NXT.L
NEXT plc
16:26:46
14260 £
0.0000 (%0.00)
Önceki Kapanış: 14440
Düşük₺14205
Yüksek₺14405
NXT.L: NEXT plc Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.752,4134
KAPANIŞ 5.762,1654
En Düşük
DÜŞÜK 3.311
En Yüksek
YÜKSEK 7.322
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2020 | 6.988 | 7.096 | 6.936 | 6.958 |
| 03.01.2020 | 7.008 | 7.056 | 6.868,6 | 6.942 |
| 06.01.2020 | 6.830 | 6.976 | 6.824 | 6.944 |
| 07.01.2020 | 6.914 | 7.000 | 6.900,25 | 6.902 |
| 08.01.2020 | 6.876 | 6.924 | 6.820 | 6.906 |
| 09.01.2020 | 6.900 | 6.916 | 6.798 | 6.800 |
| 10.01.2020 | 6.810 | 6.844 | 6.686 | 6.754 |
| 13.01.2020 | 6.750 | 6.778 | 6.672 | 6.728 |
| 14.01.2020 | 6.706 | 6.852 | 6.706 | 6.838 |
| 15.01.2020 | 6.806 | 6.900,4 | 6.806 | 6.868 |
| 16.01.2020 | 6.912 | 6.920 | 6.828 | 6.850 |
| 17.01.2020 | 6.888 | 6.980 | 6.860 | 6.938 |
| 20.01.2020 | 6.920 | 6.972 | 6.906 | 6.924 |
| 21.01.2020 | 6.904 | 6.990 | 6.846 | 6.990 |
| 22.01.2020 | 7.000 | 7.100 | 6.987 | 7.056 |
| 23.01.2020 | 7.076 | 7.098 | 7.018 | 7.050 |
| 24.01.2020 | 7.108 | 7.322 | 7.108 | 7.194 |
| 27.01.2020 | 7.116 | 7.130 | 7.008 | 7.018 |
| 28.01.2020 | 7.032 | 7.072 | 6.994 | 7.040 |
| 29.01.2020 | 7.070 | 7.106 | 7.016 | 7.040 |
| 30.01.2020 | 7.000 | 7.142 | 6.982 | 7.030 |
| 31.01.2020 | 7.036 | 7.064 | 6.868 | 6.892 |
| 03.02.2020 | 6.908 | 7.016 | 6.880 | 6.978 |
| 04.02.2020 | 6.976 | 7.020 | 6.934 | 6.984 |
| 05.02.2020 | 6.944 | 7.006 | 6.866 | 6.874 |
| 06.02.2020 | 6.910 | 6.930 | 6.828 | 6.828 |
| 07.02.2020 | 6.820 | 6.898 | 6.748 | 6.764 |
| 10.02.2020 | 6.730 | 6.942 | 6.700 | 6.878 |
| 11.02.2020 | 6.906 | 7.013,6 | 6.888 | 6.920 |
| 12.02.2020 | 6.920 | 7.028 | 6.900 | 7.014 |
| 13.02.2020 | 7.030 | 7.142 | 6.964 | 6.978 |
| 14.02.2020 | 7.012 | 7.128 | 6.988 | 7.128 |
| 17.02.2020 | 7.102 | 7.246 | 7.098,2 | 7.162 |
| 18.02.2020 | 7.128 | 7.202 | 7.066 | 7.066 |
| 19.02.2020 | 7.120 | 7.142 | 7.088 | 7.142 |
| 20.02.2020 | 7.114 | 7.168 | 7.100 | 7.126 |
| 21.02.2020 | 7.116 | 7.144 | 7.048 | 7.078 |
| 24.02.2020 | 6.982 | 6.984,92 | 6.762 | 6.764 |
| 25.02.2020 | 6.762 | 6.824 | 6.582 | 6.582 |
| 26.02.2020 | 6.548 | 6.578 | 6.412 | 6.510 |
| 27.02.2020 | 6.430 | 6.478 | 6.152 | 6.216 |
| 28.02.2020 | 5.956 | 6.160 | 5.920 | 6.082 |
| 02.03.2020 | 6.160 | 6.260 | 6.004 | 6.026 |
| 03.03.2020 | 6.016 | 6.230 | 6.016 | 6.162 |
| 04.03.2020 | 6.156 | 6.280 | 6.102,83 | 6.208 |
| 05.03.2020 | 6.206 | 6.252 | 5.918 | 5.918 |
| 06.03.2020 | 5.784 | 5.796 | 5.564 | 5.626 |
| 09.03.2020 | 5.458 | 5.502 | 5.236,76 | 5.300 |
| 10.03.2020 | 5.404 | 5.566 | 5.296 | 5.324 |
| 11.03.2020 | 5.388 | 5.438 | 5.050 | 5.058 |
| 12.03.2020 | 4.727 | 4.798,96 | 4.365,06 | 4.387 |
| 13.03.2020 | 4.542 | 4.784 | 4.395 | 4.481 |
| 16.03.2020 | 4.289 | 4.303 | 3.857 | 4.157 |
| 17.03.2020 | 4.259 | 4.347 | 3.745 | 4.276 |
| 18.03.2020 | 4.160 | 4.337 | 3.662 | 3.850 |
| 19.03.2020 | 4.030 | 4.525 | 3.311 | 4.054 |
| 20.03.2020 | 4.150 | 4.224 | 3.952 | 4.004 |
| 23.03.2020 | 3.624 | 3.777 | 3.439,33 | 3.554 |
| 24.03.2020 | 3.685 | 4.000 | 3.476 | 4.000 |
| 25.03.2020 | 4.082 | 4.451 | 3.795 | 4.331 |
| 26.03.2020 | 4.178 | 4.570 | 4.125 | 4.508 |
| 27.03.2020 | 4.150 | 4.399,94 | 3.945 | 4.008 |
| 30.03.2020 | 3.957 | 4.014 | 3.685 | 3.964 |
| 31.03.2020 | 4.006 | 4.150 | 3.929 | 4.072 |
| 01.04.2020 | 3.991 | 4.089 | 3.657 | 3.702 |
| 02.04.2020 | 3.700 | 3.856 | 3.576 | 3.610 |
| 03.04.2020 | 3.570 | 3.612 | 3.390 | 3.390 |
| 06.04.2020 | 3.500 | 3.879 | 3.429,36 | 3.777 |
| 07.04.2020 | 3.881 | 4.377 | 3.854 | 4.085 |
| 08.04.2020 | 4.029 | 4.217 | 3.967 | 4.217 |
| 09.04.2020 | 4.284 | 4.655 | 4.267 | 4.624 |
| 14.04.2020 | 4.740 | 4.912 | 4.590,6 | 4.740 |
| 15.04.2020 | 4.810 | 4.810 | 4.453 | 4.457 |
| 16.04.2020 | 4.478 | 4.581 | 4.232 | 4.277 |
| 17.04.2020 | 4.484 | 4.544 | 4.352 | 4.435 |
| 20.04.2020 | 4.471 | 4.628,55 | 4.402 | 4.585 |
| 21.04.2020 | 4.495 | 4.612 | 4.443 | 4.562 |
| 22.04.2020 | 4.648 | 4.738,7 | 4.566 | 4.566 |
| 23.04.2020 | 4.599 | 4.651 | 4.488 | 4.595 |
| 24.04.2020 | 4.503 | 4.609 | 4.443 | 4.482 |
| 27.04.2020 | 4.597 | 4.720 | 4.533 | 4.705 |
| 28.04.2020 | 4.691 | 4.872 | 4.677 | 4.786 |
| 29.04.2020 | 4.605 | 5.000 | 4.393,25 | 4.975 |
| 30.04.2020 | 4.826 | 5.060 | 4.702,49 | 4.726 |
| 01.05.2020 | 4.674 | 4.779 | 4.622 | 4.762 |
| 04.05.2020 | 4.734 | 4.768 | 4.603 | 4.752 |
| 05.05.2020 | 4.838 | 4.841 | 4.571 | 4.595 |
| 06.05.2020 | 4.566 | 4.721 | 4.550 | 4.643 |
| 07.05.2020 | 4.563 | 4.882 | 4.563 | 4.882 |
| 11.05.2020 | 4.836 | 4.969 | 4.750 | 4.796 |
| 12.05.2020 | 4.768 | 4.867 | 4.500 | 4.784 |
| 13.05.2020 | 4.703 | 4.761 | 4.568 | 4.589 |
| 14.05.2020 | 4.536 | 4.685 | 4.477,67 | 4.572 |
| 15.05.2020 | 4.580 | 4.700 | 4.370,15 | 4.422 |
| 18.05.2020 | 4.494 | 4.604 | 4.460 | 4.599 |
| 19.05.2020 | 4.666 | 4.735 | 4.384 | 4.478 |
| 20.05.2020 | 4.450 | 4.512 | 4.348 | 4.512 |
| 21.05.2020 | 4.498 | 4.666 | 4.458,35 | 4.637 |
| 22.05.2020 | 4.590 | 4.728 | 4.562 | 4.583 |
| 26.05.2020 | 4.769 | 4.947 | 4.702 | 4.824 |
| 27.05.2020 | 4.847 | 5.011,96 | 4.807 | 4.891 |
| 28.05.2020 | 4.949 | 5.128 | 4.892 | 5.082 |
| 29.05.2020 | 5.028 | 5.048 | 4.840 | 4.864 |
| 01.06.2020 | 4.885 | 5.162 | 4.867 | 5.122 |
| 02.06.2020 | 5.178 | 5.440 | 5.142 | 5.402 |
| 03.06.2020 | 5.502 | 5.564 | 5.376 | 5.528 |
| 04.06.2020 | 5.474 | 5.514 | 5.377,17 | 5.400 |
| 05.06.2020 | 5.454 | 5.586 | 5.392 | 5.480 |
| 08.06.2020 | 5.438 | 5.712 | 5.368 | 5.602 |
| 09.06.2020 | 5.590 | 5.600 | 5.320 | 5.346 |
| 10.06.2020 | 5.390 | 5.556 | 5.198,21 | 5.238 |
| 11.06.2020 | 5.072 | 5.131,58 | 4.926 | 4.926 |
| 12.06.2020 | 4.891 | 5.126,78 | 4.803 | 5.028 |
| 15.06.2020 | 4.894 | 5.026 | 4.868 | 5.012 |
| 16.06.2020 | 5.142 | 5.250 | 5.100 | 5.198 |
| 17.06.2020 | 5.276 | 5.350 | 5.188 | 5.284 |
| 18.06.2020 | 5.254 | 5.278 | 5.078 | 5.194 |
| 19.06.2020 | 5.248 | 5.310 | 5.165,97 | 5.242 |
| 22.06.2020 | 5.180 | 5.302 | 5.160 | 5.184 |
| 23.06.2020 | 5.234 | 5.298 | 5.154 | 5.198 |
| 24.06.2020 | 5.006 | 5.160 | 4.857 | 4.900 |
| 25.06.2020 | 4.847 | 4.870 | 4.710 | 4.822 |
| 26.06.2020 | 4.853 | 4.870,79 | 4.704 | 4.800 |
| 29.06.2020 | 4.751 | 4.923 | 4.751 | 4.886 |
| 30.06.2020 | 4.857 | 4.922 | 4.836 | 4.894 |
| 01.07.2020 | 4.881 | 4.939 | 4.753 | 4.858 |
| 02.07.2020 | 4.910 | 5.052 | 4.890,02 | 5.030 |
| 03.07.2020 | 4.960 | 5.004 | 4.798 | 4.798 |
| 06.07.2020 | 4.889 | 5.052 | 4.850 | 4.850 |
| 07.07.2020 | 4.855 | 4.900 | 4.745 | 4.775 |
| 08.07.2020 | 4.695 | 4.771 | 4.646 | 4.673 |
| 09.07.2020 | 4.762 | 4.900 | 4.683 | 4.700 |
| 10.07.2020 | 4.692 | 4.717 | 4.640 | 4.717 |
| 13.07.2020 | 4.721 | 4.816 | 4.703 | 4.800 |
| 14.07.2020 | 4.772 | 4.803 | 4.705 | 4.738 |
| 15.07.2020 | 4.824 | 5.044 | 4.788,34 | 5.004 |
| 16.07.2020 | 4.978 | 5.080 | 4.876 | 5.074 |
| 17.07.2020 | 5.058 | 5.078 | 4.982 | 5.030 |
| 20.07.2020 | 4.976 | 5.076 | 4.959 | 5.042 |
| 21.07.2020 | 5.118 | 5.150 | 5.000 | 5.028 |
| 22.07.2020 | 5.006 | 5.096 | 4.989 | 5.078 |
| 23.07.2020 | 5.128 | 5.166 | 5.040 | 5.164 |
| 24.07.2020 | 5.054 | 5.162 | 5.028 | 5.146 |
| 27.07.2020 | 5.120 | 5.162 | 5.042 | 5.092 |
| 28.07.2020 | 5.136 | 5.262 | 5.076 | 5.262 |
| 29.07.2020 | 5.630 | 5.798,84 | 5.554 | 5.666 |
| 30.07.2020 | 5.682 | 5.744 | 5.436 | 5.502 |
| 31.07.2020 | 5.532 | 5.586 | 5.440 | 5.450 |
| 03.08.2020 | 5.468 | 5.602 | 5.368 | 5.544 |
| 04.08.2020 | 5.528 | 5.568 | 5.428 | 5.502 |
| 05.08.2020 | 5.596 | 5.650 | 5.550 | 5.626 |
| 06.08.2020 | 5.566 | 5.662 | 5.550 | 5.620 |
| 07.08.2020 | 5.602 | 5.714 | 5.546 | 5.714 |
| 10.08.2020 | 5.752 | 5.826 | 5.740 | 5.800 |
| 11.08.2020 | 5.812 | 6.055,47 | 5.810 | 6.018 |
| 12.08.2020 | 6.020 | 6.082 | 5.974 | 6.018 |
| 13.08.2020 | 5.986 | 6.026 | 5.902 | 5.902 |
| 14.08.2020 | 5.862 | 5.950 | 5.736 | 5.950 |
| 17.08.2020 | 5.898 | 6.041,85 | 5.856 | 5.986 |
| 18.08.2020 | 5.914 | 6.116 | 5.914 | 6.050 |
| 19.08.2020 | 6.042 | 6.088 | 5.982 | 6.088 |
| 20.08.2020 | 5.998 | 6.038 | 5.950 | 6.002 |
| 21.08.2020 | 5.990 | 6.036 | 5.884 | 5.960 |
| 24.08.2020 | 5.956 | 6.108 | 5.956 | 6.062 |
| 25.08.2020 | 6.096 | 6.150 | 6.054 | 6.058 |
| 26.08.2020 | 6.054 | 6.180 | 6.002 | 6.180 |
| 27.08.2020 | 6.200 | 6.232 | 6.100 | 6.128 |
| 28.08.2020 | 6.024 | 6.124 | 6.024 | 6.038 |
| 01.09.2020 | 6.062 | 6.070 | 5.830 | 5.942 |
| 02.09.2020 | 5.948 | 6.130 | 5.942 | 6.030 |
| 03.09.2020 | 5.786 | 5.960 | 5.724 | 5.764 |
| 04.09.2020 | 5.692 | 5.858 | 5.604 | 5.698 |
| 07.09.2020 | 5.690 | 5.826 | 5.668 | 5.790 |
| 08.09.2020 | 5.836 | 5.894 | 5.716 | 5.856 |
| 09.09.2020 | 5.868 | 5.920 | 5.828 | 5.848 |
| 10.09.2020 | 5.850 | 5.950 | 5.822 | 5.910 |
| 11.09.2020 | 5.848 | 6.014 | 5.836 | 5.914 |
| 14.09.2020 | 5.992 | 5.998 | 5.882 | 5.994 |
| 15.09.2020 | 5.992 | 6.154 | 5.978 | 6.106 |
| 16.09.2020 | 6.082 | 6.212 | 6.046 | 6.170 |
| 17.09.2020 | 6.204 | 6.508 | 6.204 | 6.426 |
| 18.09.2020 | 6.340 | 6.384 | 6.254 | 6.254 |
| 21.09.2020 | 6.198 | 6.198 | 5.842 | 5.934 |
| 22.09.2020 | 6.048 | 6.066 | 5.846 | 5.990 |
| 23.09.2020 | 6.080 | 6.208 | 6.010 | 6.110 |
| 24.09.2020 | 5.990 | 6.098 | 5.978 | 6.014 |
| 25.09.2020 | 6.032 | 6.044 | 5.905,59 | 5.934 |
| 28.09.2020 | 5.960 | 6.074 | 5.960 | 5.992 |
| 29.09.2020 | 5.848 | 5.970 | 5.822 | 5.898 |
| 30.09.2020 | 5.850 | 6.006 | 5.786 | 5.950 |
| 01.10.2020 | 5.980 | 6.110 | 5.950 | 6.110 |
| 02.10.2020 | 6.050 | 6.150 | 6.022 | 6.142 |
| 05.10.2020 | 6.182 | 6.268 | 6.166 | 6.166 |
| 06.10.2020 | 6.170 | 6.204 | 6.110 | 6.154 |
| 07.10.2020 | 6.120 | 6.246 | 6.098 | 6.226 |
| 08.10.2020 | 6.240 | 6.374 | 6.218 | 6.304 |
| 09.10.2020 | 6.302 | 6.482 | 6.274 | 6.458 |
| 12.10.2020 | 6.404 | 6.464 | 6.146 | 6.212 |
| 13.10.2020 | 6.204 | 6.210 | 6.072 | 6.134 |
| 14.10.2020 | 6.146 | 6.156 | 6.034 | 6.036 |
| 15.10.2020 | 6.044 | 6.058,25 | 5.788,51 | 5.894 |
| 16.10.2020 | 5.936 | 6.084 | 5.880 | 6.032 |
| 19.10.2020 | 6.078 | 6.180 | 6.054 | 6.166 |
| 20.10.2020 | 6.182 | 6.422 | 6.182 | 6.314 |
| 21.10.2020 | 6.284 | 6.350 | 6.160 | 6.186 |
| 22.10.2020 | 6.098 | 6.254 | 6.078 | 6.216 |
| 23.10.2020 | 6.228 | 6.384 | 6.217,34 | 6.328 |
| 26.10.2020 | 6.204 | 6.402 | 6.204 | 6.256 |
| 27.10.2020 | 6.246 | 6.246 | 6.030 | 6.090 |
| 28.10.2020 | 6.214 | 6.366 | 5.998 | 6.134 |
| 29.10.2020 | 6.130 | 6.212 | 5.946 | 5.970 |
| 30.10.2020 | 5.894 | 5.927,08 | 5.796 | 5.840 |
| 02.11.2020 | 5.750 | 5.828,3 | 5.534 | 5.744 |
| 03.11.2020 | 5.742 | 5.830 | 5.690 | 5.790 |
| 04.11.2020 | 5.702 | 6.094 | 5.702 | 6.092 |
| 05.11.2020 | 6.118 | 6.158 | 6.012 | 6.136 |
| 06.11.2020 | 6.116 | 6.138 | 6.020 | 6.118 |
| 09.11.2020 | 6.198 | 6.548 | 6.168 | 6.516 |
| 10.11.2020 | 6.576 | 6.790 | 6.450 | 6.758 |
| 11.11.2020 | 6.740 | 6.790 | 6.650 | 6.774 |
| 12.11.2020 | 6.690 | 6.834,31 | 6.664 | 6.830 |
| 13.11.2020 | 6.744 | 6.802,95 | 6.610 | 6.670 |
| 16.11.2020 | 6.708 | 6.834 | 6.606 | 6.834 |
| 17.11.2020 | 6.800 | 6.908 | 6.706 | 6.780 |
| 18.11.2020 | 6.744 | 6.846 | 6.706 | 6.720 |
| 19.11.2020 | 6.554 | 6.740 | 6.554 | 6.674 |
| 20.11.2020 | 6.744 | 6.768 | 6.644 | 6.662 |
| 23.11.2020 | 6.642 | 6.808 | 6.630 | 6.676 |
| 24.11.2020 | 6.714 | 6.846 | 6.714 | 6.808 |
| 25.11.2020 | 6.816 | 6.816 | 6.546 | 6.546 |
| 26.11.2020 | 6.480 | 6.599,36 | 6.480 | 6.576 |
| 27.11.2020 | 6.558 | 6.588 | 6.450 | 6.518 |
| 30.11.2020 | 6.476 | 6.736 | 6.468 | 6.552 |
| 01.12.2020 | 6.596 | 6.754 | 6.558 | 6.746 |
| 02.12.2020 | 6.722 | 6.770 | 6.616 | 6.758 |
| 03.12.2020 | 6.746 | 6.814 | 6.720 | 6.784 |
| 04.12.2020 | 6.784 | 6.824 | 6.746 | 6.776 |
| 07.12.2020 | 6.754 | 6.768 | 6.564 | 6.646 |
| 08.12.2020 | 6.632 | 6.809,35 | 6.622 | 6.694 |
| 09.12.2020 | 6.730 | 6.868 | 6.710 | 6.864 |
| 10.12.2020 | 6.894 | 6.894 | 6.628 | 6.650 |
| 11.12.2020 | 6.638 | 6.652 | 6.374 | 6.386 |
| 14.12.2020 | 6.456 | 6.770 | 6.436 | 6.746 |
| 15.12.2020 | 6.746 | 6.782 | 6.632 | 6.754 |
| 16.12.2020 | 6.780 | 6.880 | 6.730 | 6.820 |
| 17.12.2020 | 6.890 | 6.966 | 6.850 | 6.922 |
| 18.12.2020 | 6.916 | 6.916 | 6.715,36 | 6.784 |
| 21.12.2020 | 6.606 | 6.610 | 6.388 | 6.594 |
| 22.12.2020 | 6.586 | 6.721,1 | 6.556 | 6.678 |
| 23.12.2020 | 6.622 | 6.934 | 6.616 | 6.934 |
| 24.12.2020 | 6.972 | 7.130 | 6.928 | 6.928 |
| 29.12.2020 | 7.000 | 7.236 | 6.992 | 7.234 |
| 30.12.2020 | 7.202 | 7.254 | 7.146,48 | 7.164 |
| 31.12.2020 | 7.072 | 7.222 | 7.050 | 7.086 |