Afentra PLC AET
LSE · Birleşik Krallık · Enerji Mineralleri
GBp 70,30+0,40 (+%0,57)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 69,90 | -%2,24 | GBp 71,00 | GBp 72,30 | GBp 69,10 | 448,87K |
| 2026-09-29 | GBp 71,50 | -%4,67 | GBp 78,00 | GBp 78,00 | GBp 71,20 | 2,75M |
| 2026-09-28 | GBp 75,00 | -%3,23 | GBp 75,90 | GBp 78,90 | GBp 73,50 | 865,93K |
| 2026-09-25 | GBp 77,50 | -%1,65 | GBp 79,30 | GBp 80,40 | GBp 76,50 | 861,02K |
| 2026-09-24 | GBp 78,80 | +%0,38 | GBp 77,10 | GBp 80,60 | GBp 77,10 | 590,89K |
| 2026-09-23 | GBp 78,50 | +%1,95 | GBp 77,00 | GBp 78,50 | GBp 75,10 | 687,51K |
| 2026-09-22 | GBp 77,00 | +%2,53 | GBp 78,50 | GBp 78,70 | GBp 75,50 | 1,94M |
| 2026-09-21 | GBp 75,10 | -%3,10 | GBp 81,10 | GBp 81,10 | GBp 74,50 | 1,13M |
| 2026-09-18 | GBp 77,50 | +%0,65 | GBp 77,00 | GBp 79,70 | GBp 76,00 | 3,51M |
| 2026-09-17 | GBp 77,00 | %0,00 | GBp 81,30 | GBp 81,30 | GBp 76,49 | 1,04M |
| 2026-09-16 | GBp 77,00 | -%4,82 | GBp 80,00 | GBp 82,90 | GBp 77,00 | 1,07M |
| 2026-09-15 | GBp 80,90 | -%1,22 | GBp 80,20 | GBp 81,10 | GBp 73,50 | 2,65M |
| 2026-09-14 | GBp 81,90 | -%0,61 | GBp 84,60 | GBp 84,60 | GBp 81,10 | 814,37K |
| 2026-09-11 | GBp 82,40 | +%0,37 | GBp 82,00 | GBp 84,50 | GBp 80,66 | 1,63M |
| 2026-09-10 | GBp 82,10 | +%1,36 | GBp 81,80 | GBp 82,50 | GBp 79,90 | 533,09K |
| 2026-09-09 | GBp 81,00 | +%0,25 | GBp 83,00 | GBp 83,00 | GBp 79,60 | 632,82K |
| 2026-09-08 | GBp 80,80 | +%3,46 | GBp 80,10 | GBp 82,00 | GBp 78,54 | 2,32M |
| 2026-09-07 | GBp 78,10 | +%2,49 | GBp 79,00 | GBp 80,00 | GBp 74,00 | 1,44M |
| 2026-09-04 | GBp 76,20 | -%2,56 | GBp 77,30 | GBp 78,90 | GBp 75,70 | 367,41K |
| 2026-09-03 | GBp 78,20 | +%1,16 | GBp 77,20 | GBp 78,50 | GBp 75,50 | 380,23K |
| 2026-09-02 | GBp 77,30 | +%0,78 | GBp 79,00 | GBp 79,00 | GBp 75,14 | 569,24K |
| 2026-09-01 | GBp 76,70 | +%4,78 | GBp 74,00 | GBp 76,90 | GBp 74,00 | 681,52K |
| 2026-08-28 | GBp 73,20 | -%0,54 | GBp 75,00 | GBp 75,00 | GBp 73,06 | 307,18K |
| 2026-08-27 | GBp 73,60 | -%0,54 | GBp 73,40 | GBp 74,60 | GBp 71,30 | 392,14K |
| 2026-08-26 | GBp 74,00 | -%1,86 | GBp 74,60 | GBp 74,60 | GBp 72,35 | 409,23K |
| 2026-08-25 | GBp 75,40 | -%2,33 | GBp 76,00 | GBp 78,20 | GBp 75,20 | 376,79K |
| 2026-08-24 | GBp 77,20 | -%1,53 | GBp 77,80 | GBp 79,20 | GBp 76,50 | 541,64K |
| 2026-08-21 | GBp 78,40 | +%1,82 | GBp 77,10 | GBp 79,00 | GBp 77,00 | 699,97K |
| 2026-08-20 | GBp 77,00 | +%3,77 | GBp 75,00 | GBp 77,00 | GBp 73,40 | 1,08M |
| 2026-08-19 | GBp 74,20 | +%1,37 | GBp 71,20 | GBp 75,00 | GBp 71,20 | 990,90K |
| 2026-08-18 | GBp 73,20 | +%1,95 | GBp 72,80 | GBp 74,40 | GBp 71,30 | 920,55K |
| 2026-08-17 | GBp 71,80 | +%1,13 | GBp 72,50 | GBp 72,50 | GBp 70,00 | 369,52K |
| 2026-08-14 | GBp 71,00 | -%2,87 | GBp 74,60 | GBp 74,60 | GBp 71,00 | 1,06M |
| 2026-08-13 | GBp 73,10 | +%1,25 | GBp 72,80 | GBp 74,82 | GBp 71,00 | 1,25M |
| 2026-08-12 | GBp 72,20 | -%0,82 | GBp 72,10 | GBp 75,90 | GBp 71,30 | 1,97M |
| 2026-08-11 | GBp 72,80 | +%14,65 | GBp 71,00 | GBp 74,10 | GBp 69,10 | 2,83M |
| 2026-08-10 | GBp 63,50 | +%4,79 | GBp 60,80 | GBp 63,70 | GBp 59,40 | 362,20K |
| 2026-08-07 | GBp 60,60 | -%2,26 | GBp 64,40 | GBp 64,80 | GBp 59,40 | 465,90K |
| 2026-08-06 | GBp 62,00 | +%2,99 | GBp 63,10 | GBp 63,21 | GBp 59,80 | 260,57K |
| 2026-08-05 | GBp 60,20 | -%0,82 | GBp 62,00 | GBp 62,70 | GBp 59,40 | 283,65K |
| 2026-08-04 | GBp 60,70 | -%2,25 | GBp 61,50 | GBp 62,70 | GBp 60,00 | 127,29K |
| 2026-08-03 | GBp 62,10 | -%0,64 | GBp 63,00 | GBp 64,20 | GBp 59,90 | 271,78K |
| 2026-07-31 | GBp 62,50 | +%1,46 | GBp 60,50 | GBp 64,40 | GBp 60,50 | 264,83K |
| 2026-07-30 | GBp 61,60 | -%0,65 | GBp 60,80 | GBp 63,37 | GBp 60,40 | 381,96K |
| 2026-07-29 | GBp 62,00 | +%4,03 | GBp 59,10 | GBp 63,80 | GBp 59,10 | 834,01K |
| 2026-07-28 | GBp 59,60 | -%4,18 | GBp 63,70 | GBp 64,90 | GBp 59,60 | 326,14K |
| 2026-07-27 | GBp 62,20 | -%3,86 | GBp 63,80 | GBp 66,00 | GBp 62,10 | 380,22K |
| 2026-07-24 | GBp 64,70 | -%3,00 | GBp 65,90 | GBp 67,30 | GBp 63,30 | 675,32K |
| 2026-07-23 | GBp 66,70 | +%1,99 | GBp 66,40 | GBp 67,80 | GBp 65,56 | 421,13K |
| 2026-07-22 | GBp 65,40 | +%2,51 | GBp 66,00 | GBp 66,20 | GBp 63,00 | 305,34K |
| 2026-07-21 | GBp 63,80 | +%2,90 | GBp 63,80 | GBp 64,13 | GBp 61,50 | 559,14K |
| 2026-07-20 | GBp 62,00 | +%0,65 | GBp 63,40 | GBp 65,10 | GBp 61,10 | 434,97K |
| 2026-07-17 | GBp 61,60 | +%0,65 | GBp 63,90 | GBp 63,90 | GBp 60,80 | 245,02K |
| 2026-07-16 | GBp 61,20 | +%0,82 | GBp 60,50 | GBp 62,50 | GBp 59,20 | 868,15K |
| 2026-07-15 | GBp 60,70 | -%0,98 | GBp 60,90 | GBp 63,70 | GBp 60,30 | 257,51K |
| 2026-07-14 | GBp 61,30 | +%0,33 | GBp 60,00 | GBp 63,90 | GBp 60,00 | 609,96K |
| 2026-07-13 | GBp 61,10 | +%0,83 | GBp 60,50 | GBp 62,20 | GBp 59,30 | 357,58K |
| 2026-07-10 | GBp 60,60 | +%1,51 | GBp 60,00 | GBp 62,10 | GBp 59,00 | 1,12M |
| 2026-07-09 | GBp 59,70 | -%0,33 | GBp 59,10 | GBp 61,00 | GBp 58,80 | 684,05K |
| 2026-07-08 | GBp 59,90 | +%2,22 | GBp 58,50 | GBp 62,03 | GBp 58,20 | 1,02M |
| 2026-07-07 | GBp 58,60 | -%0,68 | GBp 58,90 | GBp 60,40 | GBp 57,40 | 950,66K |
| 2026-07-06 | GBp 59,00 | -%2,64 | GBp 60,60 | GBp 61,90 | GBp 57,50 | 444,26K |
| 2026-07-03 | GBp 60,60 | +%3,41 | GBp 58,50 | GBp 60,60 | GBp 56,30 | 139,80K |
| 2026-07-02 | GBp 58,60 | +%1,03 | GBp 56,90 | GBp 59,20 | GBp 55,00 | 643,59K |
| 2026-07-01 | GBp 58,00 | -%2,03 | GBp 57,40 | GBp 60,40 | GBp 57,08 | 759,39K |
| 2026-06-30 | GBp 59,20 | -%0,50 | GBp 56,90 | GBp 59,70 | GBp 55,60 | 399,73K |
| 2026-06-29 | GBp 59,50 | +%0,85 | GBp 59,00 | GBp 61,40 | GBp 58,80 | 386,52K |
| 2026-06-26 | GBp 59,00 | %0,00 | GBp 60,10 | GBp 60,24 | GBp 57,30 | 636,47K |
| 2026-06-25 | GBp 59,00 | -%1,99 | GBp 63,10 | GBp 67,00 | GBp 57,70 | 1,83M |
| 2026-06-24 | GBp 60,20 | -%5,20 | GBp 60,50 | GBp 65,00 | GBp 59,00 | 1,42M |
| 2026-06-23 | GBp 63,50 | +%0,79 | GBp 61,10 | GBp 63,75 | GBp 60,60 | 513,38K |
| 2026-06-22 | GBp 63,00 | -%0,32 | GBp 60,50 | GBp 64,80 | GBp 60,50 | 615,58K |
| 2026-06-19 | GBp 63,20 | +%2,10 | GBp 60,50 | GBp 63,80 | GBp 60,50 | 644,15K |
| 2026-06-18 | GBp 61,90 | -%2,37 | GBp 61,00 | GBp 66,40 | GBp 60,90 | 629,06K |
| 2026-06-17 | GBp 63,40 | +%1,93 | GBp 61,00 | GBp 63,80 | GBp 61,00 | 741,51K |
| 2026-06-16 | GBp 62,20 | -%2,20 | GBp 62,40 | GBp 65,50 | GBp 61,00 | 492,98K |
| 2026-06-15 | GBp 63,60 | -%5,36 | GBp 67,00 | GBp 67,00 | GBp 62,40 | 748,05K |
| 2026-06-12 | GBp 67,20 | -%4,00 | GBp 70,20 | GBp 70,20 | GBp 66,30 | 574,41K |
| 2026-06-11 | GBp 70,00 | -%0,43 | GBp 71,00 | GBp 72,50 | GBp 67,60 | 402,30K |
| 2026-06-10 | GBp 70,30 | +%3,84 | GBp 67,70 | GBp 70,30 | GBp 66,70 | 977,68K |
| 2026-06-09 | GBp 67,70 | -%7,26 | GBp 72,80 | GBp 75,50 | GBp 67,00 | 2,26M |
| 2026-06-08 | GBp 73,00 | -%0,68 | GBp 72,90 | GBp 75,20 | GBp 71,00 | 2,09M |
| 2026-06-05 | GBp 73,50 | +%1,10 | GBp 70,90 | GBp 74,30 | GBp 68,70 | 906,61K |
| 2026-06-04 | GBp 72,70 | +%2,54 | GBp 69,30 | GBp 72,80 | GBp 67,00 | 3,77M |
| 2026-06-03 | GBp 70,90 | +%0,28 | GBp 69,80 | GBp 74,40 | GBp 68,80 | 475,13K |
| 2026-06-02 | GBp 70,70 | -%1,81 | GBp 72,10 | GBp 75,70 | GBp 70,00 | 322,28K |
| 2026-06-01 | GBp 72,00 | +%3,00 | GBp 73,60 | GBp 73,60 | GBp 69,60 | 692,11K |
| 2026-05-29 | GBp 69,90 | -%1,96 | GBp 69,00 | GBp 72,06 | GBp 69,00 | 500,30K |
| 2026-05-28 | GBp 71,30 | -%0,83 | GBp 72,00 | GBp 75,30 | GBp 69,00 | 589,69K |
| 2026-05-27 | GBp 71,90 | -%2,97 | GBp 77,10 | GBp 78,10 | GBp 71,00 | 885,97K |