Digitalbox PLC DBOX
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 4,800,00 (%0,00)
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 4,80 | %0,00 | GBp 4,60 | GBp 4,60 | GBp 4,60 | 308 |
| 2026-09-30 | GBp 4,80 | %0,00 | GBp 4,80 | GBp 5,00 | GBp 4,90 | 3,28K |
| 2026-09-29 | GBp 4,80 | %0,00 | GBp 4,80 | GBp 5,00 | GBp 5,00 | 20 |
| 2026-09-28 | GBp 4,80 | %0,00 | GBp 4,80 | GBp 4,80 | GBp 4,80 | 0 |
| 2026-09-25 | GBp 4,80 | %0,00 | GBp 4,80 | GBp 5,00 | GBp 5,00 | 611 |
| 2026-09-24 | GBp 4,80 | -%2,54 | GBp 4,93 | GBp 5,25 | GBp 4,60 | 60,83K |
| 2026-09-23 | GBp 4,93 | -%4,37 | GBp 4,80 | GBp 5,25 | GBp 4,60 | 574,96K |
| 2026-09-22 | GBp 5,15 | %0,00 | GBp 5,15 | GBp 4,71 | GBp 4,71 | 82,53K |
| 2026-09-21 | GBp 5,15 | -%1,90 | GBp 5,25 | GBp 5,50 | GBp 4,80 | 153,07K |
| 2026-09-18 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 4,80 | 368,77K |
| 2026-09-17 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,25 | GBp 5,25 | 0 |
| 2026-09-16 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,00 | GBp 5,00 | 50 |
| 2026-09-15 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,10 | GBp 5,00 | 90,05K |
| 2026-09-14 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,10 | 163,34K |
| 2026-09-11 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,29 | GBp 5,29 | 17,81K |
| 2026-09-10 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,00 | 47,58K |
| 2026-09-09 | GBp 5,25 | -%2,33 | GBp 5,38 | GBp 5,50 | GBp 5,25 | 300,17K |
| 2026-09-08 | GBp 5,38 | %0,00 | GBp 5,38 | GBp 5,50 | GBp 5,25 | 12,05K |
| 2026-09-07 | GBp 5,38 | %0,00 | GBp 5,38 | GBp 5,50 | GBp 5,25 | 225,39K |
| 2026-09-04 | GBp 5,38 | %0,00 | GBp 5,38 | GBp 5,50 | GBp 5,50 | 18 |
| 2026-09-03 | GBp 5,38 | %0,00 | GBp 5,38 | GBp 5,50 | GBp 5,26 | 118,87K |
| 2026-09-02 | GBp 5,38 | %0,00 | GBp 5,38 | GBp 5,50 | GBp 5,25 | 78,53K |
| 2026-09-01 | GBp 5,38 | %0,00 | GBp 5,38 | GBp 5,50 | GBp 5,25 | 146,44K |
| 2026-08-28 | GBp 5,38 | %0,00 | GBp 5,38 | GBp 5,38 | GBp 5,38 | 300,00K |
| 2026-08-27 | GBp 5,38 | %0,00 | GBp 5,38 | GBp 5,50 | GBp 5,25 | 13,42K |
| 2026-08-26 | GBp 5,38 | %0,00 | GBp 5,38 | GBp 5,25 | GBp 5,25 | 112 |
| 2026-08-25 | GBp 5,38 | -%4,02 | GBp 5,47 | GBp 5,50 | GBp 5,25 | 87,21K |
| 2026-08-24 | GBp 5,60 | +%6,67 | GBp 5,25 | GBp 5,52 | GBp 5,00 | 1,76M |
| 2026-08-21 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,30 | GBp 5,30 | 94,34K |
| 2026-08-20 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,07 | 101,24K |
| 2026-08-19 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,03 | 118,47K |
| 2026-08-18 | GBp 5,25 | +%3,96 | GBp 5,05 | GBp 5,40 | GBp 4,80 | 490,48K |
| 2026-08-17 | GBp 5,05 | %0,00 | GBp 5,05 | GBp 4,80 | GBp 4,80 | 31 |
| 2026-08-14 | GBp 5,05 | %0,00 | GBp 5,05 | GBp 5,30 | GBp 4,80 | 266,93K |
| 2026-08-13 | GBp 5,05 | %0,00 | GBp 5,05 | GBp 5,30 | GBp 5,13 | 308,56K |
| 2026-08-12 | GBp 5,05 | -%1,46 | GBp 5,13 | GBp 5,25 | GBp 5,07 | 97,49K |
| 2026-08-11 | GBp 5,13 | %0,00 | GBp 5,13 | GBp 5,12 | GBp 5,12 | 2,22K |
| 2026-08-10 | GBp 5,13 | -%1,44 | GBp 5,20 | GBp 5,24 | GBp 5,11 | 120,22K |
| 2026-08-07 | GBp 5,20 | -%0,95 | GBp 5,25 | GBp 5,50 | GBp 5,00 | 1,13M |
| 2026-08-06 | GBp 5,25 | -%16,67 | GBp 5,50 | GBp 5,40 | GBp 4,50 | 1,32M |
| 2026-08-05 | GBp 6,30 | +%0,80 | GBp 6,25 | GBp 6,30 | GBp 6,29 | 173,30K |
| 2026-08-04 | GBp 6,25 | -%0,79 | GBp 6,40 | GBp 6,50 | GBp 6,29 | 716,92K |
| 2026-08-03 | GBp 6,30 | +%4,13 | GBp 6,05 | GBp 6,50 | GBp 6,00 | 3,15M |
| 2026-07-31 | GBp 6,05 | %0,00 | GBp 6,05 | GBp 6,18 | GBp 6,18 | 12,13K |
| 2026-07-30 | GBp 6,05 | %0,00 | GBp 6,05 | GBp 6,20 | GBp 5,95 | 4,55K |
| 2026-07-29 | GBp 6,05 | +%3,42 | GBp 5,85 | GBp 6,05 | GBp 5,98 | 241,25K |
| 2026-07-28 | GBp 5,85 | +%4,46 | GBp 5,60 | GBp 5,70 | GBp 5,70 | 50,00K |
| 2026-07-27 | GBp 5,60 | %0,00 | GBp 5,60 | GBp 5,70 | GBp 5,50 | 65,69K |
| 2026-07-24 | GBp 5,60 | -%0,88 | GBp 5,65 | GBp 5,80 | GBp 5,50 | 995,31K |
| 2026-07-23 | GBp 5,65 | %0,00 | GBp 5,65 | GBp 5,58 | GBp 5,50 | 45,80K |
| 2026-07-22 | GBp 5,65 | %0,00 | GBp 5,65 | GBp 5,80 | GBp 5,50 | 100,92K |
| 2026-07-21 | GBp 5,65 | %0,00 | GBp 5,65 | GBp 5,80 | GBp 5,50 | 397 |
| 2026-07-20 | GBp 5,65 | %0,00 | GBp 5,65 | GBp 5,80 | GBp 5,50 | 87,01K |
| 2026-07-17 | GBp 5,65 | %0,00 | GBp 5,65 | GBp 5,80 | GBp 5,50 | 49,20K |
| 2026-07-16 | GBp 5,65 | %0,00 | GBp 5,65 | GBp 5,80 | GBp 5,51 | 171,52K |
| 2026-07-15 | GBp 5,65 | %0,00 | GBp 5,65 | GBp 5,63 | GBp 5,50 | 17,85K |
| 2026-07-14 | GBp 5,65 | %0,00 | GBp 5,65 | GBp 5,80 | GBp 5,50 | 112,76K |
| 2026-07-13 | GBp 5,65 | %0,00 | GBp 5,65 | GBp 5,50 | GBp 5,50 | 152 |
| 2026-07-10 | GBp 5,65 | %0,00 | GBp 5,65 | GBp 5,65 | GBp 5,65 | 0 |
| 2026-07-09 | GBp 5,65 | +%1,80 | GBp 5,55 | GBp 5,80 | GBp 5,50 | 197,24K |
| 2026-07-08 | GBp 5,55 | +%3,74 | GBp 5,35 | GBp 5,80 | GBp 5,40 | 884,12K |
| 2026-07-07 | GBp 5,35 | +%3,88 | GBp 5,15 | GBp 5,50 | GBp 5,00 | 2,29M |
| 2026-07-06 | GBp 5,15 | +%0,98 | GBp 5,10 | GBp 5,30 | GBp 5,00 | 658,46K |
| 2026-07-03 | GBp 5,10 | %0,00 | GBp 5,10 | GBp 5,20 | GBp 5,00 | 426 |
| 2026-07-02 | GBp 5,10 | %0,00 | GBp 5,10 | GBp 5,10 | GBp 5,10 | 0 |
| 2026-07-01 | GBp 5,10 | %0,00 | GBp 5,10 | GBp 5,05 | GBp 5,05 | 25,00K |
| 2026-06-30 | GBp 5,10 | %0,00 | GBp 5,10 | GBp 5,10 | GBp 5,10 | 0 |
| 2026-06-29 | GBp 5,10 | %0,00 | GBp 5,10 | GBp 5,20 | GBp 5,00 | 596 |
| 2026-06-26 | GBp 5,10 | %0,00 | GBp 5,10 | GBp 5,20 | GBp 5,00 | 814 |
| 2026-06-25 | GBp 5,10 | %0,00 | GBp 5,10 | GBp 5,20 | GBp 5,00 | 3,46K |
| 2026-06-24 | GBp 5,10 | %0,00 | GBp 5,10 | GBp 5,05 | GBp 5,05 | 5,00K |
| 2026-06-23 | GBp 5,10 | %0,00 | GBp 5,10 | GBp 5,20 | GBp 5,20 | 12,52K |
| 2026-06-22 | GBp 5,10 | %0,00 | GBp 5,10 | GBp 5,20 | GBp 5,00 | 623 |
| 2026-06-19 | GBp 5,10 | +%2,00 | GBp 5,00 | GBp 5,20 | GBp 4,90 | 497,87K |
| 2026-06-18 | GBp 5,00 | %0,00 | GBp 5,00 | GBp 5,20 | GBp 4,80 | 255,30K |
| 2026-06-17 | GBp 5,00 | %0,00 | GBp 5,00 | GBp 5,00 | GBp 5,00 | 0 |
| 2026-06-16 | GBp 5,00 | %0,00 | GBp 5,00 | GBp 5,20 | GBp 5,20 | 365 |
| 2026-06-15 | GBp 5,00 | +%1,01 | GBp 4,95 | GBp 5,20 | GBp 4,80 | 156,54K |
| 2026-06-12 | GBp 4,95 | +%3,12 | GBp 4,80 | GBp 5,30 | GBp 4,93 | 667,99K |
| 2026-06-11 | GBp 4,80 | +%1,05 | GBp 4,75 | GBp 5,00 | GBp 4,58 | 408,89K |
| 2026-06-10 | GBp 4,75 | +%9,20 | GBp 4,35 | GBp 4,75 | GBp 4,20 | 569,24K |
| 2026-06-09 | GBp 4,35 | %0,00 | GBp 4,35 | GBp 4,50 | GBp 4,25 | 100,85K |
| 2026-06-08 | GBp 4,35 | +%4,82 | GBp 4,15 | GBp 4,50 | GBp 4,20 | 1,94M |
| 2026-06-05 | GBp 4,15 | %0,00 | GBp 4,15 | GBp 4,40 | GBp 4,40 | 4 |
| 2026-06-04 | GBp 4,15 | %0,00 | GBp 4,15 | GBp 4,40 | GBp 3,90 | 50,79K |
| 2026-06-03 | GBp 4,15 | %0,00 | GBp 4,15 | GBp 3,90 | GBp 3,90 | 1,99K |
| 2026-06-02 | GBp 4,15 | -%4,60 | GBp 4,35 | GBp 4,50 | GBp 4,20 | 115,28K |
| 2026-06-01 | GBp 4,35 | %0,00 | GBp 4,35 | GBp 4,50 | GBp 4,50 | 604 |
| 2026-05-29 | GBp 4,35 | %0,00 | GBp 4,35 | GBp 4,50 | GBp 4,20 | 337 |
| 2026-05-28 | GBp 4,35 | %0,00 | GBp 4,35 | GBp 4,50 | GBp 4,20 | 101 |