AECI Ltd AFE
JSE · Güney Afrika · Proses Endüstrileri
ZAc 10.083,00-17,00 (-%0,17)
Piyasa açık· · ZAc · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · ZAc · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 10.027,00 | -%0,72 | ZAc 10.061,00 | ZAc 10.100,00 | ZAc 9.841,00 | 90,93K |
| 2026-09-30 | ZAc 10.100,00 | +%0,20 | ZAc 10.156,00 | ZAc 10.201,00 | ZAc 10.066,00 | 301,01K |
| 2026-09-29 | ZAc 10.080,00 | -%0,87 | ZAc 10.135,00 | ZAc 10.188,00 | ZAc 9.953,00 | 186,87K |
| 2026-09-28 | ZAc 10.168,00 | -%0,17 | ZAc 10.205,00 | ZAc 10.245,00 |
| ZAc 10.099,00 |
| 160,53K |
| 2026-09-25 | ZAc 10.185,00 | +%0,42 | ZAc 10.366,00 | ZAc 10.366,00 | ZAc 10.068,00 | 145,31K |
| 2026-09-23 | ZAc 10.142,00 | -%0,10 | ZAc 10.160,00 | ZAc 10.228,00 | ZAc 10.070,00 | 205,02K |
| 2026-09-22 | ZAc 10.152,00 | -%0,09 | ZAc 10.146,00 | ZAc 10.255,00 | ZAc 10.100,00 | 182,20K |
| 2026-09-21 | ZAc 10.161,00 | -%0,06 | ZAc 10.189,00 | ZAc 10.307,00 | ZAc 10.069,00 | 209,18K |
| 2026-09-18 | ZAc 10.167,00 | -%1,22 | ZAc 10.308,00 | ZAc 10.359,00 | ZAc 10.167,00 | 375,47K |
| 2026-09-17 | ZAc 10.293,00 | -%0,07 | ZAc 10.295,00 | ZAc 10.350,00 | ZAc 10.178,00 | 199,96K |
| 2026-09-16 | ZAc 10.300,00 | +%0,11 | ZAc 10.290,00 | ZAc 10.344,00 | ZAc 10.272,00 | 149,74K |
| 2026-09-15 | ZAc 10.289,00 | +%1,54 | ZAc 10.145,00 | ZAc 10.289,00 | ZAc 10.035,00 | 367,00K |
| 2026-09-14 | ZAc 10.133,00 | +%0,66 | ZAc 10.082,00 | ZAc 10.237,00 | ZAc 10.070,00 | 111,17K |
| 2026-09-11 | ZAc 10.067,00 | +%1,48 | ZAc 10.032,00 | ZAc 10.217,00 | ZAc 10.018,00 | 198,65K |
| 2026-09-10 | ZAc 9.920,00 | -%1,78 | ZAc 9.800,00 | ZAc 10.111,00 | ZAc 9.850,00 | 479,82K |
| 2026-09-09 | ZAc 10.100,00 | -%0,85 | ZAc 10.100,00 | ZAc 10.223,00 | ZAc 10.035,00 | 520,12K |
| 2026-09-08 | ZAc 10.187,00 | +%0,46 | ZAc 10.206,00 | ZAc 10.292,00 | ZAc 10.154,00 | 171,39K |
| 2026-09-07 | ZAc 10.140,00 | -%0,49 | ZAc 10.200,00 | ZAc 10.360,00 | ZAc 6.491,00 | 181,57K |
| 2026-09-04 | ZAc 10.190,00 | +%2,38 | ZAc 9.936,00 | ZAc 10.217,00 | ZAc 9.895,00 | 131,84K |
| 2026-09-03 | ZAc 9.953,00 | -%0,97 | ZAc 10.074,00 | ZAc 10.142,00 | ZAc 9.890,00 | 478,51K |
| 2026-09-02 | ZAc 10.050,00 | -%1,74 | ZAc 10.159,00 | ZAc 10.159,00 | ZAc 10.049,00 | 305,55K |
| 2026-09-01 | ZAc 10.228,00 | +%0,28 | ZAc 10.100,00 | ZAc 10.228,00 | ZAc 10.100,00 | 300,74K |
| 2026-08-31 | ZAc 10.199,00 | -%0,01 | ZAc 10.220,00 | ZAc 10.360,00 | ZAc 10.199,00 | 317,40K |
| 2026-08-28 | ZAc 10.200,00 | +%0,99 | ZAc 10.211,00 | ZAc 10.211,00 | ZAc 10.100,00 | 254,84K |
| 2026-08-27 | ZAc 10.100,00 | +%1,62 | ZAc 9.952,00 | ZAc 10.140,00 | ZAc 9.932,00 | 272,38K |
| 2026-08-26 | ZAc 9.939,00 | -%0,05 | ZAc 9.850,00 | ZAc 9.982,00 | ZAc 9.876,00 | 155,18K |
| 2026-08-25 | ZAc 9.944,00 | -%1,93 | ZAc 10.000,00 | ZAc 10.104,00 | ZAc 9.895,00 | 362,32K |
| 2026-08-24 | ZAc 10.140,00 | -%0,67 | ZAc 10.100,00 | ZAc 10.279,00 | ZAc 10.060,00 | 392,48K |
| 2026-08-21 | ZAc 10.208,00 | -%2,78 | ZAc 10.538,00 | ZAc 10.538,00 | ZAc 10.150,00 | 491,86K |
| 2026-08-20 | ZAc 10.500,00 | -%3,17 | ZAc 10.750,00 | ZAc 10.875,00 | ZAc 10.500,00 | 317,49K |
| 2026-08-19 | ZAc 10.844,00 | +%4,19 | ZAc 10.531,00 | ZAc 10.885,00 | ZAc 10.468,00 | 243,64K |
| 2026-08-18 | ZAc 10.408,00 | -%0,22 | ZAc 10.447,00 | ZAc 10.591,00 | ZAc 10.397,00 | 286,24K |
| 2026-08-17 | ZAc 10.431,00 | -%2,15 | ZAc 11.025,00 | ZAc 10.715,00 | ZAc 10.000,00 | 311,84K |
| 2026-08-14 | ZAc 10.660,00 | +%0,09 | ZAc 10.768,00 | ZAc 10.826,00 | ZAc 10.444,00 | 283,25K |
| 2026-08-13 | ZAc 10.650,00 | -%1,10 | ZAc 11.129,00 | ZAc 10.856,00 | ZAc 10.621,00 | 376,68K |
| 2026-08-12 | ZAc 10.768,00 | -%2,09 | ZAc 10.998,00 | ZAc 10.971,00 | ZAc 10.585,00 | 680,65K |
| 2026-08-11 | ZAc 10.998,00 | -%11,95 | ZAc 12.470,00 | ZAc 12.470,00 | ZAc 10.651,00 | 907,94K |
| 2026-08-07 | ZAc 12.490,00 | -%2,22 | ZAc 12.915,00 | ZAc 12.720,00 | ZAc 12.390,00 | 90,26K |
| 2026-08-06 | ZAc 12.774,00 | +%3,80 | ZAc 12.318,00 | ZAc 12.862,00 | ZAc 12.267,00 | 277,90K |
| 2026-08-05 | ZAc 12.306,00 | -%0,25 | ZAc 12.423,00 | ZAc 12.424,00 | ZAc 12.219,00 | 69,70K |
| 2026-08-04 | ZAc 12.337,00 | +%1,29 | ZAc 12.180,00 | ZAc 12.350,00 | ZAc 12.150,00 | 110,95K |
| 2026-08-03 | ZAc 12.180,00 | -%2,56 | ZAc 12.600,00 | ZAc 12.594,00 | ZAc 12.125,00 | 435,80K |
| 2026-07-31 | ZAc 12.500,00 | +%1,82 | ZAc 12.390,00 | ZAc 12.500,00 | ZAc 12.313,00 | 301,93K |
| 2026-07-30 | ZAc 12.276,00 | +%0,51 | ZAc 12.177,00 | ZAc 12.347,00 | ZAc 12.111,00 | 146,71K |
| 2026-07-29 | ZAc 12.214,00 | -%0,39 | ZAc 12.220,00 | ZAc 12.254,00 | ZAc 12.084,00 | 131,21K |
| 2026-07-28 | ZAc 12.262,00 | +%1,38 | ZAc 12.103,00 | ZAc 12.262,00 | ZAc 11.783,00 | 277,94K |
| 2026-07-27 | ZAc 12.095,00 | +%2,28 | ZAc 11.873,00 | ZAc 12.168,00 | ZAc 11.873,00 | 390,22K |
| 2026-07-24 | ZAc 11.825,00 | -%0,71 | ZAc 11.874,00 | ZAc 11.908,00 | ZAc 11.787,00 | 172,90K |
| 2026-07-23 | ZAc 11.909,00 | +%0,28 | ZAc 11.838,00 | ZAc 11.995,00 | ZAc 11.751,00 | 223,21K |
| 2026-07-22 | ZAc 11.876,00 | +%0,52 | ZAc 11.776,00 | ZAc 11.889,00 | ZAc 11.705,00 | 176,42K |
| 2026-07-21 | ZAc 11.815,00 | -%0,31 | ZAc 11.828,00 | ZAc 11.853,00 | ZAc 11.709,00 | 86,35K |
| 2026-07-20 | ZAc 11.852,00 | -%1,85 | ZAc 12.076,00 | ZAc 12.080,00 | ZAc 11.809,00 | 75,89K |
| 2026-07-17 | ZAc 12.076,00 | -%0,45 | ZAc 12.007,00 | ZAc 12.076,00 | ZAc 11.734,00 | 207,46K |
| 2026-07-16 | ZAc 12.130,00 | -%0,15 | ZAc 12.251,00 | ZAc 12.209,00 | ZAc 11.970,00 | 381,37K |
| 2026-07-15 | ZAc 12.148,00 | -%0,95 | ZAc 12.600,00 | ZAc 12.595,00 | ZAc 12.148,00 | 492,31K |
| 2026-07-14 | ZAc 12.265,00 | +%1,41 | ZAc 12.188,00 | ZAc 12.389,00 | ZAc 12.017,00 | 696,97K |
| 2026-07-13 | ZAc 12.094,00 | -%2,06 | ZAc 12.318,00 | ZAc 12.318,00 | ZAc 12.094,00 | 428,84K |
| 2026-07-10 | ZAc 12.349,00 | +%0,88 | ZAc 12.100,00 | ZAc 12.349,00 | ZAc 12.233,00 | 379,59K |
| 2026-07-09 | ZAc 12.241,00 | -%0,62 | ZAc 12.300,00 | ZAc 12.403,00 | ZAc 12.206,00 | 496,55K |
| 2026-07-08 | ZAc 12.317,00 | -%1,34 | ZAc 12.391,00 | ZAc 12.391,00 | ZAc 12.208,00 | 241,71K |
| 2026-07-07 | ZAc 12.484,00 | -%1,33 | ZAc 12.714,00 | ZAc 12.609,00 | ZAc 12.353,00 | 126,04K |
| 2026-07-06 | ZAc 12.652,00 | -%0,57 | ZAc 12.767,00 | ZAc 12.767,00 | ZAc 12.514,00 | 201,43K |
| 2026-07-03 | ZAc 12.724,00 | -%0,02 | ZAc 12.769,00 | ZAc 12.807,00 | ZAc 12.589,00 | 318,40K |
| 2026-07-02 | ZAc 12.727,00 | +%2,64 | ZAc 12.372,00 | ZAc 12.782,00 | ZAc 12.372,00 | 567,88K |
| 2026-07-01 | ZAc 12.400,00 | -%1,23 | ZAc 12.432,00 | ZAc 12.551,00 | ZAc 12.397,00 | 297,31K |
| 2026-06-30 | ZAc 12.554,00 | -%0,37 | ZAc 12.700,00 | ZAc 12.617,00 | ZAc 12.483,00 | 158,88K |
| 2026-06-29 | ZAc 12.600,00 | +%0,49 | ZAc 12.480,00 | ZAc 12.698,00 | ZAc 12.480,00 | 188,00K |
| 2026-06-26 | ZAc 12.538,00 | +%0,71 | ZAc 12.449,00 | ZAc 12.639,00 | ZAc 12.421,00 | 512,80K |
| 2026-06-25 | ZAc 12.450,00 | -%0,83 | ZAc 12.570,00 | ZAc 12.575,00 | ZAc 12.388,00 | 133,29K |
| 2026-06-24 | ZAc 12.554,00 | +%2,82 | ZAc 12.328,00 | ZAc 12.561,00 | ZAc 12.254,00 | 1,15M |
| 2026-06-23 | ZAc 12.210,00 | +%0,50 | ZAc 11.943,00 | ZAc 12.322,00 | ZAc 11.939,00 | 437,98K |
| 2026-06-22 | ZAc 12.149,00 | -%0,23 | ZAc 12.210,00 | ZAc 12.312,00 | ZAc 12.149,00 | 315,69K |
| 2026-06-19 | ZAc 12.177,00 | +%1,55 | ZAc 11.810,00 | ZAc 12.225,00 | ZAc 11.810,00 | 188,11K |
| 2026-06-18 | ZAc 11.991,00 | -%1,79 | ZAc 12.499,00 | ZAc 12.320,00 | ZAc 11.400,00 | 268,90K |
| 2026-06-17 | ZAc 12.210,00 | -%0,27 | ZAc 12.500,00 | ZAc 12.497,00 | ZAc 12.060,00 | 290,88K |
| 2026-06-15 | ZAc 12.243,00 | -%0,07 | ZAc 12.242,00 | ZAc 12.440,00 | ZAc 12.224,00 | 224,67K |
| 2026-06-12 | ZAc 12.252,00 | +%0,45 | ZAc 12.283,00 | ZAc 12.442,00 | ZAc 12.129,00 | 294,35K |
| 2026-06-11 | ZAc 12.197,00 | +%0,26 | ZAc 12.284,00 | ZAc 12.225,00 | ZAc 12.084,00 | 619,74K |
| 2026-06-10 | ZAc 12.165,00 | +%0,52 | ZAc 12.004,00 | ZAc 12.198,00 | ZAc 12.000,00 | 154,72K |
| 2026-06-09 | ZAc 12.102,00 | +%1,01 | ZAc 11.952,00 | ZAc 12.244,00 | ZAc 11.952,00 | 618,65K |
| 2026-06-08 | ZAc 11.981,00 | +%3,73 | ZAc 11.590,00 | ZAc 11.990,50 | ZAc 11.557,00 | 271,12K |
| 2026-06-05 | ZAc 11.550,00 | -%0,85 | ZAc 11.643,00 | ZAc 11.716,00 | ZAc 11.509,00 | 325,98K |
| 2026-06-04 | ZAc 11.649,00 | -%2,84 | ZAc 11.894,00 | ZAc 12.024,00 | ZAc 11.621,00 | 183,15K |
| 2026-06-03 | ZAc 11.990,00 | -%1,15 | ZAc 12.036,00 | ZAc 12.063,00 | ZAc 11.906,00 | 127,06K |
| 2026-06-02 | ZAc 12.130,00 | +%2,10 | ZAc 11.998,00 | ZAc 12.130,00 | ZAc 11.930,00 | 123,21K |
| 2026-06-01 | ZAc 11.880,00 | -%4,07 | ZAc 12.291,00 | ZAc 12.291,00 | ZAc 11.761,00 | 288,40K |
| 2026-05-29 | ZAc 12.384,00 | -%1,86 | ZAc 12.596,00 | ZAc 12.598,00 | ZAc 12.384,00 | 131,29K |
| 2026-05-28 | ZAc 12.619,00 | -%0,03 | ZAc 12.624,00 | ZAc 12.662,00 | ZAc 12.529,00 | 141,49K |
| 2026-05-27 | ZAc 12.623,00 | +%0,65 | ZAc 12.500,00 | ZAc 12.714,00 | ZAc 12.485,00 | 523,74K |
| 2026-05-26 | ZAc 12.542,00 | -%1,10 | ZAc 12.688,00 | ZAc 12.783,00 | ZAc 12.498,00 | 124,47K |