EARNZ PLC EARN
LSE · Birleşik Krallık · Elektronik Teknoloji
GBp 4,50+0,25 (+%5,88)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 4,50 | +%5,88 | GBp 4,50 | GBp 4,50 | GBp 4,50 | 33,32K |
| 2026-10-01 | GBp 4,25 | -%10,53 | GBp 4,50 | GBp 4,50 | GBp 4,00 | 1,10M |
| 2026-09-30 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 5,00 | GBp 4,56 | 57,69K |
| 2026-09-29 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 4,99 | GBp 4,56 | 13,03K |
| 2026-09-28 | GBp 4,75 | +%5,56 | GBp 4,50 | GBp 5,00 | GBp 4,29 | 356,50K |
| 2026-09-25 | GBp 4,50 | %0,00 | GBp 4,50 | GBp 4,58 | GBp 4,58 | 50,00K |
| 2026-09-24 | GBp 4,50 | %0,00 | GBp 4,50 | GBp 5,00 | GBp 4,99 | 7,11K |
| 2026-09-23 | GBp 4,50 | %0,00 | GBp 4,50 | GBp 4,57 | GBp 4,00 | 28,92K |
| 2026-09-22 | GBp 4,50 | %0,00 | GBp 4,50 | GBp 5,00 | GBp 4,00 | 16,32K |
| 2026-09-21 | GBp 4,50 | %0,00 | GBp 4,50 | GBp 5,00 | GBp 4,00 | 653,87K |
| 2026-09-18 | GBp 4,50 | %0,00 | GBp 4,50 | GBp 4,50 | GBp 4,50 | 0 |
| 2026-09-17 | GBp 4,50 | %0,00 | GBp 4,50 | GBp 5,00 | GBp 4,30 | 85,73K |
| 2026-09-16 | GBp 4,50 | +%5,88 | GBp 4,25 | GBp 4,55 | GBp 4,00 | 220,29K |
| 2026-09-15 | GBp 4,25 | -%2,30 | GBp 4,35 | GBp 4,50 | GBp 4,00 | 479,75K |
| 2026-09-14 | GBp 4,35 | -%3,33 | GBp 4,35 | GBp 4,50 | GBp 4,28 | 193,70K |
| 2026-09-11 | GBp 4,50 | +%20,00 | GBp 3,75 | GBp 4,50 | GBp 3,80 | 462,64K |
| 2026-09-10 | GBp 3,75 | +%5,63 | GBp 3,55 | GBp 3,80 | GBp 3,70 | 48,90K |
| 2026-09-09 | GBp 3,55 | %0,00 | GBp 3,55 | GBp 3,40 | GBp 3,40 | 25 |
| 2026-09-08 | GBp 3,55 | %0,00 | GBp 3,55 | GBp 3,46 | GBp 3,40 | 10,09K |
| 2026-09-07 | GBp 3,55 | %0,00 | GBp 3,55 | GBp 3,46 | GBp 3,46 | 29,21K |
| 2026-09-04 | GBp 3,55 | +%5,97 | GBp 3,35 | GBp 3,50 | GBp 3,38 | 571,19K |
| 2026-09-03 | GBp 3,35 | %0,00 | GBp 3,35 | GBp 3,35 | GBp 3,30 | 100,14K |
| 2026-09-02 | GBp 3,35 | %0,00 | GBp 3,35 | GBp 3,50 | GBp 3,33 | 1,11M |
| 2026-09-01 | GBp 3,35 | +%3,08 | GBp 3,25 | GBp 3,38 | GBp 3,28 | 190,15K |
| 2026-08-28 | GBp 3,25 | %0,00 | GBp 3,15 | GBp 3,30 | GBp 3,20 | 51,63K |
| 2026-08-27 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,28 | GBp 3,20 | 23,08K |
| 2026-08-26 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,25 | GBp 3,20 | 125,10K |
| 2026-08-25 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,30 | GBp 3,20 | 139,81K |
| 2026-08-24 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,28 | GBp 3,21 | 257,80K |
| 2026-08-21 | GBp 3,25 | +%3,17 | GBp 3,15 | GBp 3,15 | GBp 3,11 | 460,00K |
| 2026-08-20 | GBp 3,15 | %0,00 | GBp 3,15 | GBp 3,15 | GBp 3,00 | 609,65K |
| 2026-08-19 | GBp 3,15 | %0,00 | GBp 3,15 | GBp 3,30 | GBp 3,00 | 181,63K |
| 2026-08-18 | GBp 3,15 | %0,00 | GBp 3,15 | GBp 3,20 | GBp 3,05 | 10,14K |
| 2026-08-17 | GBp 3,15 | %0,00 | GBp 3,15 | GBp 3,30 | GBp 3,06 | 651 |
| 2026-08-14 | GBp 3,15 | %0,00 | GBp 3,15 | GBp 3,20 | GBp 3,05 | 15,95K |
| 2026-08-13 | GBp 3,15 | %0,00 | GBp 3,15 | GBp 3,20 | GBp 3,00 | 1,09M |
| 2026-08-12 | GBp 3,15 | %0,00 | GBp 3,15 | GBp 3,15 | GBp 3,15 | 0 |
| 2026-08-11 | GBp 3,15 | %0,00 | GBp 3,15 | GBp 3,25 | GBp 3,00 | 188,25K |
| 2026-08-10 | GBp 3,15 | %0,00 | GBp 3,15 | GBp 3,17 | GBp 3,00 | 463,72K |
| 2026-08-07 | GBp 3,15 | %0,00 | GBp 3,15 | GBp 3,20 | GBp 3,13 | 31,12K |
| 2026-08-06 | GBp 3,15 | %0,00 | GBp 3,15 | GBp 3,20 | GBp 3,13 | 3,71K |
| 2026-08-05 | GBp 3,15 | -%3,08 | GBp 3,25 | GBp 3,20 | GBp 3,00 | 117,91K |
| 2026-08-04 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,15 | GBp 3,13 | 78,57K |
| 2026-08-03 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,34 | GBp 3,34 | 19,73K |
| 2026-07-31 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,50 | GBp 3,15 | 217,65K |
| 2026-07-30 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,36 | GBp 3,36 | 100,00K |
| 2026-07-29 | GBp 3,25 | %0,00 | GBp 3,50 | GBp 3,50 | GBp 3,00 | 4,02K |
| 2026-07-28 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,47 | GBp 3,36 | 149,15K |
| 2026-07-27 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,50 | GBp 3,13 | 130,20K |
| 2026-07-24 | GBp 3,25 | +%1,56 | GBp 3,20 | GBp 3,50 | GBp 3,12 | 465,22K |
| 2026-07-23 | GBp 3,20 | %0,00 | GBp 3,20 | GBp 3,20 | GBp 3,20 | 0 |
| 2026-07-22 | GBp 3,20 | %0,00 | GBp 3,20 | GBp 3,21 | GBp 3,12 | 97,11K |
| 2026-07-21 | GBp 3,20 | %0,00 | GBp 3,20 | GBp 3,20 | GBp 3,17 | 4,17M |
| 2026-07-20 | GBp 3,20 | %0,00 | GBp 3,15 | GBp 3,20 | GBp 3,10 | 477,56K |
| 2026-07-17 | GBp 3,20 | %0,00 | GBp 3,20 | GBp 3,30 | GBp 3,12 | 139,08K |
| 2026-07-16 | GBp 3,20 | %0,00 | GBp 3,20 | GBp 3,18 | GBp 3,12 | 478,83K |
| 2026-07-15 | GBp 3,20 | +%4,92 | GBp 3,05 | GBp 3,30 | GBp 3,00 | 195,32K |
| 2026-07-14 | GBp 3,05 | -%6,15 | GBp 3,25 | GBp 3,20 | GBp 3,00 | 227,54K |
| 2026-07-13 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,20 | GBp 3,20 | 124,95K |
| 2026-07-10 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,20 | GBp 3,20 | 49,24K |
| 2026-07-09 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,30 | GBp 3,20 | 31,28K |
| 2026-07-08 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,20 | GBp 3,20 | 151 |
| 2026-07-07 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,20 | GBp 3,20 | 125,00K |
| 2026-07-06 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,30 | GBp 3,20 | 102,72K |
| 2026-07-03 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,30 | GBp 3,20 | 146,38K |
| 2026-07-02 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,30 | GBp 3,29 | 123,14K |
| 2026-07-01 | GBp 3,25 | -%4,41 | GBp 3,40 | GBp 3,30 | GBp 3,20 | 365,78K |
| 2026-06-30 | GBp 3,40 | %0,00 | GBp 3,40 | GBp 3,30 | GBp 3,30 | 20,74K |
| 2026-06-29 | GBp 3,40 | -%6,85 | GBp 3,65 | GBp 3,50 | GBp 3,30 | 340,98K |
| 2026-06-26 | GBp 3,65 | %0,00 | GBp 3,60 | GBp 3,80 | GBp 3,40 | 103,23K |
| 2026-06-25 | GBp 3,65 | %0,00 | GBp 3,60 | GBp 3,50 | GBp 3,45 | 121,50K |
| 2026-06-24 | GBp 3,65 | +%12,31 | GBp 3,25 | GBp 3,63 | GBp 3,20 | 526,58K |
| 2026-06-23 | GBp 3,25 | -%7,80 | GBp 3,53 | GBp 3,50 | GBp 3,29 | 830,37K |
| 2026-06-22 | GBp 3,53 | -%8,44 | GBp 3,85 | GBp 3,88 | GBp 3,70 | 150,04K |
| 2026-06-19 | GBp 3,85 | %0,00 | GBp 3,85 | GBp 4,00 | GBp 3,70 | 102,52K |
| 2026-06-18 | GBp 3,85 | %0,00 | GBp 3,85 | GBp 3,74 | GBp 3,74 | 20,83K |
| 2026-06-17 | GBp 3,85 | %0,00 | GBp 3,85 | GBp 3,90 | GBp 3,72 | 184,74K |
| 2026-06-16 | GBp 3,85 | %0,00 | GBp 3,85 | GBp 3,90 | GBp 3,90 | 464,77K |
| 2026-06-15 | GBp 3,85 | %0,00 | GBp 3,85 | GBp 4,00 | GBp 3,71 | 577,57K |
| 2026-06-12 | GBp 3,85 | -%4,94 | GBp 4,05 | GBp 4,00 | GBp 3,72 | 188,66K |
| 2026-06-11 | GBp 4,05 | %0,00 | GBp 4,05 | GBp 4,05 | GBp 4,05 | 0 |
| 2026-06-10 | GBp 4,05 | -%4,71 | GBp 4,25 | GBp 4,03 | GBp 4,00 | 28,67K |
| 2026-06-09 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,50 | GBp 4,03 | 756 |
| 2026-06-08 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,50 | GBp 4,03 | 17,80K |
| 2026-06-05 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,50 | GBp 4,03 | 553 |
| 2026-06-04 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,25 | GBp 4,25 | 941 |
| 2026-06-03 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,50 | GBp 4,50 | 266 |
| 2026-06-02 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,25 | GBp 4,00 | 136,26K |
| 2026-06-01 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,50 | GBp 4,03 | 36,22K |
| 2026-05-29 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,27 | GBp 4,03 | 149,94K |