Bytes Technology Group Plc BYIT
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 451,60+7,60 (+%1,71)
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 449,13 | +%1,16 | GBp 446,80 | GBp 451,60 | GBp 439,00 | 383,93K |
| 2026-09-30 | GBp 444,00 | +%0,09 | GBp 451,40 | GBp 451,40 | GBp 442,20 | 1,07M |
| 2026-09-29 | GBp 443,60 | +%1,46 | GBp 438,00 | GBp 446,20 | GBp 436,20 | 561,59K |
| 2026-09-28 | GBp 437,20 | -%0,64 | GBp 417,00 | GBp 443,20 | GBp 417,00 | 225,38K |
| 2026-09-25 | GBp 440,00 | +%0,87 | GBp 460,40 | GBp 460,40 | GBp 436,00 | 1,12M |
| 2026-09-24 | GBp 436,20 | -%2,42 | GBp 452,00 | GBp 452,00 | GBp 436,20 | 412,35K |
| 2026-09-23 | GBp 447,00 | -%1,02 | GBp 473,00 | GBp 473,00 | GBp 440,60 | 292,92K |
| 2026-09-22 | GBp 451,60 | -%0,75 | GBp 435,00 | GBp 459,80 | GBp 435,00 | 430,45K |
| 2026-09-21 | GBp 455,00 | -%0,44 | GBp 459,00 | GBp 466,20 | GBp 455,00 | 2,34M |
| 2026-09-18 | GBp 457,00 | +%1,56 | GBp 463,20 | GBp 471,84 | GBp 448,00 | 2,80M |
| 2026-09-17 | GBp 450,00 | +%12,00 | GBp 432,00 | GBp 456,20 | GBp 425,00 | 1,80M |
| 2026-09-16 | GBp 401,80 | +%1,46 | GBp 396,00 | GBp 402,00 | GBp 395,00 | 401,96K |
| 2026-09-15 | GBp 396,00 | %0,00 | GBp 400,00 | GBp 400,00 | GBp 390,60 | 466,07K |
| 2026-09-14 | GBp 396,00 | +%1,12 | GBp 385,00 | GBp 400,40 | GBp 385,00 | 703,14K |
| 2026-09-11 | GBp 391,60 | +%0,93 | GBp 388,00 | GBp 392,40 | GBp 383,40 | 187,69K |
| 2026-09-10 | GBp 388,00 | +%1,20 | GBp 388,00 | GBp 389,60 | GBp 377,20 | 460,08K |
| 2026-09-09 | GBp 383,40 | -%1,94 | GBp 390,00 | GBp 395,20 | GBp 380,60 | 512,09K |
| 2026-09-08 | GBp 391,00 | -%4,45 | GBp 426,40 | GBp 426,40 | GBp 388,20 | 546,06K |
| 2026-09-07 | GBp 409,20 | -%3,17 | GBp 417,40 | GBp 418,90 | GBp 405,60 | 741,26K |
| 2026-09-04 | GBp 422,60 | +%0,14 | GBp 423,60 | GBp 438,50 | GBp 420,60 | 442,36K |
| 2026-09-03 | GBp 422,00 | +%1,49 | GBp 413,60 | GBp 423,00 | GBp 411,20 | 810,38K |
| 2026-09-02 | GBp 415,80 | -%0,95 | GBp 423,20 | GBp 423,20 | GBp 410,50 | 654,38K |
| 2026-09-01 | GBp 419,80 | -%4,29 | GBp 442,40 | GBp 442,40 | GBp 416,40 | 574,32K |
| 2026-08-28 | GBp 438,60 | +%0,37 | GBp 438,00 | GBp 443,40 | GBp 428,00 | 1,03M |
| 2026-08-27 | GBp 437,00 | +%2,68 | GBp 422,00 | GBp 437,40 | GBp 422,00 | 1,91M |
| 2026-08-26 | GBp 425,60 | +%2,85 | GBp 428,40 | GBp 430,40 | GBp 414,80 | 1,12M |
| 2026-08-25 | GBp 413,80 | -%0,58 | GBp 403,40 | GBp 418,20 | GBp 403,40 | 706,75K |
| 2026-08-24 | GBp 416,20 | +%1,02 | GBp 411,00 | GBp 420,40 | GBp 408,40 | 675,76K |
| 2026-08-21 | GBp 412,00 | -%0,10 | GBp 423,40 | GBp 423,40 | GBp 408,40 | 984,24K |
| 2026-08-20 | GBp 412,40 | -%1,86 | GBp 423,40 | GBp 423,40 | GBp 412,40 | 572,20K |
| 2026-08-19 | GBp 420,20 | +%1,45 | GBp 423,40 | GBp 423,40 | GBp 410,20 | 1,62M |
| 2026-08-18 | GBp 414,20 | +%1,52 | GBp 411,20 | GBp 415,00 | GBp 406,40 | 1,54M |
| 2026-08-17 | GBp 408,00 | -%1,45 | GBp 408,80 | GBp 418,80 | GBp 408,00 | 335,06K |
| 2026-08-14 | GBp 414,00 | +%1,02 | GBp 418,00 | GBp 420,40 | GBp 411,72 | 992,56K |
| 2026-08-13 | GBp 409,80 | +%0,79 | GBp 420,00 | GBp 420,00 | GBp 407,40 | 801,63K |
| 2026-08-12 | GBp 406,60 | -%2,26 | GBp 403,40 | GBp 417,80 | GBp 403,40 | 260,11K |
| 2026-08-11 | GBp 416,00 | -%0,38 | GBp 418,60 | GBp 420,00 | GBp 412,60 | 397,83K |
| 2026-08-10 | GBp 417,60 | -%0,05 | GBp 432,60 | GBp 432,60 | GBp 412,60 | 493,77K |
| 2026-08-07 | GBp 417,80 | -%0,52 | GBp 422,60 | GBp 430,20 | GBp 415,40 | 373,37K |
| 2026-08-06 | GBp 420,00 | +%0,91 | GBp 416,20 | GBp 421,40 | GBp 410,00 | 405,29K |
| 2026-08-05 | GBp 416,20 | +%1,96 | GBp 409,60 | GBp 418,40 | GBp 405,40 | 448,06K |
| 2026-08-04 | GBp 408,20 | +%1,39 | GBp 405,00 | GBp 411,80 | GBp 402,80 | 423,35K |
| 2026-08-03 | GBp 402,60 | +%0,45 | GBp 403,40 | GBp 413,20 | GBp 400,00 | 493,72K |
| 2026-07-31 | GBp 400,80 | -%1,04 | GBp 405,40 | GBp 412,40 | GBp 399,20 | 469,03K |
| 2026-07-30 | GBp 405,00 | -%0,20 | GBp 414,00 | GBp 414,00 | GBp 396,00 | 668,26K |
| 2026-07-29 | GBp 405,80 | -%0,29 | GBp 413,00 | GBp 413,00 | GBp 402,20 | 624,19K |
| 2026-07-28 | GBp 407,00 | +%0,74 | GBp 403,80 | GBp 409,00 | GBp 400,00 | 1,82M |
| 2026-07-27 | GBp 404,00 | -%2,93 | GBp 411,20 | GBp 417,80 | GBp 401,60 | 638,41K |
| 2026-07-24 | GBp 416,20 | -%0,10 | GBp 412,00 | GBp 422,20 | GBp 412,00 | 408,07K |
| 2026-07-23 | GBp 416,60 | -%0,48 | GBp 419,00 | GBp 423,20 | GBp 413,80 | 488,03K |
| 2026-07-22 | GBp 418,60 | +%0,19 | GBp 412,20 | GBp 421,20 | GBp 412,00 | 495,27K |
| 2026-07-21 | GBp 417,80 | +%1,26 | GBp 409,20 | GBp 419,40 | GBp 396,60 | 320,03K |
| 2026-07-20 | GBp 412,60 | -%0,86 | GBp 429,00 | GBp 429,00 | GBp 410,80 | 192,62K |
| 2026-07-17 | GBp 416,20 | -%1,84 | GBp 421,60 | GBp 426,40 | GBp 409,20 | 287,00K |
| 2026-07-16 | GBp 424,00 | -%0,38 | GBp 415,80 | GBp 424,00 | GBp 411,80 | 603,80K |
| 2026-07-15 | GBp 425,60 | +%0,85 | GBp 428,20 | GBp 430,40 | GBp 416,60 | 444,15K |
| 2026-07-14 | GBp 422,00 | +%1,10 | GBp 412,20 | GBp 425,16 | GBp 409,80 | 551,10K |
| 2026-07-13 | GBp 417,40 | +%1,02 | GBp 413,40 | GBp 420,40 | GBp 407,20 | 947,35K |
| 2026-07-10 | GBp 413,20 | +%0,83 | GBp 412,00 | GBp 414,80 | GBp 404,40 | 604,35K |
| 2026-07-09 | GBp 409,80 | +%4,01 | GBp 403,00 | GBp 412,80 | GBp 399,00 | 1,07M |
| 2026-07-08 | GBp 394,00 | -%2,23 | GBp 409,60 | GBp 409,60 | GBp 391,20 | 1,33M |
| 2026-07-07 | GBp 403,00 | -%0,20 | GBp 389,60 | GBp 407,60 | GBp 389,60 | 432,92K |
| 2026-07-06 | GBp 403,80 | +%1,66 | GBp 389,60 | GBp 404,00 | GBp 389,60 | 543,69K |
| 2026-07-03 | GBp 397,20 | -%2,74 | GBp 416,80 | GBp 416,80 | GBp 394,60 | 551,36K |
| 2026-07-02 | GBp 408,40 | +%1,90 | GBp 400,80 | GBp 414,20 | GBp 399,40 | 755,46K |
| 2026-07-01 | GBp 400,80 | +%6,03 | GBp 376,80 | GBp 401,60 | GBp 371,40 | 870,13K |
| 2026-06-30 | GBp 378,00 | +%0,11 | GBp 372,00 | GBp 383,60 | GBp 372,00 | 759,75K |
| 2026-06-29 | GBp 377,60 | -%0,16 | GBp 379,80 | GBp 384,40 | GBp 365,90 | 1,15M |
| 2026-06-26 | GBp 378,20 | +%2,72 | GBp 359,80 | GBp 379,40 | GBp 359,80 | 626,29K |
| 2026-06-25 | GBp 368,20 | -%0,70 | GBp 354,20 | GBp 376,00 | GBp 354,20 | 673,89K |
| 2026-06-24 | GBp 370,80 | +%2,15 | GBp 347,00 | GBp 372,52 | GBp 347,00 | 516,26K |
| 2026-06-23 | GBp 363,00 | +%0,55 | GBp 367,00 | GBp 367,00 | GBp 357,20 | 571,21K |
| 2026-06-22 | GBp 361,00 | +%0,84 | GBp 347,00 | GBp 365,80 | GBp 347,00 | 758,69K |
| 2026-06-19 | GBp 358,00 | +%2,05 | GBp 359,60 | GBp 360,80 | GBp 345,52 | 1,20M |
| 2026-06-18 | GBp 350,80 | -%1,24 | GBp 348,80 | GBp 354,40 | GBp 344,80 | 650,80K |
| 2026-06-17 | GBp 355,20 | +%1,37 | GBp 365,20 | GBp 365,20 | GBp 349,20 | 408,40K |
| 2026-06-16 | GBp 350,40 | -%1,24 | GBp 350,80 | GBp 358,20 | GBp 348,80 | 452,48K |
| 2026-06-15 | GBp 354,80 | -%0,89 | GBp 342,40 | GBp 366,20 | GBp 342,40 | 395,62K |
| 2026-06-12 | GBp 358,00 | -%0,56 | GBp 363,80 | GBp 373,20 | GBp 353,20 | 441,79K |
| 2026-06-11 | GBp 360,00 | -%2,96 | GBp 364,20 | GBp 370,80 | GBp 357,00 | 811,96K |
| 2026-06-10 | GBp 371,00 | -%0,16 | GBp 377,00 | GBp 377,00 | GBp 365,40 | 485,83K |
| 2026-06-09 | GBp 371,60 | -%1,17 | GBp 366,00 | GBp 379,40 | GBp 366,00 | 431,56K |
| 2026-06-08 | GBp 376,00 | +%0,27 | GBp 370,00 | GBp 379,60 | GBp 367,40 | 1,08M |
| 2026-06-05 | GBp 375,00 | -%1,83 | GBp 363,80 | GBp 387,80 | GBp 363,80 | 619,71K |
| 2026-06-04 | GBp 382,00 | +%4,03 | GBp 363,60 | GBp 382,80 | GBp 363,60 | 548,49K |
| 2026-06-03 | GBp 367,20 | -%3,77 | GBp 381,60 | GBp 384,80 | GBp 367,20 | 1,00M |
| 2026-06-02 | GBp 381,60 | -%1,45 | GBp 389,20 | GBp 392,00 | GBp 377,13 | 570,17K |
| 2026-06-01 | GBp 387,20 | +%5,05 | GBp 369,00 | GBp 389,40 | GBp 363,00 | 706,58K |
| 2026-05-29 | GBp 368,60 | +%3,25 | GBp 361,00 | GBp 372,00 | GBp 357,80 | 766,50K |
| 2026-05-28 | GBp 357,00 | -%0,06 | GBp 358,60 | GBp 364,60 | GBp 354,40 | 739,69K |