | 5.936 | 6.486 | 5.936 | 6.458 |
| 14.10.2019 | 6.408 | 6.604 | 6.284 | 6.584 |
| 15.10.2019 | 6.604 | 6.948 | 6.568 | 6.800 |
| 16.10.2019 | 6.718 | 6.796 | 6.502 | 6.652 |
| 17.10.2019 | 6.620 | 6.976 | 6.574 | 6.764 |
| 18.10.2019 | 6.736 | 6.830 | 6.726,8 | 6.736 |
| 21.10.2019 | 6.722 | 6.870 | 6.722 | 6.782 |
| 22.10.2019 | 6.780 | 6.848 | 6.768 | 6.824 |
| 23.10.2019 | 6.730 | 6.820 | 6.688 | 6.696 |
| 24.10.2019 | 6.732 | 6.834 | 6.718 | 6.766 |
| 25.10.2019 | 6.744 | 6.776 | 6.658 | 6.712 |
| 28.10.2019 | 6.670 | 6.770 | 6.660,05 | 6.766 |
| 29.10.2019 | 6.776 | 6.850 | 6.712 | 6.850 |
| 30.10.2019 | 6.750 | 6.778 | 6.598 | 6.654 |
| 31.10.2019 | 6.680 | 6.700 | 6.558 | 6.582 |
| 01.11.2019 | 6.638 | 6.642 | 6.540 | 6.630 |
| 04.11.2019 | 6.636 | 6.642 | 6.548 | 6.548 |
| 05.11.2019 | 6.524 | 6.640 | 6.506 | 6.586 |
| 06.11.2019 | 6.610 | 6.682 | 6.526 | 6.598 |
| 07.11.2019 | 6.626 | 6.710 | 6.626 | 6.686 |
| 08.11.2019 | 6.652 | 6.714 | 6.576 | 6.600 |
| 11.11.2019 | 6.636 | 6.636 | 6.490 | 6.594 |
| 12.11.2019 | 6.588 | 6.628 | 6.492 | 6.622 |
| 13.11.2019 | 6.590 | 6.632 | 6.562 | 6.590 |
| 14.11.2019 | 6.600 | 6.600 | 6.418 | 6.486 |
| 15.11.2019 | 6.500 | 6.654 | 6.486 | 6.640 |
| 18.11.2019 | 6.676 | 6.830 | 6.660 | 6.726 |
| 19.11.2019 | 6.766 | 6.806 | 6.616 | 6.640 |
| 20.11.2019 | 6.610 | 6.666 | 6.568 | 6.666 |
| 21.11.2019 | 6.610 | 6.668 | 6.602 | 6.660 |
| 22.11.2019 | 6.674 | 6.808 | 6.658 | 6.796 |
| 25.11.2019 | 6.782 | 6.950 | 6.782 | 6.886 |
| 26.11.2019 | 6.918 | 6.974 | 6.802 | 6.802 |
| 27.11.2019 | 6.810 | 6.854 | 6.780 | 6.830 |
| 28.11.2019 | 6.844 | 6.920 | 6.824 | 6.920 |
| 29.11.2019 | 6.904 | 6.936 | 6.752 | 6.758 |
| 02.12.2019 | 6.738 | 6.772 | 6.662 | 6.664 |
| 03.12.2019 | 6.660 | 6.736 | 6.516 | 6.568 |
| 04.12.2019 | 6.528 | 6.732 | 6.528 | 6.726 |
| 05.12.2019 | 6.622 | 6.820 | 6.622 | 6.750 |
| 06.12.2019 | 6.806 | 6.914 | 6.748 | 6.874 |
| 09.12.2019 | 6.902 | 6.972 | 6.884,94 | 6.934 |
| 10.12.2019 | 6.896 | 6.936 | 6.814 | 6.872 |
| 11.12.2019 | 6.836 | 6.900 | 6.722 | 6.900 |
| 12.12.2019 | 6.906 | 6.928 | 6.830 | 6.836 |
| 13.12.2019 | 7.100 | 7.270 | 7.092 | 7.190 |
| 16.12.2019 | 7.196 | 7.358 | 7.172 | 7.340 |
| 17.12.2019 | 7.242 | 7.300 | 7.122 | 7.284 |
| 18.12.2019 | 7.228 | 7.274 | 7.084 | 7.150 |
| 19.12.2019 | 7.106 | 7.172 | 7.061,8 | 7.132 |
| 20.12.2019 | 7.128 | 7.148 | 7.012 | 7.018 |
| 23.12.2019 | 6.992 | 7.114 | 6.962 | 7.110 |
| 24.12.2019 | 7.060 | 7.114 | 7.060 | 7.114 |
| 27.12.2019 | 7.146 | 7.280 | 7.092 | 7.270 |
| 30.12.2019 | 7.218 | 7.264 | 7.088 | 7.128 |
| 31.12.2019 | 7.110 | 7.162 | 6.978,32 | 7.018 |