CMC Markets Plc CMCX
LSE · Birleşik Krallık · Finans
GBp 666,00-2,00 (-%0,30)
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 666,00 | -%0,30 | GBp 659,00 | GBp 684,00 | GBp 650,00 | 59,71K |
| 2026-09-30 | GBp 668,00 | +%1,06 | GBp 685,00 | GBp 685,00 | GBp 655,00 | 232,98K |
| 2026-09-29 | GBp 661,00 | -%0,30 | GBp 655,00 | GBp 682,00 | GBp 649,64 | 742,11K |
| 2026-09-28 | GBp 663,00 | -%2,07 | GBp 670,00 | GBp 682,00 | GBp 658,00 | 164,59K |
| 2026-09-25 | GBp 677,00 | +%1,20 | GBp 700,00 | GBp 700,00 | GBp 669,00 | 242,58K |
| 2026-09-24 | GBp 669,00 | -%2,48 | GBp 705,00 | GBp 705,00 | GBp 667,00 | 168,77K |
| 2026-09-23 | GBp 686,00 | -%0,87 | GBp 681,00 | GBp 699,00 | GBp 681,00 | 133,09K |
| 2026-09-22 | GBp 692,00 | -%1,14 | GBp 703,00 | GBp 720,00 | GBp 687,00 | 599,43K |
| 2026-09-21 | GBp 700,00 | +%1,89 | GBp 665,00 | GBp 714,00 | GBp 665,00 | 168,18K |
| 2026-09-18 | GBp 687,00 | +%0,15 | GBp 685,00 | GBp 692,00 | GBp 677,00 | 1,61M |
| 2026-09-17 | GBp 686,00 | +%1,48 | GBp 671,00 | GBp 693,00 | GBp 669,00 | 250,99K |
| 2026-09-16 | GBp 676,00 | -%1,60 | GBp 703,00 | GBp 703,00 | GBp 676,00 | 522,55K |
| 2026-09-15 | GBp 687,00 | -%6,15 | GBp 730,00 | GBp 730,00 | GBp 677,86 | 520,86K |
| 2026-09-14 | GBp 732,00 | -%1,35 | GBp 750,00 | GBp 750,00 | GBp 717,00 | 611,73K |
| 2026-09-11 | GBp 742,00 | +%1,09 | GBp 733,00 | GBp 748,00 | GBp 727,00 | 270,84K |
| 2026-09-10 | GBp 734,00 | %0,00 | GBp 710,00 | GBp 740,00 | GBp 710,00 | 312,80K |
| 2026-09-09 | GBp 734,00 | -%3,04 | GBp 753,00 | GBp 763,90 | GBp 731,00 | 338,71K |
| 2026-09-08 | GBp 757,00 | -%3,57 | GBp 785,00 | GBp 787,00 | GBp 746,00 | 481,91K |
| 2026-09-07 | GBp 785,00 | +%2,61 | GBp 761,00 | GBp 785,00 | GBp 756,00 | 654,65K |
| 2026-09-04 | GBp 765,00 | +%0,26 | GBp 760,00 | GBp 776,00 | GBp 760,00 | 411,68K |
| 2026-09-03 | GBp 763,00 | +%4,95 | GBp 727,00 | GBp 763,00 | GBp 725,00 | 392,55K |
| 2026-09-02 | GBp 727,00 | -%0,68 | GBp 740,00 | GBp 740,00 | GBp 719,00 | 587,42K |
| 2026-09-01 | GBp 732,00 | %0,00 | GBp 728,00 | GBp 736,00 | GBp 715,00 | 263,18K |
| 2026-08-28 | GBp 732,00 | +%0,83 | GBp 729,00 | GBp 736,00 | GBp 712,00 | 312,40K |
| 2026-08-27 | GBp 726,00 | +%1,82 | GBp 716,00 | GBp 726,50 | GBp 710,00 | 206,03K |
| 2026-08-26 | GBp 713,00 | -%0,97 | GBp 712,00 | GBp 726,00 | GBp 712,00 | 283,26K |
| 2026-08-25 | GBp 720,00 | +%1,55 | GBp 701,00 | GBp 730,00 | GBp 701,00 | 206,98K |
| 2026-08-24 | GBp 709,00 | -%4,58 | GBp 741,00 | GBp 747,00 | GBp 709,00 | 666,69K |
| 2026-08-21 | GBp 743,00 | +%4,80 | GBp 705,00 | GBp 743,00 | GBp 705,00 | 2,95M |
| 2026-08-20 | GBp 709,00 | %0,00 | GBp 697,00 | GBp 719,00 | GBp 697,00 | 352,56K |
| 2026-08-19 | GBp 709,00 | +%0,28 | GBp 707,00 | GBp 710,00 | GBp 691,00 | 954,88K |
| 2026-08-18 | GBp 707,00 | -%3,55 | GBp 733,00 | GBp 734,00 | GBp 702,00 | 549,65K |
| 2026-08-17 | GBp 733,00 | +%4,42 | GBp 706,00 | GBp 734,00 | GBp 700,00 | 906,73K |
| 2026-08-14 | GBp 702,00 | +%0,43 | GBp 713,00 | GBp 713,00 | GBp 697,00 | 528,71K |
| 2026-08-13 | GBp 699,00 | +%0,72 | GBp 702,00 | GBp 706,00 | GBp 682,00 | 163,15K |
| 2026-08-12 | GBp 694,00 | -%0,86 | GBp 672,00 | GBp 702,00 | GBp 672,00 | 279,94K |
| 2026-08-11 | GBp 700,00 | +%1,16 | GBp 670,00 | GBp 703,00 | GBp 670,00 | 292,63K |
| 2026-08-10 | GBp 692,00 | +%0,29 | GBp 680,00 | GBp 699,00 | GBp 680,00 | 697,46K |
| 2026-08-07 | GBp 690,00 | -%0,43 | GBp 709,00 | GBp 709,00 | GBp 681,00 | 532,22K |
| 2026-08-06 | GBp 693,00 | -%0,57 | GBp 700,00 | GBp 704,00 | GBp 675,00 | 267,63K |
| 2026-08-05 | GBp 697,00 | +%2,35 | GBp 666,00 | GBp 697,00 | GBp 666,00 | 261,56K |
| 2026-08-04 | GBp 681,00 | +%0,59 | GBp 657,00 | GBp 693,70 | GBp 657,00 | 290,13K |
| 2026-08-03 | GBp 677,00 | +%1,50 | GBp 675,00 | GBp 680,00 | GBp 657,51 | 581,07K |
| 2026-07-31 | GBp 667,00 | -%4,71 | GBp 714,00 | GBp 714,00 | GBp 667,00 | 461,42K |
| 2026-07-30 | GBp 700,00 | -%0,14 | GBp 677,00 | GBp 715,00 | GBp 677,00 | 622,95K |
| 2026-07-29 | GBp 701,00 | -%2,77 | GBp 703,00 | GBp 735,00 | GBp 699,00 | 220,42K |
| 2026-07-28 | GBp 721,00 | -%2,44 | GBp 753,00 | GBp 753,00 | GBp 709,00 | 194,51K |
| 2026-07-27 | GBp 739,00 | +%2,21 | GBp 729,00 | GBp 746,00 | GBp 710,00 | 430,77K |
| 2026-07-24 | GBp 723,00 | +%2,41 | GBp 733,00 | GBp 733,00 | GBp 702,00 | 2,87M |
| 2026-07-23 | GBp 706,00 | +%0,14 | GBp 701,00 | GBp 713,00 | GBp 691,00 | 275,15K |
| 2026-07-22 | GBp 705,00 | +%0,71 | GBp 701,00 | GBp 707,00 | GBp 675,00 | 221,58K |
| 2026-07-21 | GBp 700,00 | +%0,72 | GBp 695,00 | GBp 705,00 | GBp 676,00 | 257,06K |
| 2026-07-20 | GBp 695,00 | -%0,86 | GBp 687,00 | GBp 706,00 | GBp 673,00 | 416,67K |
| 2026-07-17 | GBp 701,00 | -%3,97 | GBp 721,00 | GBp 730,00 | GBp 697,91 | 313,48K |
| 2026-07-16 | GBp 730,00 | +%1,39 | GBp 723,00 | GBp 730,00 | GBp 700,00 | 299,02K |
| 2026-07-15 | GBp 720,00 | -%2,70 | GBp 743,00 | GBp 743,00 | GBp 704,00 | 150,38K |
| 2026-07-14 | GBp 740,00 | +%0,95 | GBp 750,00 | GBp 750,00 | GBp 721,00 | 171,26K |
| 2026-07-13 | GBp 733,00 | -%2,14 | GBp 747,00 | GBp 750,00 | GBp 720,00 | 462,75K |
| 2026-07-10 | GBp 749,00 | +%2,46 | GBp 727,00 | GBp 752,00 | GBp 727,00 | 374,66K |
| 2026-07-09 | GBp 731,00 | +%3,25 | GBp 702,00 | GBp 731,00 | GBp 701,00 | 514,49K |
| 2026-07-08 | GBp 708,00 | +%1,14 | GBp 703,00 | GBp 708,00 | GBp 691,00 | 632,84K |
| 2026-07-07 | GBp 700,00 | -%1,13 | GBp 704,00 | GBp 708,00 | GBp 691,00 | 543,64K |
| 2026-07-06 | GBp 708,00 | +%1,43 | GBp 700,00 | GBp 726,00 | GBp 697,00 | 1,05M |
| 2026-07-03 | GBp 698,00 | -%0,29 | GBp 700,00 | GBp 721,00 | GBp 686,00 | 966,42K |
| 2026-07-02 | GBp 700,00 | +%7,69 | GBp 651,00 | GBp 715,00 | GBp 646,00 | 2,62M |
| 2026-07-01 | GBp 650,00 | +%41,92 | GBp 540,00 | GBp 650,00 | GBp 540,00 | 2,36M |
| 2026-06-30 | GBp 458,00 | +%1,33 | GBp 470,00 | GBp 470,00 | GBp 450,50 | 384,83K |
| 2026-06-29 | GBp 452,00 | +%1,01 | GBp 449,00 | GBp 453,50 | GBp 443,50 | 506,96K |
| 2026-06-26 | GBp 447,50 | -%0,44 | GBp 445,00 | GBp 450,00 | GBp 439,09 | 574,37K |
| 2026-06-25 | GBp 449,50 | -%3,54 | GBp 468,00 | GBp 468,00 | GBp 446,00 | 1,06M |
| 2026-06-24 | GBp 466,00 | +%0,65 | GBp 461,00 | GBp 466,00 | GBp 458,50 | 333,83K |
| 2026-06-23 | GBp 463,00 | +%1,54 | GBp 468,00 | GBp 468,00 | GBp 451,00 | 221,04K |
| 2026-06-22 | GBp 456,00 | -%0,76 | GBp 459,00 | GBp 463,50 | GBp 450,50 | 324,59K |
| 2026-06-19 | GBp 459,50 | +%0,44 | GBp 453,00 | GBp 461,50 | GBp 451,50 | 1,79M |
| 2026-06-18 | GBp 457,50 | -%0,54 | GBp 468,00 | GBp 468,00 | GBp 454,50 | 424,28K |
| 2026-06-17 | GBp 460,00 | -%0,43 | GBp 466,50 | GBp 466,50 | GBp 452,41 | 252,62K |
| 2026-06-16 | GBp 462,00 | +%0,43 | GBp 461,00 | GBp 470,00 | GBp 457,50 | 964,45K |
| 2026-06-15 | GBp 460,00 | -%0,86 | GBp 472,00 | GBp 474,00 | GBp 460,00 | 709,84K |
| 2026-06-12 | GBp 464,00 | +%0,11 | GBp 469,00 | GBp 469,25 | GBp 459,50 | 656,44K |
| 2026-06-11 | GBp 463,50 | +%1,87 | GBp 463,00 | GBp 463,50 | GBp 440,50 | 277,28K |
| 2026-06-10 | GBp 455,00 | -%0,44 | GBp 460,00 | GBp 462,50 | GBp 442,00 | 363,18K |
| 2026-06-09 | GBp 457,00 | -%1,72 | GBp 472,00 | GBp 472,00 | GBp 454,50 | 631,38K |
| 2026-06-08 | GBp 465,00 | +%2,42 | GBp 449,50 | GBp 469,00 | GBp 444,50 | 3,66M |
| 2026-06-05 | GBp 454,00 | +%5,58 | GBp 435,00 | GBp 468,00 | GBp 435,00 | 1,75M |
| 2026-06-04 | GBp 430,00 | +%16,85 | GBp 410,00 | GBp 444,50 | GBp 398,50 | 2,16M |
| 2026-06-03 | GBp 368,00 | -%1,21 | GBp 364,00 | GBp 375,00 | GBp 359,64 | 677,87K |
| 2026-06-02 | GBp 372,50 | -%1,59 | GBp 381,50 | GBp 386,50 | GBp 369,32 | 268,49K |
| 2026-06-01 | GBp 378,50 | +%2,16 | GBp 368,00 | GBp 387,00 | GBp 364,00 | 315,87K |
| 2026-05-29 | GBp 370,50 | +%0,14 | GBp 373,00 | GBp 373,50 | GBp 364,00 | 296,19K |
| 2026-05-28 | GBp 370,00 | -%2,12 | GBp 375,00 | GBp 386,16 | GBp 368,50 | 150,81K |