Aminex Plc AEX
LSE · Birleşik Krallık · Enerji Mineralleri
GBp 2,09-0,06 (-%2,93)
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 2,09 | -%2,95 | GBp 2,30 | GBp 2,30 | GBp 2,00 | 3,07M |
| 2026-09-30 | GBp 2,15 | %0,00 | GBp 2,15 | GBp 2,30 | GBp 2,00 | 4,46M |
| 2026-09-29 | GBp 2,15 | +%7,50 | GBp 2,00 | GBp 2,20 | GBp 1,90 | 3,23M |
| 2026-09-28 | GBp 2,00 | %0,00 | GBp 2,00 | GBp 2,09 | GBp 1,94 | 7,72M |
| 2026-09-25 | GBp 2,00 | -%2,44 | GBp 2,00 | GBp 2,10 | GBp 1,90 | 4,16M |
| 2026-09-24 | GBp 2,05 | %0,00 | GBp 2,00 | GBp 2,10 | GBp 1,90 | 11,77M |
| 2026-09-23 | GBp 2,05 | +%5,13 | GBp 2,10 | GBp 2,40 | GBp 2,00 | 16,07M |
| 2026-09-22 | GBp 1,95 | -%2,50 | GBp 2,00 | GBp 2,00 | GBp 1,83 | 3,39M |
| 2026-09-21 | GBp 2,00 | -%2,44 | GBp 2,05 | GBp 2,10 | GBp 1,91 | 5,97M |
| 2026-09-18 | GBp 2,05 | +%2,50 | GBp 2,00 | GBp 2,10 | GBp 1,90 | 7,64M |
| 2026-09-17 | GBp 2,00 | %0,00 | GBp 2,00 | GBp 2,14 | GBp 1,90 | 878,49K |
| 2026-09-16 | GBp 2,00 | %0,00 | GBp 1,95 | GBp 2,10 | GBp 1,90 | 610,20K |
| 2026-09-15 | GBp 2,00 | %0,00 | GBp 1,90 | GBp 2,00 | GBp 1,80 | 9,39M |
| 2026-09-14 | GBp 2,00 | -%1,96 | GBp 2,00 | GBp 2,00 | GBp 1,80 | 7,14M |
| 2026-09-11 | GBp 2,04 | -%0,49 | GBp 2,05 | GBp 2,10 | GBp 1,90 | 6,32M |
| 2026-09-10 | GBp 2,05 | %0,00 | GBp 2,00 | GBp 2,10 | GBp 2,01 | 1,60M |
| 2026-09-09 | GBp 2,05 | -%2,38 | GBp 2,00 | GBp 2,10 | GBp 1,97 | 8,74M |
| 2026-09-08 | GBp 2,10 | -%8,70 | GBp 2,25 | GBp 2,27 | GBp 1,90 | 10,63M |
| 2026-09-07 | GBp 2,30 | -%6,12 | GBp 2,30 | GBp 2,41 | GBp 2,20 | 7,92M |
| 2026-09-04 | GBp 2,45 | +%16,67 | GBp 2,10 | GBp 2,45 | GBp 2,10 | 8,08M |
| 2026-09-03 | GBp 2,10 | +%2,44 | GBp 1,98 | GBp 2,20 | GBp 1,90 | 5,36M |
| 2026-09-02 | GBp 2,05 | +%30,16 | GBp 1,80 | GBp 2,30 | GBp 1,80 | 21,59M |
| 2026-09-01 | GBp 1,58 | -%4,55 | GBp 1,67 | GBp 1,80 | GBp 1,50 | 1,83M |
| 2026-08-28 | GBp 1,65 | +%3,12 | GBp 1,55 | GBp 1,75 | GBp 1,48 | 5,37M |
| 2026-08-27 | GBp 1,60 | +%42,22 | GBp 1,13 | GBp 1,98 | GBp 1,15 | 60,79M |
| 2026-08-26 | GBp 1,13 | +%2,27 | GBp 1,10 | GBp 1,15 | GBp 1,05 | 4,09M |
| 2026-08-25 | GBp 1,10 | -%4,35 | GBp 1,13 | GBp 1,20 | GBp 1,12 | 1,37M |
| 2026-08-24 | GBp 1,15 | -%17,86 | GBp 1,05 | GBp 1,17 | GBp 1,00 | 13,07M |
| 2026-08-21 | GBp 1,40 | +%7,69 | GBp 1,30 | GBp 1,40 | GBp 0,91 | 10,78M |
| 2026-08-20 | GBp 1,30 | +%1,96 | GBp 1,27 | GBp 1,40 | GBp 1,20 | 3,15M |
| 2026-08-19 | GBp 1,27 | +%4,08 | GBp 1,23 | GBp 1,35 | GBp 1,15 | 1,91M |
| 2026-08-18 | GBp 1,23 | +%4,70 | GBp 1,25 | GBp 1,35 | GBp 1,15 | 1,44M |
| 2026-08-17 | GBp 1,17 | -%10,00 | GBp 1,30 | GBp 1,39 | GBp 1,15 | 1,83M |
| 2026-08-14 | GBp 1,30 | +%13,04 | GBp 1,15 | GBp 1,40 | GBp 1,10 | 4,95M |
| 2026-08-13 | GBp 1,15 | %0,00 | GBp 1,15 | GBp 1,19 | GBp 1,13 | 1,21M |
| 2026-08-12 | GBp 1,15 | %0,00 | GBp 1,15 | GBp 1,20 | GBp 1,10 | 2,18M |
| 2026-08-11 | GBp 1,15 | -%4,17 | GBp 1,15 | GBp 1,20 | GBp 1,13 | 2,57M |
| 2026-08-10 | GBp 1,20 | %0,00 | GBp 1,20 | GBp 1,25 | GBp 1,12 | 7,68M |
| 2026-08-07 | GBp 1,20 | -%13,04 | GBp 1,20 | GBp 1,25 | GBp 1,18 | 1,18M |
| 2026-08-06 | GBp 1,38 | +%10,40 | GBp 1,25 | GBp 1,38 | GBp 1,19 | 2,93M |
| 2026-08-05 | GBp 1,25 | -%0,79 | GBp 1,25 | GBp 1,27 | GBp 1,23 | 633,32K |
| 2026-08-04 | GBp 1,26 | -%3,08 | GBp 1,30 | GBp 1,40 | GBp 1,20 | 2,66M |
| 2026-08-03 | GBp 1,30 | +%6,12 | GBp 1,23 | GBp 1,35 | GBp 1,15 | 1,67M |
| 2026-07-31 | GBp 1,23 | %0,00 | GBp 1,23 | GBp 1,30 | GBp 1,15 | 2,36M |
| 2026-07-30 | GBp 1,23 | -%2,00 | GBp 1,25 | GBp 1,27 | GBp 1,20 | 3,08M |
| 2026-07-29 | GBp 1,25 | -%1,96 | GBp 1,27 | GBp 1,27 | GBp 1,20 | 4,25M |
| 2026-07-28 | GBp 1,27 | -%8,93 | GBp 1,27 | GBp 1,35 | GBp 1,20 | 2,66M |
| 2026-07-27 | GBp 1,40 | +%12,00 | GBp 1,25 | GBp 1,40 | GBp 1,20 | 2,40M |
| 2026-07-24 | GBp 1,25 | +%2,04 | GBp 1,23 | GBp 1,33 | GBp 1,20 | 5,39M |
| 2026-07-23 | GBp 1,23 | -%2,00 | GBp 1,25 | GBp 1,30 | GBp 1,10 | 4,52M |
| 2026-07-22 | GBp 1,25 | -%0,79 | GBp 1,30 | GBp 1,40 | GBp 1,17 | 5,49M |
| 2026-07-21 | GBp 1,26 | +%0,80 | GBp 1,27 | GBp 1,40 | GBp 1,15 | 6,35M |
| 2026-07-20 | GBp 1,25 | -%3,85 | GBp 1,23 | GBp 1,40 | GBp 1,23 | 7,70M |
| 2026-07-17 | GBp 1,30 | -%2,26 | GBp 1,25 | GBp 1,40 | GBp 1,18 | 7,08M |
| 2026-07-16 | GBp 1,33 | %0,00 | GBp 1,30 | GBp 1,40 | GBp 1,24 | 10,03M |
| 2026-07-15 | GBp 1,33 | -%7,64 | GBp 1,38 | GBp 1,45 | GBp 1,00 | 53,08M |
| 2026-07-14 | GBp 1,44 | -%41,22 | GBp 2,45 | GBp 2,50 | GBp 1,06 | 67,52M |
| 2026-07-13 | GBp 2,45 | %0,00 | GBp 2,45 | GBp 2,50 | GBp 2,40 | 535,75K |
| 2026-07-10 | GBp 2,45 | -%3,92 | GBp 2,45 | GBp 2,55 | GBp 2,30 | 882,90K |
| 2026-07-09 | GBp 2,55 | -%1,92 | GBp 2,45 | GBp 2,55 | GBp 2,41 | 2,82M |
| 2026-07-08 | GBp 2,60 | +%2,97 | GBp 2,53 | GBp 2,65 | GBp 2,40 | 1,92M |
| 2026-07-07 | GBp 2,53 | %0,00 | GBp 2,53 | GBp 2,60 | GBp 2,45 | 1,51M |
| 2026-07-06 | GBp 2,53 | +%1,00 | GBp 2,50 | GBp 2,65 | GBp 2,40 | 1,69M |
| 2026-07-03 | GBp 2,50 | -%2,91 | GBp 2,58 | GBp 2,60 | GBp 2,42 | 7,05M |
| 2026-07-02 | GBp 2,58 | %0,00 | GBp 2,58 | GBp 2,65 | GBp 2,50 | 1,54M |
| 2026-07-01 | GBp 2,58 | -%0,96 | GBp 2,60 | GBp 2,70 | GBp 2,50 | 8,85M |
| 2026-06-30 | GBp 2,60 | %0,00 | GBp 2,60 | GBp 2,72 | GBp 2,50 | 3,37M |
| 2026-06-29 | GBp 2,60 | -%1,89 | GBp 2,67 | GBp 2,75 | GBp 2,50 | 3,02M |
| 2026-06-26 | GBp 2,65 | +%0,95 | GBp 2,63 | GBp 2,81 | GBp 2,57 | 1,18M |
| 2026-06-25 | GBp 2,63 | +%0,96 | GBp 2,60 | GBp 2,69 | GBp 2,54 | 1,61M |
| 2026-06-24 | GBp 2,60 | +%0,97 | GBp 2,58 | GBp 2,70 | GBp 2,50 | 3,53M |
| 2026-06-23 | GBp 2,58 | -%0,96 | GBp 2,60 | GBp 2,71 | GBp 2,57 | 1,18M |
| 2026-06-22 | GBp 2,60 | +%0,97 | GBp 2,58 | GBp 2,65 | GBp 2,50 | 4,23M |
| 2026-06-19 | GBp 2,58 | +%0,98 | GBp 2,55 | GBp 2,65 | GBp 2,50 | 584,58K |
| 2026-06-18 | GBp 2,55 | +%2,00 | GBp 2,58 | GBp 2,59 | GBp 2,50 | 1,53M |
| 2026-06-17 | GBp 2,50 | -%2,91 | GBp 2,58 | GBp 2,65 | GBp 2,50 | 1,45M |
| 2026-06-16 | GBp 2,58 | %0,00 | GBp 2,58 | GBp 2,65 | GBp 2,50 | 977,82K |
| 2026-06-15 | GBp 2,58 | +%0,98 | GBp 2,60 | GBp 2,70 | GBp 2,50 | 2,15M |
| 2026-06-12 | GBp 2,55 | -%7,27 | GBp 2,63 | GBp 2,70 | GBp 2,55 | 2,43M |
| 2026-06-11 | GBp 2,75 | %0,00 | GBp 2,65 | GBp 2,75 | GBp 2,55 | 3,11M |
| 2026-06-10 | GBp 2,75 | +%5,77 | GBp 2,60 | GBp 2,75 | GBp 2,50 | 11,02M |
| 2026-06-09 | GBp 2,60 | +%1,56 | GBp 2,60 | GBp 2,70 | GBp 2,55 | 3,50M |
| 2026-06-08 | GBp 2,56 | -%3,40 | GBp 2,63 | GBp 2,70 | GBp 2,50 | 3,44M |
| 2026-06-05 | GBp 2,65 | -%1,85 | GBp 2,75 | GBp 2,80 | GBp 2,51 | 4,11M |
| 2026-06-04 | GBp 2,70 | +%5,88 | GBp 2,55 | GBp 2,90 | GBp 2,50 | 16,88M |
| 2026-06-03 | GBp 2,55 | +%3,03 | GBp 2,47 | GBp 2,60 | GBp 2,40 | 6,35M |
| 2026-06-02 | GBp 2,47 | -%1,79 | GBp 2,45 | GBp 2,55 | GBp 2,35 | 2,72M |
| 2026-06-01 | GBp 2,52 | +%5,00 | GBp 2,40 | GBp 2,55 | GBp 2,30 | 2,83M |
| 2026-05-29 | GBp 2,40 | -%4,00 | GBp 2,40 | GBp 2,50 | GBp 2,30 | 1,15M |
| 2026-05-28 | GBp 2,50 | +%4,17 | GBp 2,40 | GBp 2,55 | GBp 2,30 | 3,79M |