Cell C Holdings Ltd. CCD
JSE · Güney Afrika · Çeşitli
ZAc 2.399,00+1,00 (+%0,04)
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 2.398,00 | -%3,85 | ZAc 2.500,00 | ZAc 2.545,00 | ZAc 2.250,00 | 36,21K |
| 2026-09-30 | ZAc 2.494,00 | +%6,13 | ZAc 2.361,00 | ZAc 2.496,00 | ZAc 2.361,00 | 3,67K |
| 2026-09-29 | ZAc 2.350,00 | -%2,08 | ZAc 2.399,00 | ZAc 2.399,00 | ZAc 2.307,00 | 37,50K |
| 2026-09-28 | ZAc 2.400,00 | -%2,00 | ZAc 2.500,00 | ZAc 2.496,00 | ZAc 2.360,00 | 15,84K |
| 2026-09-25 | ZAc 2.449,00 | -%1,96 | ZAc 2.549,00 | ZAc 2.548,00 | ZAc 2.420,00 | 1,12K |
| 2026-09-23 | ZAc 2.498,00 | +%3,87 | ZAc 2.454,00 | ZAc 2.498,00 | ZAc 2.408,00 | 75,40K |
| 2026-09-22 | ZAc 2.405,00 | -%2,47 | ZAc 2.459,00 | ZAc 2.408,00 | ZAc 2.371,00 | 10,25K |
| 2026-09-21 | ZAc 2.466,00 | +%2,28 | ZAc 2.301,00 | ZAc 2.469,00 | ZAc 2.301,00 | 743,73K |
| 2026-09-18 | ZAc 2.411,00 | +%3,97 | ZAc 2.380,00 | ZAc 2.443,00 | ZAc 2.304,00 | 1,06K |
| 2026-09-17 | ZAc 2.319,00 | +%3,11 | ZAc 2.300,00 | ZAc 2.379,00 | ZAc 2.300,00 | 76,78K |
| 2026-09-16 | ZAc 2.249,00 | -%2,22 | ZAc 2.300,00 | ZAc 2.310,00 | ZAc 2.205,00 | 75,74K |
| 2026-09-15 | ZAc 2.300,00 | -%0,26 | ZAc 2.399,00 | ZAc 2.399,00 | ZAc 2.285,00 | 19,81K |
| 2026-09-14 | ZAc 2.306,00 | -%2,74 | ZAc 2.460,00 | ZAc 2.400,00 | ZAc 2.280,00 | 44,73K |
| 2026-09-11 | ZAc 2.371,00 | %0,00 | ZAc 2.479,00 | ZAc 2.479,00 | ZAc 2.371,00 | 72,57K |
| 2026-09-10 | ZAc 2.371,00 | -%1,25 | ZAc 2.425,00 | ZAc 2.489,00 | ZAc 2.371,00 | 29,10K |
| 2026-09-09 | ZAc 2.401,00 | -%2,40 | ZAc 2.465,00 | ZAc 2.474,00 | ZAc 2.356,00 | 60,86K |
| 2026-09-08 | ZAc 2.460,00 | -%1,20 | ZAc 2.515,00 | ZAc 2.540,00 | ZAc 2.460,00 | 49,92K |
| 2026-09-07 | ZAc 2.490,00 | -%2,73 | ZAc 2.565,00 | ZAc 2.565,00 | ZAc 2.485,00 | 8,68K |
| 2026-09-04 | ZAc 2.560,00 | -%0,19 | ZAc 2.565,00 | ZAc 2.565,00 | ZAc 2.457,00 | 13,86K |
| 2026-09-03 | ZAc 2.565,00 | +%0,63 | ZAc 2.565,00 | ZAc 2.597,00 | ZAc 2.491,00 | 1,32K |
| 2026-09-02 | ZAc 2.549,00 | +%1,84 | ZAc 2.515,00 | ZAc 2.555,00 | ZAc 2.450,00 | 16,17K |
| 2026-09-01 | ZAc 2.503,00 | -%5,55 | ZAc 2.599,00 | ZAc 2.650,00 | ZAc 2.501,00 | 13,03K |
| 2026-08-31 | ZAc 2.650,00 | +%3,96 | ZAc 2.440,00 | ZAc 2.690,00 | ZAc 2.440,00 | 73,47K |
| 2026-08-28 | ZAc 2.549,00 | +%0,16 | ZAc 2.560,00 | ZAc 2.560,00 | ZAc 2.453,00 | 308 |
| 2026-08-27 | ZAc 2.545,00 | -%0,12 | ZAc 2.499,00 | ZAc 2.545,00 | ZAc 2.420,00 | 49,98K |
| 2026-08-26 | ZAc 2.548,00 | -%0,51 | ZAc 2.585,00 | ZAc 2.650,00 | ZAc 2.499,00 | 68,52K |
| 2026-08-25 | ZAc 2.561,00 | -%4,76 | ZAc 2.689,00 | ZAc 2.689,00 | ZAc 2.561,00 | 8,72K |
| 2026-08-24 | ZAc 2.689,00 | +%3,42 | ZAc 2.679,00 | ZAc 2.689,00 | ZAc 2.505,00 | 80,34K |
| 2026-08-21 | ZAc 2.600,00 | -%2,99 | ZAc 2.680,00 | ZAc 2.800,00 | ZAc 2.600,00 | 164,84K |
| 2026-08-20 | ZAc 2.680,00 | +%3,08 | ZAc 2.600,00 | ZAc 2.680,00 | ZAc 2.600,00 | 66,39K |
| 2026-08-19 | ZAc 2.600,00 | -%0,65 | ZAc 2.526,00 | ZAc 2.613,00 | ZAc 2.506,00 | 27,39K |
| 2026-08-18 | ZAc 2.617,00 | -%0,49 | ZAc 2.559,00 | ZAc 2.629,00 | ZAc 2.559,00 | 556 |
| 2026-08-17 | ZAc 2.630,00 | +%1,15 | ZAc 2.679,00 | ZAc 2.679,00 | ZAc 2.555,00 | 24,64K |
| 2026-08-14 | ZAc 2.600,00 | %0,00 | ZAc 2.590,00 | ZAc 2.680,00 | ZAc 2.590,00 | 38,72K |
| 2026-08-13 | ZAc 2.600,00 | %0,00 | ZAc 2.599,00 | ZAc 2.600,00 | ZAc 2.526,00 | 12,31K |
| 2026-08-12 | ZAc 2.600,00 | +%0,04 | ZAc 2.517,00 | ZAc 2.600,00 | ZAc 2.517,00 | 5,70K |
| 2026-08-11 | ZAc 2.599,00 | -%2,29 | ZAc 2.661,00 | ZAc 2.661,00 | ZAc 2.577,00 | 3,47K |
| 2026-08-07 | ZAc 2.660,00 | +%1,53 | ZAc 2.620,00 | ZAc 2.660,00 | ZAc 2.600,00 | 89,39K |
| 2026-08-06 | ZAc 2.620,00 | -%2,93 | ZAc 2.636,00 | ZAc 2.689,00 | ZAc 2.605,00 | 12,61K |
| 2026-08-05 | ZAc 2.699,00 | +%2,82 | ZAc 2.745,00 | ZAc 2.745,00 | ZAc 2.633,00 | 732 |
| 2026-08-04 | ZAc 2.625,00 | -%2,74 | ZAc 2.699,00 | ZAc 2.699,00 | ZAc 2.625,00 | 2,23K |
| 2026-08-03 | ZAc 2.699,00 | +%2,23 | ZAc 2.698,00 | ZAc 2.700,00 | ZAc 2.622,00 | 30,65K |
| 2026-07-31 | ZAc 2.640,00 | -%1,53 | ZAc 2.670,00 | ZAc 2.700,00 | ZAc 2.615,00 | 155,09K |
| 2026-07-30 | ZAc 2.681,00 | -%0,70 | ZAc 2.581,00 | ZAc 2.700,00 | ZAc 2.601,00 | 10,23K |
| 2026-07-29 | ZAc 2.700,00 | +%0,75 | ZAc 2.700,00 | ZAc 2.700,00 | ZAc 2.591,00 | 2,12K |
| 2026-07-28 | ZAc 2.680,00 | +%1,55 | ZAc 2.619,00 | ZAc 2.680,00 | ZAc 2.602,00 | 91,61K |
| 2026-07-27 | ZAc 2.639,00 | -%0,38 | ZAc 2.600,00 | ZAc 2.650,00 | ZAc 2.499,00 | 24,68K |
| 2026-07-24 | ZAc 2.649,00 | +%1,49 | ZAc 2.619,00 | ZAc 2.650,00 | ZAc 2.551,00 | 52,75K |
| 2026-07-23 | ZAc 2.610,00 | +%1,56 | ZAc 2.550,00 | ZAc 2.610,00 | ZAc 2.451,00 | 107,22K |
| 2026-07-22 | ZAc 2.570,00 | -%0,93 | ZAc 2.594,00 | ZAc 2.594,00 | ZAc 2.522,00 | 6,42K |
| 2026-07-21 | ZAc 2.594,00 | +%2,73 | ZAc 2.629,00 | ZAc 2.629,00 | ZAc 2.476,00 | 4,01K |
| 2026-07-20 | ZAc 2.525,00 | +%1,00 | ZAc 2.639,00 | ZAc 2.525,00 | ZAc 2.439,00 | 7,51K |
| 2026-07-17 | ZAc 2.500,00 | +%3,01 | ZAc 2.435,00 | ZAc 2.500,00 | ZAc 2.435,00 | 28,16K |
| 2026-07-16 | ZAc 2.427,00 | -%0,90 | ZAc 2.440,00 | ZAc 2.440,00 | ZAc 2.321,00 | 11,70K |
| 2026-07-15 | ZAc 2.449,00 | -%1,92 | ZAc 2.450,00 | ZAc 2.450,00 | ZAc 2.351,00 | 2,98K |
| 2026-07-14 | ZAc 2.497,00 | -%0,12 | ZAc 2.500,00 | ZAc 2.500,00 | ZAc 2.300,00 | 119,73K |
| 2026-07-13 | ZAc 2.500,00 | +%0,04 | ZAc 2.500,00 | ZAc 2.500,00 | ZAc 2.500,00 | 15,01K |
| 2026-07-10 | ZAc 2.499,00 | -%0,04 | ZAc 2.500,00 | ZAc 2.500,00 | ZAc 2.499,00 | 728 |
| 2026-07-09 | ZAc 2.500,00 | +%4,17 | ZAc 2.494,00 | ZAc 2.500,00 | ZAc 2.350,00 | 30,05K |
| 2026-07-08 | ZAc 2.400,00 | -%3,96 | ZAc 2.497,00 | ZAc 2.497,00 | ZAc 2.301,00 | 7,22K |
| 2026-07-07 | ZAc 2.499,00 | -%3,74 | ZAc 2.500,00 | ZAc 2.500,00 | ZAc 2.350,00 | 1,25K |
| 2026-07-06 | ZAc 2.596,00 | -%0,12 | ZAc 2.596,00 | ZAc 2.596,00 | ZAc 2.596,00 | 9 |
| 2026-07-03 | ZAc 2.599,00 | -%1,18 | ZAc 2.599,00 | ZAc 2.599,00 | ZAc 2.599,00 | 15 |
| 2026-07-02 | ZAc 2.630,00 | +%13,61 | ZAc 2.301,00 | ZAc 2.647,00 | ZAc 2.301,00 | 25,87K |
| 2026-07-01 | ZAc 2.315,00 | -%1,41 | ZAc 2.449,00 | ZAc 2.449,00 | ZAc 2.168,00 | 83,93K |
| 2026-06-30 | ZAc 2.348,00 | +%9,21 | ZAc 2.215,00 | ZAc 2.354,00 | ZAc 2.215,00 | 17,51K |
| 2026-06-29 | ZAc 2.150,00 | -%3,11 | ZAc 2.155,00 | ZAc 2.243,00 | ZAc 2.145,00 | 59,82K |
| 2026-06-26 | ZAc 2.219,00 | +%1,93 | ZAc 2.165,00 | ZAc 2.219,00 | ZAc 2.152,00 | 5,76K |
| 2026-06-25 | ZAc 2.177,00 | -%4,10 | ZAc 2.260,00 | ZAc 2.299,00 | ZAc 2.165,00 | 19,89K |
| 2026-06-24 | ZAc 2.270,00 | -%2,78 | ZAc 2.385,00 | ZAc 2.385,00 | ZAc 2.200,00 | 10,58K |
| 2026-06-23 | ZAc 2.335,00 | -%3,71 | ZAc 2.386,00 | ZAc 2.386,00 | ZAc 2.320,00 | 15,68K |
| 2026-06-22 | ZAc 2.425,00 | -%2,57 | ZAc 2.393,00 | ZAc 2.488,00 | ZAc 2.386,00 | 8,97K |
| 2026-06-19 | ZAc 2.489,00 | %0,00 | ZAc 2.489,00 | ZAc 2.489,00 | ZAc 2.489,00 | 0 |
| 2026-06-18 | ZAc 2.489,00 | -%0,44 | ZAc 2.525,00 | ZAc 2.525,00 | ZAc 2.386,00 | 31,65K |
| 2026-06-17 | ZAc 2.500,00 | -%1,65 | ZAc 2.430,00 | ZAc 2.500,00 | ZAc 2.430,00 | 45,06K |
| 2026-06-15 | ZAc 2.542,00 | -%0,35 | ZAc 2.427,00 | ZAc 2.550,00 | ZAc 2.427,00 | 1,20K |
| 2026-06-12 | ZAc 2.551,00 | +%0,12 | ZAc 2.441,00 | ZAc 2.551,00 | ZAc 2.441,00 | 2,69K |
| 2026-06-11 | ZAc 2.548,00 | +%1,92 | ZAc 2.443,00 | ZAc 2.548,00 | ZAc 2.443,00 | 1,13K |
| 2026-06-10 | ZAc 2.500,00 | +%0,40 | ZAc 2.549,00 | ZAc 2.549,00 | ZAc 2.427,00 | 21,78K |
| 2026-06-09 | ZAc 2.490,00 | -%3,90 | ZAc 2.591,00 | ZAc 2.589,00 | ZAc 2.454,00 | 9,20K |
| 2026-06-08 | ZAc 2.591,00 | %0,00 | ZAc 2.591,00 | ZAc 2.591,00 | ZAc 2.591,00 | 1,53K |
| 2026-06-05 | ZAc 2.591,00 | +%1,41 | ZAc 2.540,00 | ZAc 2.591,00 | ZAc 2.540,00 | 398 |
| 2026-06-04 | ZAc 2.555,00 | -%2,81 | ZAc 2.628,00 | ZAc 2.630,00 | ZAc 2.525,00 | 3,11K |
| 2026-06-03 | ZAc 2.629,00 | -%0,19 | ZAc 2.634,00 | ZAc 2.634,00 | ZAc 2.551,00 | 38,99K |
| 2026-06-02 | ZAc 2.634,00 | +%0,34 | ZAc 2.565,00 | ZAc 2.634,00 | ZAc 2.565,00 | 656 |
| 2026-06-01 | ZAc 2.625,00 | -%0,94 | ZAc 2.650,00 | ZAc 2.650,00 | ZAc 2.625,00 | 264 |
| 2026-05-29 | ZAc 2.650,00 | -%0,67 | ZAc 2.675,00 | ZAc 2.675,00 | ZAc 2.601,00 | 49,51K |
| 2026-05-28 | ZAc 2.668,00 | +%0,68 | ZAc 2.650,00 | ZAc 2.675,00 | ZAc 2.600,00 | 666,01K |
| 2026-05-27 | ZAc 2.650,00 | +%2,63 | ZAc 2.619,00 | ZAc 2.650,00 | ZAc 2.605,00 | 97,47K |
| 2026-05-26 | ZAc 2.582,00 | -%2,01 | ZAc 2.595,00 | ZAc 2.633,00 | ZAc 2.575,00 | 37,05K |