easyJet plc EZJ
LSE · Birleşik Krallık · Ulaştırma
GBp 675,40-2,20 (-%0,32)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 675,80 | -%0,27 | GBp 677,00 | GBp 679,60 | GBp 675,20 | 2,06M |
| 2026-09-30 | GBp 677,60 | -%0,03 | GBp 680,00 | GBp 680,40 | GBp 676,20 | 5,66M |
| 2026-09-29 | GBp 677,80 | +%0,56 | GBp 674,60 | GBp 680,27 | GBp 673,98 | 2,31M |
| 2026-09-28 | GBp 674,00 | -%0,15 | GBp 674,60 | GBp 676,76 | GBp 672,62 | 2,29M |
| 2026-09-25 | GBp 675,00 | +%0,75 | GBp 672,00 | GBp 675,00 | GBp 670,60 | 1,37M |
| 2026-09-24 | GBp 670,00 | -%0,09 | GBp 671,00 | GBp 672,40 | GBp 669,40 | 5,28M |
| 2026-09-23 | GBp 670,60 | -%0,21 | GBp 669,20 | GBp 672,80 | GBp 669,20 | 3,70M |
| 2026-09-22 | GBp 672,00 | +%0,21 | GBp 673,20 | GBp 673,20 | GBp 668,40 | 4,74M |
| 2026-09-21 | GBp 670,60 | +%0,48 | GBp 672,00 | GBp 672,00 | GBp 668,09 | 1,10M |
| 2026-09-18 | GBp 667,40 | -%0,09 | GBp 670,00 | GBp 671,40 | GBp 667,00 | 18,76M |
| 2026-09-17 | GBp 668,00 | %0,00 | GBp 670,00 | GBp 673,40 | GBp 668,00 | 2,83M |
| 2026-09-16 | GBp 668,00 | %0,00 | GBp 668,00 | GBp 669,40 | GBp 666,20 | 2,02M |
| 2026-09-15 | GBp 668,00 | +%0,18 | GBp 666,80 | GBp 668,60 | GBp 663,60 | 4,11M |
| 2026-09-14 | GBp 666,80 | -%0,06 | GBp 667,60 | GBp 669,80 | GBp 665,00 | 8,64M |
| 2026-09-11 | GBp 667,20 | -%0,24 | GBp 668,40 | GBp 671,00 | GBp 666,40 | 1,88M |
| 2026-09-10 | GBp 668,80 | +%0,09 | GBp 672,00 | GBp 672,00 | GBp 667,40 | 3,68M |
| 2026-09-09 | GBp 668,20 | -%0,36 | GBp 667,40 | GBp 672,00 | GBp 667,40 | 2,05M |
| 2026-09-08 | GBp 670,60 | -%0,15 | GBp 672,00 | GBp 672,20 | GBp 669,70 | 1,10M |
| 2026-09-07 | GBp 671,60 | +%0,21 | GBp 670,00 | GBp 673,00 | GBp 666,60 | 1,16M |
| 2026-09-04 | GBp 670,20 | -%0,33 | GBp 672,40 | GBp 674,80 | GBp 670,20 | 2,69M |
| 2026-09-03 | GBp 672,40 | -%0,12 | GBp 675,00 | GBp 676,00 | GBp 671,80 | 10,27M |
| 2026-09-02 | GBp 673,20 | +%0,60 | GBp 669,00 | GBp 673,60 | GBp 669,00 | 8,17M |
| 2026-09-01 | GBp 669,20 | -%0,71 | GBp 673,00 | GBp 674,80 | GBp 669,20 | 3,49M |
| 2026-08-28 | GBp 674,00 | -%0,09 | GBp 676,60 | GBp 678,00 | GBp 673,00 | 2,36M |
| 2026-08-27 | GBp 674,60 | +%0,21 | GBp 675,00 | GBp 676,00 | GBp 673,20 | 2,02M |
| 2026-08-26 | GBp 673,20 | -%0,41 | GBp 676,00 | GBp 679,80 | GBp 672,40 | 5,20M |
| 2026-08-25 | GBp 676,00 | +%0,33 | GBp 675,00 | GBp 680,00 | GBp 672,00 | 7,15M |
| 2026-08-24 | GBp 673,80 | +%0,42 | GBp 673,60 | GBp 675,40 | GBp 671,80 | 3,78M |
| 2026-08-21 | GBp 671,00 | +%0,03 | GBp 673,00 | GBp 674,00 | GBp 667,40 | 5,36M |
| 2026-08-20 | GBp 670,80 | +%0,09 | GBp 672,00 | GBp 674,00 | GBp 669,60 | 4,51M |
| 2026-08-19 | GBp 670,20 | +%0,15 | GBp 674,60 | GBp 674,60 | GBp 669,20 | 5,81M |
| 2026-08-18 | GBp 669,20 | -%0,42 | GBp 670,00 | GBp 674,20 | GBp 669,20 | 5,30M |
| 2026-08-17 | GBp 672,00 | +%0,15 | GBp 673,00 | GBp 674,00 | GBp 670,20 | 3,52M |
| 2026-08-14 | GBp 671,00 | -%0,30 | GBp 675,00 | GBp 675,00 | GBp 670,80 | 5,24M |
| 2026-08-13 | GBp 673,00 | %0,00 | GBp 675,00 | GBp 675,00 | GBp 672,20 | 2,48M |
| 2026-08-12 | GBp 673,00 | -%0,09 | GBp 674,00 | GBp 675,80 | GBp 671,80 | 11,63M |
| 2026-08-11 | GBp 673,60 | -%0,21 | GBp 675,00 | GBp 675,00 | GBp 670,40 | 4,95M |
| 2026-08-10 | GBp 675,00 | +%0,60 | GBp 671,00 | GBp 675,00 | GBp 665,00 | 6,89M |
| 2026-08-07 | GBp 671,00 | +%0,15 | GBp 670,00 | GBp 674,00 | GBp 664,00 | 13,79M |
| 2026-08-06 | GBp 670,00 | +%2,79 | GBp 653,00 | GBp 678,80 | GBp 584,20 | 37,15M |
| 2026-08-05 | GBp 651,80 | +%2,20 | GBp 640,80 | GBp 663,60 | GBp 635,60 | 7,63M |
| 2026-08-04 | GBp 637,80 | -%0,72 | GBp 642,00 | GBp 645,00 | GBp 630,40 | 7,17M |
| 2026-08-03 | GBp 642,40 | +%1,97 | GBp 642,00 | GBp 651,00 | GBp 639,80 | 3,69M |
| 2026-07-31 | GBp 630,00 | +%0,83 | GBp 623,40 | GBp 635,80 | GBp 616,80 | 3,44M |
| 2026-07-30 | GBp 624,80 | +%2,16 | GBp 608,40 | GBp 624,80 | GBp 608,00 | 4,37M |
| 2026-07-29 | GBp 611,60 | -%0,07 | GBp 614,80 | GBp 616,20 | GBp 600,80 | 2,59M |
| 2026-07-28 | GBp 612,00 | -%1,29 | GBp 620,00 | GBp 625,80 | GBp 612,00 | 3,06M |
| 2026-07-27 | GBp 620,00 | +%0,32 | GBp 627,40 | GBp 633,80 | GBp 619,80 | 1,92M |
| 2026-07-24 | GBp 618,00 | +%2,83 | GBp 598,40 | GBp 625,80 | GBp 597,80 | 3,66M |
| 2026-07-23 | GBp 601,00 | +%2,70 | GBp 593,00 | GBp 630,20 | GBp 590,60 | 11,74M |
| 2026-07-22 | GBp 585,20 | -%11,79 | GBp 662,00 | GBp 667,20 | GBp 562,00 | 20,36M |
| 2026-07-21 | GBp 663,40 | +%0,18 | GBp 664,00 | GBp 665,80 | GBp 661,80 | 6,21M |
| 2026-07-20 | GBp 662,20 | -%1,43 | GBp 665,80 | GBp 671,80 | GBp 657,75 | 6,21M |
| 2026-07-17 | GBp 671,80 | -%0,74 | GBp 675,60 | GBp 681,20 | GBp 671,80 | 5,79M |
| 2026-07-16 | GBp 676,80 | +%0,30 | GBp 673,00 | GBp 682,20 | GBp 673,00 | 4,30M |
| 2026-07-15 | GBp 674,80 | -%0,76 | GBp 677,00 | GBp 678,60 | GBp 672,20 | 6,99M |
| 2026-07-14 | GBp 680,00 | +%0,71 | GBp 675,00 | GBp 683,80 | GBp 670,00 | 14,50M |
| 2026-07-13 | GBp 675,20 | +%0,45 | GBp 675,00 | GBp 675,20 | GBp 604,60 | 10,23M |
| 2026-07-10 | GBp 672,20 | +%14,28 | GBp 670,00 | GBp 680,00 | GBp 663,40 | 34,94M |
| 2026-07-09 | GBp 588,20 | -%0,51 | GBp 604,60 | GBp 604,60 | GBp 584,80 | 6,97M |
| 2026-07-08 | GBp 591,20 | -%1,10 | GBp 595,80 | GBp 611,60 | GBp 585,30 | 10,02M |
| 2026-07-07 | GBp 597,80 | -%2,00 | GBp 605,00 | GBp 617,40 | GBp 596,20 | 10,23M |
| 2026-07-06 | GBp 610,00 | +%9,28 | GBp 610,00 | GBp 622,26 | GBp 605,29 | 19,97M |
| 2026-07-03 | GBp 558,20 | +%0,04 | GBp 556,00 | GBp 558,20 | GBp 544,40 | 5,22M |
| 2026-07-02 | GBp 558,00 | -%0,32 | GBp 555,20 | GBp 561,20 | GBp 543,60 | 5,47M |
| 2026-07-01 | GBp 559,80 | +%0,25 | GBp 559,80 | GBp 566,00 | GBp 555,40 | 4,49M |
| 2026-06-30 | GBp 558,40 | -%4,05 | GBp 577,20 | GBp 581,40 | GBp 539,00 | 10,87M |
| 2026-06-29 | GBp 582,00 | -%0,17 | GBp 587,00 | GBp 587,00 | GBp 571,00 | 4,76M |
| 2026-06-26 | GBp 583,00 | +%1,53 | GBp 570,00 | GBp 583,00 | GBp 565,60 | 6,46M |
| 2026-06-25 | GBp 574,20 | +%6,41 | GBp 566,40 | GBp 584,60 | GBp 556,29 | 10,63M |
| 2026-06-24 | GBp 539,60 | +%1,89 | GBp 528,60 | GBp 541,80 | GBp 524,69 | 5,46M |
| 2026-06-23 | GBp 529,60 | +%2,24 | GBp 513,00 | GBp 621,00 | GBp 510,20 | 7,15M |
| 2026-06-22 | GBp 518,00 | +%2,78 | GBp 518,00 | GBp 531,20 | GBp 509,40 | 14,04M |
| 2026-06-19 | GBp 504,00 | -%1,06 | GBp 505,00 | GBp 508,59 | GBp 500,20 | 8,86M |
| 2026-06-18 | GBp 509,40 | +%1,07 | GBp 492,60 | GBp 509,40 | GBp 490,70 | 8,33M |
| 2026-06-17 | GBp 504,00 | -%0,28 | GBp 502,80 | GBp 504,60 | GBp 493,70 | 5,24M |
| 2026-06-16 | GBp 505,40 | +%1,08 | GBp 498,70 | GBp 509,00 | GBp 487,60 | 7,66M |
| 2026-06-15 | GBp 500,00 | %0,00 | GBp 519,00 | GBp 522,40 | GBp 498,00 | 9,61M |
| 2026-06-12 | GBp 500,00 | +%2,04 | GBp 500,40 | GBp 511,80 | GBp 489,82 | 10,86M |
| 2026-06-11 | GBp 490,00 | +%2,73 | GBp 470,10 | GBp 492,60 | GBp 466,00 | 6,47M |
| 2026-06-10 | GBp 477,00 | -%0,67 | GBp 480,00 | GBp 484,70 | GBp 471,10 | 4,71M |
| 2026-06-09 | GBp 480,20 | +%3,00 | GBp 466,70 | GBp 487,60 | GBp 460,70 | 7,78M |
| 2026-06-08 | GBp 466,20 | -%1,17 | GBp 457,30 | GBp 479,00 | GBp 450,80 | 6,36M |
| 2026-06-05 | GBp 471,70 | +%0,34 | GBp 466,10 | GBp 471,70 | GBp 459,60 | 5,25M |
| 2026-06-04 | GBp 470,10 | +%2,57 | GBp 453,40 | GBp 470,80 | GBp 453,40 | 6,83M |
| 2026-06-03 | GBp 458,30 | -%1,50 | GBp 459,00 | GBp 459,00 | GBp 445,00 | 7,21M |
| 2026-06-02 | GBp 465,30 | +%6,26 | GBp 440,50 | GBp 465,30 | GBp 438,00 | 13,81M |
| 2026-06-01 | GBp 437,90 | +%10,03 | GBp 444,00 | GBp 449,90 | GBp 422,00 | 22,94M |
| 2026-05-29 | GBp 398,00 | +%0,96 | GBp 397,00 | GBp 422,60 | GBp 393,00 | 12,04M |
| 2026-05-28 | GBp 394,20 | +%0,56 | GBp 386,00 | GBp 394,20 | GBp 381,50 | 10,23M |