BOKU, Inc. BOKU
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 145,00+3,00 (+%2,11)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 145,00 | +%2,11 | GBp 142,00 | GBp 147,00 | GBp 140,00 | 1,03M |
| 2026-09-30 | GBp 142,00 | +%1,43 | GBp 140,00 | GBp 142,00 | GBp 138,00 | 1,81M |
| 2026-09-29 | GBp 140,00 | +%3,70 | GBp 134,50 | GBp 142,00 | GBp 133,00 | 1,33M |
| 2026-09-28 | GBp 135,00 | %0,00 | GBp 134,50 | GBp 136,00 | GBp 128,23 | 621,24K |
| 2026-09-25 | GBp 135,00 | +%4,65 | GBp 129,00 | GBp 135,00 | GBp 128,00 | 3,60M |
| 2026-09-24 | GBp 129,00 | -%2,27 | GBp 131,50 | GBp 133,00 | GBp 128,00 | 827,75K |
| 2026-09-23 | GBp 132,00 | +%7,32 | GBp 124,50 | GBp 134,00 | GBp 123,00 | 2,51M |
| 2026-09-22 | GBp 123,00 | +%0,41 | GBp 122,50 | GBp 124,00 | GBp 122,00 | 1,09M |
| 2026-09-21 | GBp 122,50 | %0,00 | GBp 122,50 | GBp 124,00 | GBp 122,00 | 851,43K |
| 2026-09-18 | GBp 122,50 | %0,00 | GBp 122,50 | GBp 123,00 | GBp 122,00 | 239,42K |
| 2026-09-17 | GBp 122,50 | %0,00 | GBp 122,50 | GBp 123,00 | GBp 122,00 | 510,67K |
| 2026-09-16 | GBp 122,50 | +%1,66 | GBp 120,50 | GBp 123,00 | GBp 120,00 | 1,17M |
| 2026-09-15 | GBp 120,50 | -%0,41 | GBp 121,00 | GBp 122,00 | GBp 120,00 | 1,86M |
| 2026-09-14 | GBp 121,00 | +%2,54 | GBp 117,00 | GBp 122,00 | GBp 117,00 | 1,50M |
| 2026-09-11 | GBp 118,00 | +%5,36 | GBp 111,50 | GBp 118,00 | GBp 110,00 | 2,69M |
| 2026-09-10 | GBp 112,00 | +%0,90 | GBp 111,00 | GBp 112,00 | GBp 110,00 | 579,67K |
| 2026-09-09 | GBp 111,00 | -%0,89 | GBp 112,00 | GBp 112,00 | GBp 110,00 | 1,15M |
| 2026-09-08 | GBp 112,00 | %0,00 | GBp 112,00 | GBp 113,00 | GBp 111,00 | 1,20M |
| 2026-09-07 | GBp 112,00 | %0,00 | GBp 111,50 | GBp 113,00 | GBp 111,00 | 290,19K |
| 2026-09-04 | GBp 112,00 | +%0,90 | GBp 111,00 | GBp 112,00 | GBp 110,00 | 933,84K |
| 2026-09-03 | GBp 111,00 | -%0,45 | GBp 111,50 | GBp 113,00 | GBp 110,00 | 156,51K |
| 2026-09-02 | GBp 111,50 | -%0,89 | GBp 112,00 | GBp 114,00 | GBp 111,61 | 354,93K |
| 2026-09-01 | GBp 112,50 | -%0,88 | GBp 113,50 | GBp 115,00 | GBp 112,00 | 973,79K |
| 2026-08-28 | GBp 113,50 | %0,00 | GBp 113,50 | GBp 115,00 | GBp 112,00 | 699,78K |
| 2026-08-27 | GBp 113,50 | -%0,44 | GBp 114,00 | GBp 115,00 | GBp 112,00 | 202,54K |
| 2026-08-26 | GBp 114,00 | -%0,44 | GBp 114,00 | GBp 115,00 | GBp 113,00 | 560,89K |
| 2026-08-25 | GBp 114,50 | %0,00 | GBp 114,50 | GBp 115,00 | GBp 114,00 | 170,21K |
| 2026-08-24 | GBp 114,50 | +%0,44 | GBp 114,00 | GBp 115,00 | GBp 113,00 | 158,08K |
| 2026-08-21 | GBp 114,00 | +%0,44 | GBp 113,50 | GBp 115,00 | GBp 112,00 | 645,42K |
| 2026-08-20 | GBp 113,50 | +%2,25 | GBp 111,50 | GBp 115,00 | GBp 110,00 | 597,16K |
| 2026-08-19 | GBp 111,00 | %0,00 | GBp 111,00 | GBp 112,90 | GBp 110,00 | 336,04K |
| 2026-08-18 | GBp 111,00 | +%0,91 | GBp 110,50 | GBp 112,00 | GBp 109,00 | 1,10M |
| 2026-08-17 | GBp 110,00 | +%0,92 | GBp 110,00 | GBp 112,00 | GBp 109,00 | 1,18M |
| 2026-08-14 | GBp 109,00 | %0,00 | GBp 109,00 | GBp 111,00 | GBp 108,00 | 454,99K |
| 2026-08-13 | GBp 109,00 | -%2,24 | GBp 111,50 | GBp 113,00 | GBp 108,00 | 122,98K |
| 2026-08-12 | GBp 111,50 | -%1,33 | GBp 113,00 | GBp 115,00 | GBp 108,00 | 2,16M |
| 2026-08-11 | GBp 113,00 | -%0,88 | GBp 114,00 | GBp 115,00 | GBp 111,00 | 573,77K |
| 2026-08-10 | GBp 114,00 | +%1,79 | GBp 112,50 | GBp 116,00 | GBp 111,00 | 1,01M |
| 2026-08-07 | GBp 112,00 | -%0,88 | GBp 111,50 | GBp 115,00 | GBp 110,00 | 873,12K |
| 2026-08-06 | GBp 113,00 | +%5,12 | GBp 107,50 | GBp 113,00 | GBp 107,00 | 2,43M |
| 2026-08-05 | GBp 107,50 | +%3,86 | GBp 103,50 | GBp 108,00 | GBp 101,00 | 2,09M |
| 2026-08-04 | GBp 103,50 | +%4,55 | GBp 100,00 | GBp 105,00 | GBp 98,50 | 914,98K |
| 2026-08-03 | GBp 99,00 | +%1,02 | GBp 98,50 | GBp 100,00 | GBp 97,00 | 6,23M |
| 2026-07-31 | GBp 98,00 | -%1,01 | GBp 98,50 | GBp 100,00 | GBp 98,00 | 1,10M |
| 2026-07-30 | GBp 99,00 | -%3,88 | GBp 103,50 | GBp 105,00 | GBp 98,00 | 3,72M |
| 2026-07-29 | GBp 103,00 | -%3,29 | GBp 105,50 | GBp 107,00 | GBp 103,00 | 610,96K |
| 2026-07-28 | GBp 106,50 | -%1,39 | GBp 107,50 | GBp 108,00 | GBp 105,00 | 668,99K |
| 2026-07-27 | GBp 108,00 | +%0,93 | GBp 107,50 | GBp 109,00 | GBp 107,00 | 273,86K |
| 2026-07-24 | GBp 107,00 | %0,00 | GBp 105,50 | GBp 110,00 | GBp 105,00 | 721,07K |
| 2026-07-23 | GBp 107,00 | +%9,18 | GBp 97,50 | GBp 109,00 | GBp 97,00 | 1,10M |
| 2026-07-22 | GBp 98,00 | -%1,01 | GBp 98,50 | GBp 100,00 | GBp 97,00 | 1,44M |
| 2026-07-21 | GBp 99,00 | +%1,02 | GBp 96,50 | GBp 99,00 | GBp 96,00 | 2,27M |
| 2026-07-20 | GBp 98,00 | %0,00 | GBp 98,00 | GBp 99,00 | GBp 97,00 | 1,14M |
| 2026-07-17 | GBp 98,00 | -%2,00 | GBp 101,00 | GBp 102,00 | GBp 97,00 | 2,71M |
| 2026-07-16 | GBp 100,00 | -%0,50 | GBp 100,00 | GBp 102,00 | GBp 99,00 | 1,10M |
| 2026-07-15 | GBp 100,50 | +%1,01 | GBp 99,50 | GBp 102,00 | GBp 98,00 | 787,20K |
| 2026-07-14 | GBp 99,50 | +%0,91 | GBp 99,00 | GBp 101,00 | GBp 98,00 | 356,13K |
| 2026-07-13 | GBp 98,60 | -%0,40 | GBp 99,00 | GBp 102,00 | GBp 98,00 | 1,92M |
| 2026-07-10 | GBp 99,00 | +%3,13 | GBp 97,00 | GBp 100,10 | GBp 97,00 | 6,28M |
| 2026-07-09 | GBp 96,00 | +%1,48 | GBp 95,00 | GBp 98,00 | GBp 94,00 | 8,31M |
| 2026-07-08 | GBp 94,60 | -%32,19 | GBp 110,00 | GBp 110,00 | GBp 90,00 | 14,26M |
| 2026-07-07 | GBp 139,50 | %0,00 | GBp 139,50 | GBp 141,00 | GBp 138,00 | 208,60K |
| 2026-07-06 | GBp 139,50 | -%1,06 | GBp 139,50 | GBp 141,00 | GBp 138,00 | 477,01K |
| 2026-07-03 | GBp 141,00 | +%1,44 | GBp 139,50 | GBp 141,00 | GBp 138,23 | 1,98M |
| 2026-07-02 | GBp 139,00 | -%3,14 | GBp 143,00 | GBp 144,00 | GBp 138,25 | 732,02K |
| 2026-07-01 | GBp 143,50 | -%3,37 | GBp 148,50 | GBp 150,00 | GBp 143,00 | 464,90K |
| 2026-06-30 | GBp 148,50 | -%1,00 | GBp 148,50 | GBp 152,00 | GBp 147,00 | 2,16M |
| 2026-06-29 | GBp 150,00 | +%1,35 | GBp 148,00 | GBp 150,00 | GBp 146,00 | 332,79K |
| 2026-06-26 | GBp 148,00 | %0,00 | GBp 148,00 | GBp 150,00 | GBp 146,50 | 293,96K |
| 2026-06-25 | GBp 148,00 | +%0,68 | GBp 146,50 | GBp 150,00 | GBp 145,00 | 476,79K |
| 2026-06-24 | GBp 147,00 | +%1,38 | GBp 144,00 | GBp 148,00 | GBp 142,00 | 915,53K |
| 2026-06-23 | GBp 145,00 | +%1,40 | GBp 141,50 | GBp 146,00 | GBp 140,00 | 965,19K |
| 2026-06-22 | GBp 143,00 | +%2,88 | GBp 141,00 | GBp 143,00 | GBp 139,00 | 458,03K |
| 2026-06-19 | GBp 139,00 | +%1,46 | GBp 137,00 | GBp 142,00 | GBp 136,00 | 362,11K |
| 2026-06-18 | GBp 137,00 | -%0,72 | GBp 138,50 | GBp 140,00 | GBp 135,00 | 2,30M |
| 2026-06-17 | GBp 138,00 | -%4,17 | GBp 142,00 | GBp 144,00 | GBp 137,00 | 1,57M |
| 2026-06-16 | GBp 144,00 | -%3,36 | GBp 147,00 | GBp 149,00 | GBp 141,30 | 675,42K |
| 2026-06-15 | GBp 149,00 | +%1,71 | GBp 147,50 | GBp 150,00 | GBp 146,12 | 821,01K |
| 2026-06-12 | GBp 146,50 | -%1,01 | GBp 148,00 | GBp 150,00 | GBp 146,00 | 673,64K |
| 2026-06-11 | GBp 148,00 | -%1,33 | GBp 150,00 | GBp 152,00 | GBp 145,00 | 3,20M |
| 2026-06-10 | GBp 150,00 | -%4,46 | GBp 158,50 | GBp 159,00 | GBp 148,50 | 690,21K |
| 2026-06-09 | GBp 157,00 | -%1,57 | GBp 159,00 | GBp 160,00 | GBp 157,00 | 476,73K |
| 2026-06-08 | GBp 159,50 | +%0,95 | GBp 159,00 | GBp 160,00 | GBp 158,00 | 301,47K |
| 2026-06-05 | GBp 158,00 | %0,00 | GBp 159,00 | GBp 160,00 | GBp 158,00 | 597,82K |
| 2026-06-04 | GBp 158,00 | -%1,25 | GBp 160,00 | GBp 160,00 | GBp 158,00 | 740,59K |
| 2026-06-03 | GBp 160,00 | -%3,32 | GBp 165,50 | GBp 166,00 | GBp 160,00 | 491,05K |
| 2026-06-02 | GBp 165,50 | +%4,09 | GBp 161,00 | GBp 166,00 | GBp 160,00 | 610,68K |
| 2026-06-01 | GBp 159,00 | -%1,85 | GBp 160,00 | GBp 162,00 | GBp 158,00 | 1,06M |
| 2026-05-29 | GBp 162,00 | +%1,89 | GBp 159,00 | GBp 162,00 | GBp 158,00 | 838,07K |
| 2026-05-28 | GBp 159,00 | +%2,58 | GBp 156,00 | GBp 160,00 | GBp 154,00 | 860,43K |