Dar Global Plc DAR
LSE · Birleşik Krallık · Finans
$7,60-0,05 (-%0,65)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,60 | -%0,65 | $7,90 | $8,00 | $7,25 | 7,98K |
| 2026-09-30 | $7,65 | +%0,66 | $7,25 | $7,25 | $7,25 | 2,68K |
| 2026-09-29 | $7,60 | %0,00 | $7,60 | $7,60 | $7,60 | 0 |
| 2026-09-28 | $7,60 | %0,00 | $7,60 | $7,60 | $7,60 | 0 |
| 2026-09-25 | $7,60 | %0,00 | $8,00 | $8,00 | $8,00 | 0 |
| 2026-09-24 | $7,60 | %0,00 | $7,20 | $7,20 | $7,20 | 1 |
| 2026-09-23 | $7,60 | +%0,33 | $7,60 | $7,60 | $7,60 | 0 |
| 2026-09-22 | $7,57 | -%0,33 | $7,95 | $7,95 | $7,25 | 746 |
| 2026-09-21 | $7,60 | +%7,42 | $7,50 | $8,15 | $7,20 | 9,77K |
| 2026-09-18 | $7,07 | %0,00 | $6,65 | $6,65 | $6,65 | 0 |
| 2026-09-17 | $7,07 | +%2,54 | $7,30 | $7,30 | $7,30 | 8 |
| 2026-09-16 | $6,90 | +%9,09 | $6,50 | $7,10 | $6,50 | 2,68K |
| 2026-09-15 | $6,32 | -%2,69 | $6,32 | $6,32 | $6,32 | 0 |
| 2026-09-14 | $6,50 | -%5,11 | $7,05 | $7,05 | $6,40 | 1,73K |
| 2026-09-11 | $6,85 | -%2,14 | $6,60 | $7,10 | $6,60 | 19 |
| 2026-09-10 | $7,00 | -%3,45 | $7,00 | $7,00 | $7,00 | 985 |
| 2026-09-09 | $7,25 | -%3,33 | $7,45 | $7,50 | $7,45 | 1 |
| 2026-09-08 | $7,50 | +%3,45 | $7,50 | $7,50 | $7,45 | 4 |
| 2026-09-07 | $7,25 | %0,00 | $7,25 | $7,25 | $7,25 | 5 |
| 2026-09-04 | $7,25 | -%3,33 | $7,00 | $7,00 | $7,00 | 4 |
| 2026-09-03 | $7,50 | +%3,45 | $7,50 | $7,50 | $7,45 | 1 |
| 2026-09-02 | $7,25 | -%7,05 | $7,65 | $7,65 | $7,00 | 7,06K |
| 2026-09-01 | $7,80 | -%2,19 | $8,00 | $8,00 | $7,65 | 0 |
| 2026-08-28 | $7,97 | %0,00 | $7,97 | $7,97 | $7,97 | 0 |
| 2026-08-27 | $7,97 | -%3,92 | $7,65 | $7,65 | $7,65 | 10 |
| 2026-08-26 | $8,30 | +%3,43 | $8,15 | $8,30 | $7,65 | 5,76K |
| 2026-08-25 | $8,02 | +%0,31 | $8,02 | $8,02 | $8,02 | 0 |
| 2026-08-24 | $8,00 | -%0,31 | $7,75 | $8,30 | $7,75 | 3,14K |
| 2026-08-21 | $8,02 | +%0,31 | $8,02 | $8,02 | $8,02 | 0 |
| 2026-08-20 | $8,00 | -%0,31 | $7,80 | $8,25 | $7,75 | 3,96K |
| 2026-08-19 | $8,02 | +%0,63 | $7,75 | $7,75 | $7,75 | 0 |
| 2026-08-18 | $7,97 | -%0,93 | $7,80 | $8,35 | $7,75 | 7,52K |
| 2026-08-17 | $8,05 | -%0,62 | $7,85 | $8,35 | $7,85 | 6 |
| 2026-08-14 | $8,10 | %0,00 | $8,35 | $8,35 | $8,35 | 1 |
| 2026-08-13 | $8,10 | -%0,31 | $7,90 | $8,30 | $7,65 | 7,60K |
| 2026-08-12 | $8,13 | %0,00 | $8,13 | $8,13 | $8,13 | 0 |
| 2026-08-11 | $8,13 | -%2,69 | $8,13 | $8,13 | $8,13 | 0 |
| 2026-08-10 | $8,35 | +%2,77 | $8,35 | $8,35 | $7,90 | 114 |
| 2026-08-07 | $8,13 | %0,00 | $8,13 | $8,13 | $8,13 | 0 |
| 2026-08-06 | $8,13 | %0,00 | $8,13 | $8,13 | $8,13 | 0 |
| 2026-08-05 | $8,13 | %0,00 | $8,13 | $8,13 | $8,13 | 0 |
| 2026-08-04 | $8,13 | %0,00 | $7,90 | $8,35 | $7,90 | 20 |
| 2026-08-03 | $8,13 | -%0,31 | $8,30 | $8,35 | $8,30 | 1,36K |
| 2026-07-31 | $8,15 | +%0,31 | $7,95 | $8,35 | $7,95 | 1,05K |
| 2026-07-30 | $8,13 | -%0,31 | $8,13 | $8,13 | $8,13 | 0 |
| 2026-07-29 | $8,15 | +%0,31 | $8,35 | $8,40 | $7,90 | 3,66K |
| 2026-07-28 | $8,13 | -%3,27 | $8,13 | $8,13 | $8,13 | 0 |
| 2026-07-27 | $8,40 | +%9,45 | $7,80 | $8,40 | $7,55 | 3,36K |
| 2026-07-24 | $7,68 | -%3,76 | $7,80 | $7,80 | $7,10 | 6,41K |
| 2026-07-23 | $7,97 | -%0,62 | $7,80 | $7,80 | $7,80 | 3 |
| 2026-07-22 | $8,02 | %0,00 | $8,25 | $8,25 | $8,25 | 2 |
| 2026-07-21 | $8,02 | -%1,53 | $8,02 | $8,02 | $8,02 | 0 |
| 2026-07-20 | $8,15 | +%4,49 | $8,45 | $8,45 | $8,45 | 52 |
| 2026-07-17 | $7,80 | -%4,00 | $7,80 | $7,80 | $7,80 | 6 |
| 2026-07-16 | $8,13 | %0,00 | $8,13 | $8,13 | $8,13 | 0 |
| 2026-07-15 | $8,13 | %0,00 | $8,35 | $8,45 | $7,85 | 10,08K |
| 2026-07-14 | $8,13 | +%0,31 | $8,13 | $8,13 | $8,13 | 0 |
| 2026-07-13 | $8,10 | -%0,92 | $7,90 | $7,90 | $7,90 | 1 |
| 2026-07-10 | $8,18 | %0,00 | $8,18 | $8,18 | $8,18 | 0 |
| 2026-07-09 | $8,18 | %0,00 | $8,18 | $8,18 | $8,18 | 0 |
| 2026-07-08 | $8,18 | -%2,10 | $8,35 | $8,45 | $8,35 | 500 |
| 2026-07-07 | $8,35 | %0,00 | $8,35 | $8,35 | $8,35 | 118 |
| 2026-07-06 | $8,35 | +%5,03 | $8,30 | $8,35 | $7,60 | 11,60K |
| 2026-07-03 | $7,95 | %0,00 | $7,95 | $7,95 | $7,95 | 0 |
| 2026-07-02 | $7,95 | -%0,93 | $7,95 | $7,95 | $7,95 | 0 |
| 2026-07-01 | $8,02 | %0,00 | $8,02 | $8,02 | $8,02 | 0 |
| 2026-06-30 | $8,02 | -%2,13 | $8,00 | $8,45 | $8,00 | 1,03K |
| 2026-06-29 | $8,20 | +%2,50 | $8,40 | $8,40 | $8,40 | 455 |
| 2026-06-26 | $8,00 | -%2,74 | $8,00 | $8,00 | $8,00 | 462 |
| 2026-06-25 | $8,23 | %0,00 | $8,00 | $8,40 | $8,00 | 6,36K |
| 2026-06-24 | $8,23 | %0,00 | $8,00 | $8,00 | $8,00 | 0 |
| 2026-06-23 | $8,23 | +%2,49 | $8,45 | $8,45 | $8,45 | 1 |
| 2026-06-22 | $8,02 | -%1,53 | $7,75 | $8,50 | $7,60 | 4,96K |
| 2026-06-19 | $8,15 | -%3,55 | $8,50 | $8,50 | $8,00 | 342 |
| 2026-06-18 | $8,45 | +%1,20 | $8,40 | $8,45 | $8,05 | 2,50K |
| 2026-06-17 | $8,35 | +%1,83 | $8,40 | $8,45 | $7,50 | 8,10K |
| 2026-06-16 | $8,20 | -%2,38 | $8,40 | $8,40 | $8,40 | 500 |
| 2026-06-15 | $8,40 | +%2,44 | $8,40 | $8,40 | $8,40 | 260 |
| 2026-06-12 | $8,20 | %0,00 | $8,20 | $8,20 | $8,20 | 0 |
| 2026-06-11 | $8,20 | %0,00 | $8,20 | $8,20 | $8,20 | 0 |
| 2026-06-10 | $8,20 | -%0,30 | $8,20 | $8,20 | $8,20 | 0 |
| 2026-06-09 | $8,23 | +%0,30 | $7,90 | $8,45 | $7,90 | 6,17K |
| 2026-06-08 | $8,20 | +%0,61 | $8,20 | $8,20 | $7,90 | 14 |
| 2026-06-05 | $8,15 | +%1,24 | $8,15 | $8,15 | $8,15 | 0 |
| 2026-06-04 | $8,05 | %0,00 | $8,05 | $8,05 | $8,05 | 0 |
| 2026-06-03 | $8,05 | %0,00 | $8,20 | $8,20 | $8,20 | 602 |
| 2026-06-02 | $8,05 | +%1,90 | $7,80 | $8,45 | $7,80 | 4,80K |
| 2026-06-01 | $7,90 | +%1,28 | $8,45 | $8,65 | $8,00 | 7,52K |
| 2026-05-29 | $7,80 | -%5,45 | $8,00 | $8,00 | $7,80 | 1,25K |
| 2026-05-28 | $8,25 | -%0,30 | $8,00 | $8,50 | $8,00 | 2,07K |