Eurocell Plc ECEL
LSE · Birleşik Krallık · Üretici İmalatı
GBp 136,00-7,00 (-%4,90)
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 136,00 | -%4,90 | GBp 150,00 | GBp 150,00 | GBp 131,50 | 251,74K |
| 2026-09-30 | GBp 143,00 | -%1,38 | GBp 142,00 | GBp 145,00 | GBp 142,00 | 208,09K |
| 2026-09-29 | GBp 145,00 | +%0,69 | GBp 142,00 | GBp 146,00 | GBp 142,00 | 114,39K |
| 2026-09-28 | GBp 144,00 | +%3,60 | GBp 141,00 | GBp 145,75 | GBp 137,50 |
| 544,95K |
| 2026-09-25 | GBp 139,00 | +%4,51 | GBp 133,50 | GBp 140,00 | GBp 133,00 | 527,37K |
| 2026-09-24 | GBp 133,00 | -%2,92 | GBp 137,00 | GBp 138,50 | GBp 130,00 | 158,85K |
| 2026-09-23 | GBp 137,00 | +%0,74 | GBp 135,00 | GBp 138,37 | GBp 133,00 | 82,51K |
| 2026-09-22 | GBp 136,00 | +%2,64 | GBp 132,50 | GBp 137,00 | GBp 130,50 | 256,76K |
| 2026-09-21 | GBp 132,50 | +%2,32 | GBp 130,50 | GBp 133,11 | GBp 129,00 | 475,45K |
| 2026-09-18 | GBp 129,50 | +%1,17 | GBp 130,00 | GBp 131,80 | GBp 126,00 | 81,28K |
| 2026-09-17 | GBp 128,00 | -%0,39 | GBp 128,50 | GBp 129,50 | GBp 126,00 | 48,03K |
| 2026-09-16 | GBp 128,50 | +%0,39 | GBp 128,50 | GBp 130,00 | GBp 125,00 | 81,00K |
| 2026-09-15 | GBp 128,00 | +%0,79 | GBp 129,00 | GBp 129,50 | GBp 122,32 | 431,94K |
| 2026-09-14 | GBp 127,00 | +%1,60 | GBp 128,00 | GBp 128,00 | GBp 124,00 | 157,76K |
| 2026-09-11 | GBp 125,00 | %0,00 | GBp 124,00 | GBp 128,00 | GBp 123,50 | 233,00K |
| 2026-09-10 | GBp 125,00 | +%0,40 | GBp 125,00 | GBp 128,50 | GBp 120,50 | 170,55K |
| 2026-09-09 | GBp 124,50 | +%0,40 | GBp 129,00 | GBp 129,00 | GBp 120,50 | 327,12K |
| 2026-09-08 | GBp 124,00 | +%1,64 | GBp 122,00 | GBp 125,00 | GBp 122,00 | 70,72K |
| 2026-09-07 | GBp 122,00 | -%2,01 | GBp 122,00 | GBp 125,00 | GBp 120,44 | 148,11K |
| 2026-09-04 | GBp 124,50 | +%2,05 | GBp 125,00 | GBp 125,00 | GBp 121,00 | 143,49K |
| 2026-09-03 | GBp 122,00 | -%1,21 | GBp 125,00 | GBp 125,00 | GBp 120,30 | 285,37K |
| 2026-09-02 | GBp 123,50 | -%2,37 | GBp 125,00 | GBp 125,00 | GBp 121,22 | 67,17K |
| 2026-09-01 | GBp 126,50 | +%4,55 | GBp 120,00 | GBp 126,50 | GBp 118,00 | 520,85K |
| 2026-08-28 | GBp 121,00 | -%0,41 | GBp 123,00 | GBp 123,00 | GBp 121,00 | 821,72K |
| 2026-08-27 | GBp 121,50 | +%1,25 | GBp 121,50 | GBp 122,50 | GBp 119,50 | 26,57K |
| 2026-08-26 | GBp 120,00 | -%0,41 | GBp 120,50 | GBp 121,07 | GBp 117,00 | 17,37K |
| 2026-08-25 | GBp 120,50 | +%1,26 | GBp 118,00 | GBp 121,50 | GBp 113,50 | 71,70K |
| 2026-08-24 | GBp 119,00 | +%0,85 | GBp 120,00 | GBp 120,00 | GBp 115,00 | 75,97K |
| 2026-08-21 | GBp 118,00 | -%1,26 | GBp 117,50 | GBp 122,50 | GBp 117,00 | 63,67K |
| 2026-08-20 | GBp 119,50 | +%2,58 | GBp 114,50 | GBp 121,00 | GBp 114,41 | 113,82K |
| 2026-08-19 | GBp 116,50 | %0,00 | GBp 118,50 | GBp 119,50 | GBp 113,00 | 73,64K |
| 2026-08-18 | GBp 116,50 | -%1,69 | GBp 120,50 | GBp 121,42 | GBp 116,00 | 89,48K |
| 2026-08-17 | GBp 118,50 | +%0,42 | GBp 119,00 | GBp 120,50 | GBp 112,50 | 33,62K |
| 2026-08-14 | GBp 118,00 | +%0,85 | GBp 120,00 | GBp 122,50 | GBp 113,00 | 6,57K |
| 2026-08-13 | GBp 117,00 | -%2,09 | GBp 117,00 | GBp 121,50 | GBp 117,00 | 11,27K |
| 2026-08-12 | GBp 119,50 | +%0,84 | GBp 123,00 | GBp 123,00 | GBp 116,10 | 22,81K |
| 2026-08-11 | GBp 118,50 | %0,00 | GBp 119,00 | GBp 122,50 | GBp 116,50 | 74,83K |
| 2026-08-10 | GBp 118,50 | +%0,42 | GBp 123,00 | GBp 123,00 | GBp 114,00 | 45,14K |
| 2026-08-07 | GBp 118,00 | -%2,88 | GBp 122,00 | GBp 122,00 | GBp 114,50 | 97,87K |
| 2026-08-06 | GBp 121,50 | +%3,40 | GBp 117,50 | GBp 121,50 | GBp 113,00 | 87,27K |
| 2026-08-05 | GBp 117,50 | %0,00 | GBp 119,50 | GBp 121,50 | GBp 116,00 | 32,67K |
| 2026-08-04 | GBp 117,50 | %0,00 | GBp 120,50 | GBp 122,00 | GBp 115,50 | 11,08K |
| 2026-08-03 | GBp 117,50 | -%0,42 | GBp 112,50 | GBp 121,00 | GBp 112,50 | 379,40K |
| 2026-07-31 | GBp 118,00 | +%1,72 | GBp 116,00 | GBp 120,18 | GBp 116,00 | 125,45K |
| 2026-07-30 | GBp 116,00 | -%2,52 | GBp 121,50 | GBp 121,50 | GBp 115,29 | 31,84K |
| 2026-07-29 | GBp 119,00 | %0,00 | GBp 122,00 | GBp 122,00 | GBp 113,50 | 54,13K |
| 2026-07-28 | GBp 119,00 | +%2,59 | GBp 119,00 | GBp 121,00 | GBp 116,00 | 61,17K |
| 2026-07-27 | GBp 116,00 | +%0,87 | GBp 121,00 | GBp 121,00 | GBp 114,50 | 269,99K |
| 2026-07-24 | GBp 115,00 | %0,00 | GBp 118,00 | GBp 120,31 | GBp 115,00 | 95,87K |
| 2026-07-23 | GBp 115,00 | -%1,71 | GBp 119,00 | GBp 120,68 | GBp 115,00 | 154,25K |
| 2026-07-22 | GBp 117,00 | -%0,43 | GBp 118,00 | GBp 118,73 | GBp 116,24 | 40,07K |
| 2026-07-21 | GBp 117,50 | +%1,29 | GBp 118,00 | GBp 118,00 | GBp 113,50 | 54,85K |
| 2026-07-20 | GBp 116,00 | +%2,65 | GBp 115,50 | GBp 117,50 | GBp 111,50 | 65,73K |
| 2026-07-17 | GBp 113,00 | -%0,88 | GBp 109,00 | GBp 113,00 | GBp 109,00 | 44,68K |
| 2026-07-16 | GBp 114,00 | +%3,87 | GBp 109,50 | GBp 114,00 | GBp 108,00 | 58,72K |
| 2026-07-15 | GBp 109,75 | -%1,13 | GBp 109,00 | GBp 110,90 | GBp 107,50 | 15,63K |
| 2026-07-14 | GBp 111,00 | %0,00 | GBp 109,50 | GBp 113,00 | GBp 108,00 | 23,51K |
| 2026-07-13 | GBp 111,00 | +%1,83 | GBp 108,00 | GBp 112,00 | GBp 106,00 | 73,77K |
| 2026-07-10 | GBp 109,00 | -%0,46 | GBp 111,00 | GBp 113,00 | GBp 108,78 | 38,46K |
| 2026-07-09 | GBp 109,50 | -%3,95 | GBp 111,00 | GBp 112,50 | GBp 109,50 | 33,67K |
| 2026-07-08 | GBp 114,00 | +%3,17 | GBp 111,00 | GBp 114,00 | GBp 109,00 | 73,53K |
| 2026-07-07 | GBp 110,50 | -%0,45 | GBp 111,00 | GBp 114,00 | GBp 109,00 | 28,98K |
| 2026-07-06 | GBp 111,00 | -%0,89 | GBp 110,50 | GBp 113,00 | GBp 105,50 | 29,82K |
| 2026-07-03 | GBp 112,00 | -%1,75 | GBp 113,00 | GBp 115,00 | GBp 110,00 | 79,18K |
| 2026-07-02 | GBp 114,00 | +%3,64 | GBp 110,50 | GBp 114,00 | GBp 105,50 | 88,26K |
| 2026-07-01 | GBp 110,00 | %0,00 | GBp 110,50 | GBp 111,88 | GBp 109,00 | 68,03K |
| 2026-06-30 | GBp 110,00 | -%1,79 | GBp 111,50 | GBp 113,00 | GBp 109,50 | 76,55K |
| 2026-06-29 | GBp 112,00 | +%1,36 | GBp 110,00 | GBp 115,00 | GBp 109,00 | 218,11K |
| 2026-06-26 | GBp 110,50 | +%0,45 | GBp 110,00 | GBp 111,00 | GBp 106,00 | 670,17K |
| 2026-06-25 | GBp 110,00 | +%0,92 | GBp 109,50 | GBp 111,00 | GBp 107,90 | 285,90K |
| 2026-06-24 | GBp 109,00 | -%0,46 | GBp 105,50 | GBp 109,50 | GBp 105,50 | 311,66K |
| 2026-06-23 | GBp 109,50 | +%6,31 | GBp 107,00 | GBp 109,50 | GBp 102,50 | 84,87K |
| 2026-06-22 | GBp 103,00 | -%5,50 | GBp 106,50 | GBp 107,00 | GBp 101,50 | 84,67K |
| 2026-06-19 | GBp 109,00 | %0,00 | GBp 105,50 | GBp 109,00 | GBp 103,00 | 64,14K |
| 2026-06-18 | GBp 109,00 | +%2,83 | GBp 108,50 | GBp 109,00 | GBp 103,00 | 6,07K |
| 2026-06-17 | GBp 106,00 | -%2,75 | GBp 109,00 | GBp 109,00 | GBp 105,00 | 180,51K |
| 2026-06-16 | GBp 109,00 | +%3,81 | GBp 109,50 | GBp 109,50 | GBp 105,00 | 36,01K |
| 2026-06-15 | GBp 105,00 | +%1,45 | GBp 105,00 | GBp 109,50 | GBp 101,50 | 152,21K |
| 2026-06-12 | GBp 103,50 | -%0,48 | GBp 106,00 | GBp 109,00 | GBp 103,50 | 27,77K |
| 2026-06-11 | GBp 104,00 | -%2,80 | GBp 104,00 | GBp 109,01 | GBp 104,00 | 46,37K |
| 2026-06-10 | GBp 107,00 | +%1,90 | GBp 105,50 | GBp 110,50 | GBp 104,00 | 29,60K |
| 2026-06-09 | GBp 105,00 | +%1,94 | GBp 104,00 | GBp 110,50 | GBp 104,00 | 144,63K |
| 2026-06-08 | GBp 103,00 | -%5,94 | GBp 105,50 | GBp 110,50 | GBp 103,00 | 93,14K |
| 2026-06-05 | GBp 109,50 | +%1,86 | GBp 104,00 | GBp 109,50 | GBp 104,00 | 19,41K |
| 2026-06-04 | GBp 107,50 | -%1,38 | GBp 110,50 | GBp 110,50 | GBp 105,00 | 19,74K |
| 2026-06-03 | GBp 109,00 | -%1,80 | GBp 107,00 | GBp 109,00 | GBp 105,00 | 11,55K |
| 2026-06-02 | GBp 111,00 | %0,00 | GBp 106,00 | GBp 111,00 | GBp 104,00 | 9,83K |
| 2026-06-01 | GBp 111,00 | +%6,73 | GBp 107,00 | GBp 111,50 | GBp 105,00 | 67,16K |
| 2026-05-29 | GBp 104,00 | -%0,95 | GBp 100,50 | GBp 108,00 | GBp 100,50 | 170,80K |
| 2026-05-28 | GBp 105,00 | -%0,47 | GBp 105,00 | GBp 108,00 | GBp 105,00 | 46,00K |