Anemoi International Limited AMOI
LSE · Birleşik Krallık · Finans
GBp 1,350,00 (%0,00)
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 1,35 | %0,00 | GBp 1,35 | GBp 1,30 | GBp 1,30 | 98,56K |
| 2026-09-30 | GBp 1,35 | %0,00 | GBp 1,35 | GBp 1,40 | GBp 1,30 | 192,82K |
| 2026-09-29 | GBp 1,35 | -%6,90 | GBp 1,45 | GBp 1,40 | GBp 1,31 | 1,43M |
| 2026-09-28 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,40 | GBp 1,40 |
| 1,30K |
| 2026-09-25 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,50 | GBp 1,40 | 447,87K |
| 2026-09-24 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,50 | GBp 1,50 | 9 |
| 2026-09-23 | GBp 1,45 | -%3,33 | GBp 1,50 | GBp 1,47 | GBp 1,40 | 539,14K |
| 2026-09-22 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,60 | GBp 1,45 | 85,38K |
| 2026-09-21 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,60 | GBp 1,45 | 41,45K |
| 2026-09-18 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,60 | GBp 1,60 | 62 |
| 2026-09-17 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,60 | GBp 1,60 | 71 |
| 2026-09-16 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,60 | GBp 1,60 | 1,61K |
| 2026-09-15 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,50 | GBp 1,50 | 0 |
| 2026-09-14 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,54 | GBp 1,54 | 65,06K |
| 2026-09-11 | GBp 1,50 | -%6,25 | GBp 1,60 | GBp 1,55 | GBp 1,46 | 426,46K |
| 2026-09-10 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,80 | GBp 1,80 | 35 |
| 2026-09-09 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,40 | GBp 1,40 | 55 |
| 2026-09-08 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,55 | GBp 1,40 | 38,80K |
| 2026-09-07 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,80 | GBp 1,40 | 2,96K |
| 2026-09-04 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,48 | GBp 1,48 | 1,43M |
| 2026-09-03 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,66 | GBp 1,46 | 451,27K |
| 2026-09-02 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,80 | GBp 1,55 | 11,07K |
| 2026-09-01 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,80 | GBp 1,40 | 270,37K |
| 2026-08-28 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,80 | GBp 1,52 | 5,53K |
| 2026-08-27 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,52 | GBp 1,40 | 6,19K |
| 2026-08-26 | GBp 1,60 | +%6,67 | GBp 1,60 | GBp 1,80 | GBp 1,40 | 328,34K |
| 2026-08-25 | GBp 1,50 | -%6,25 | GBp 1,60 | GBp 1,80 | GBp 1,50 | 9,36K |
| 2026-08-24 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,80 | GBp 1,40 | 8,62K |
| 2026-08-21 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,60 | GBp 1,60 | 0 |
| 2026-08-20 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,40 | GBp 1,40 | 2,94K |
| 2026-08-19 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,80 | GBp 1,40 | 12,74K |
| 2026-08-18 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,80 | GBp 1,80 | 44 |
| 2026-08-17 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,80 | GBp 1,40 | 12,06K |
| 2026-08-14 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,54 | GBp 1,54 | 2,60K |
| 2026-08-13 | GBp 1,60 | +%11,11 | GBp 1,60 | GBp 1,55 | GBp 1,44 | 127,80K |
| 2026-08-12 | GBp 1,44 | -%10,00 | GBp 1,60 | GBp 1,44 | GBp 1,41 | 97,45K |
| 2026-08-11 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,51 | GBp 1,41 | 11,14K |
| 2026-08-10 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,41 | GBp 1,40 | 28,36K |
| 2026-08-07 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,80 | GBp 1,80 | 630 |
| 2026-08-06 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,53 | GBp 1,53 | 228,30K |
| 2026-08-05 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,48 | GBp 1,40 | 1,00M |
| 2026-08-04 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,40 | GBp 1,40 | 388 |
| 2026-08-03 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,80 | GBp 1,40 | 234,36K |
| 2026-07-31 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,60 | GBp 1,60 | 0 |
| 2026-07-30 | GBp 1,60 | -%3,03 | GBp 1,65 | GBp 1,80 | GBp 1,40 | 678,86K |
| 2026-07-29 | GBp 1,65 | +%13,79 | GBp 1,45 | GBp 1,80 | GBp 1,38 | 720,34K |
| 2026-07-28 | GBp 1,45 | +%3,57 | GBp 1,40 | GBp 1,50 | GBp 1,30 | 800,09K |
| 2026-07-27 | GBp 1,40 | %0,00 | GBp 1,40 | GBp 1,40 | GBp 1,40 | 0 |
| 2026-07-24 | GBp 1,40 | %0,00 | GBp 1,40 | GBp 1,50 | GBp 1,47 | 51,33K |
| 2026-07-23 | GBp 1,40 | %0,00 | GBp 1,40 | GBp 1,40 | GBp 1,40 | 0 |
| 2026-07-22 | GBp 1,40 | %0,00 | GBp 1,40 | GBp 1,48 | GBp 1,35 | 15,00K |
| 2026-07-21 | GBp 1,40 | %0,00 | GBp 1,40 | GBp 1,32 | GBp 1,32 | 55,26K |
| 2026-07-20 | GBp 1,40 | %0,00 | GBp 1,40 | GBp 1,32 | GBp 1,32 | 76,36K |
| 2026-07-17 | GBp 1,40 | -%3,45 | GBp 1,40 | GBp 1,30 | GBp 1,30 | 1,23K |
| 2026-07-16 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,45 | GBp 1,45 | 0 |
| 2026-07-15 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,45 | GBp 1,45 | 0 |
| 2026-07-14 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,45 | GBp 1,45 | 0 |
| 2026-07-13 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,60 | GBp 1,30 | 310 |
| 2026-07-10 | GBp 1,45 | -%6,45 | GBp 1,55 | GBp 1,80 | GBp 1,36 | 110,83K |
| 2026-07-09 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,80 | GBp 1,80 | 277 |
| 2026-07-08 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,36 | GBp 1,36 | 39,49K |
| 2026-07-07 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,80 | GBp 1,36 | 15,76K |
| 2026-07-06 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,80 | GBp 1,30 | 2,06K |
| 2026-07-03 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,36 | GBp 1,30 | 46,24K |
| 2026-07-02 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,80 | GBp 1,63 | 2,95K |
| 2026-07-01 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,55 | GBp 1,55 | 0 |
| 2026-06-30 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,63 | GBp 1,38 | 153,91K |
| 2026-06-29 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,80 | GBp 1,36 | 55,88K |
| 2026-06-26 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,80 | GBp 1,30 | 6,34K |
| 2026-06-25 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,63 | GBp 1,36 | 99,87K |
| 2026-06-24 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,38 | GBp 1,30 | 36,13K |
| 2026-06-23 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,80 | GBp 1,36 | 80,79K |
| 2026-06-22 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,70 | GBp 1,33 | 10,95K |
| 2026-06-19 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,80 | GBp 1,38 | 29,58K |
| 2026-06-18 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,41 | GBp 1,41 | 25,00K |
| 2026-06-17 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,43 | GBp 1,30 | 188,07K |
| 2026-06-16 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,43 | GBp 1,43 | 30,00K |
| 2026-06-15 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,80 | GBp 1,30 | 71,88K |
| 2026-06-12 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,80 | GBp 1,41 | 182,63K |
| 2026-06-11 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,80 | GBp 1,46 | 70,17K |
| 2026-06-10 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,50 | GBp 1,48 | 400,00K |
| 2026-06-09 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,48 | GBp 1,48 | 19,38K |
| 2026-06-08 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,48 | GBp 1,48 | 4,55K |
| 2026-06-05 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,55 | GBp 1,55 | 0 |
| 2026-06-04 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,80 | GBp 1,47 | 126,35K |
| 2026-06-03 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,80 | GBp 1,80 | 1,68K |
| 2026-06-02 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,80 | GBp 1,30 | 11,98K |
| 2026-06-01 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,80 | GBp 1,30 | 422,51K |
| 2026-05-29 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,66 | GBp 1,46 | 64,79K |
| 2026-05-28 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,80 | GBp 1,30 | 1,34K |