EKF Diagnostics Holdings plc EKF
LSE · Birleşik Krallık · Sağlık Teknolojisi
GBp 24,70+0,10 (+%0,41)
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 24,78 | +%0,75 | GBp 25,40 | GBp 25,40 | GBp 24,78 | 88 |
| 2026-09-30 | GBp 24,60 | -%1,20 | GBp 24,30 | GBp 25,10 | GBp 24,30 | 62,59K |
| 2026-09-29 | GBp 24,90 | +%1,01 | GBp 24,90 | GBp 25,00 | GBp 24,35 | 183,97K |
| 2026-09-28 | GBp 24,65 | +%1,02 | GBp 24,80 | GBp 25,40 | GBp 24,58 | 308,98K |
| 2026-09-25 | GBp 24,40 | -%5,61 | GBp 25,00 | GBp 26,60 | GBp 24,30 | 923,25K |
| 2026-09-24 | GBp 25,85 | +%0,78 | GBp 26,60 | GBp 26,70 | GBp 25,00 | 120,78K |
| 2026-09-23 | GBp 25,65 | +%2,60 | GBp 25,60 | GBp 26,60 | GBp 25,14 | 203,27K |
| 2026-09-22 | GBp 25,00 | %0,00 | GBp 25,60 | GBp 26,70 | GBp 25,00 | 1,85M |
| 2026-09-21 | GBp 25,00 | -%3,85 | GBp 26,60 | GBp 26,70 | GBp 25,00 | 207,11K |
| 2026-09-18 | GBp 26,00 | +%1,17 | GBp 25,00 | GBp 26,70 | GBp 25,00 | 7,57M |
| 2026-09-17 | GBp 25,70 | +%2,80 | GBp 25,10 | GBp 26,00 | GBp 25,10 | 355,55K |
| 2026-09-16 | GBp 25,00 | -%2,34 | GBp 25,70 | GBp 25,70 | GBp 25,00 | 191,99K |
| 2026-09-15 | GBp 25,60 | -%1,54 | GBp 25,70 | GBp 26,13 | GBp 25,50 | 2,63M |
| 2026-09-14 | GBp 26,00 | +%1,96 | GBp 25,30 | GBp 26,00 | GBp 25,27 | 137,45K |
| 2026-09-11 | GBp 25,50 | -%0,39 | GBp 25,20 | GBp 25,50 | GBp 25,20 | 161,24K |
| 2026-09-10 | GBp 25,60 | +%0,79 | GBp 25,60 | GBp 25,60 | GBp 25,00 | 77,74K |
| 2026-09-09 | GBp 25,40 | +%0,99 | GBp 25,60 | GBp 25,60 | GBp 24,90 | 78,80K |
| 2026-09-08 | GBp 25,15 | -%0,40 | GBp 25,60 | GBp 25,60 | GBp 25,00 | 102,90K |
| 2026-09-07 | GBp 25,25 | %0,00 | GBp 25,40 | GBp 25,60 | GBp 24,40 | 92,29K |
| 2026-09-04 | GBp 25,25 | -%0,20 | GBp 25,00 | GBp 25,40 | GBp 24,50 | 208,83K |
| 2026-09-03 | GBp 25,30 | %0,00 | GBp 24,80 | GBp 25,30 | GBp 24,53 | 48,10K |
| 2026-09-02 | GBp 25,30 | +%1,20 | GBp 24,50 | GBp 25,40 | GBp 24,50 | 184,42K |
| 2026-09-01 | GBp 25,00 | -%1,19 | GBp 25,30 | GBp 25,40 | GBp 24,87 | 72,40K |
| 2026-08-28 | GBp 25,30 | -%0,39 | GBp 25,40 | GBp 25,40 | GBp 24,78 | 159,72K |
| 2026-08-27 | GBp 25,40 | +%1,60 | GBp 25,30 | GBp 25,40 | GBp 24,77 | 101,79K |
| 2026-08-26 | GBp 25,00 | +%1,21 | GBp 25,00 | GBp 25,40 | GBp 24,70 | 661,08K |
| 2026-08-25 | GBp 24,70 | -%2,76 | GBp 24,70 | GBp 25,40 | GBp 24,61 | 258,27K |
| 2026-08-24 | GBp 25,40 | %0,00 | GBp 25,40 | GBp 25,40 | GBp 24,80 | 105,18K |
| 2026-08-21 | GBp 25,40 | +%1,60 | GBp 25,30 | GBp 25,40 | GBp 24,70 | 216,05K |
| 2026-08-20 | GBp 25,00 | -%0,40 | GBp 24,80 | GBp 25,00 | GBp 24,36 | 395,61K |
| 2026-08-19 | GBp 25,10 | +%2,03 | GBp 24,80 | GBp 25,10 | GBp 24,29 | 226,87K |
| 2026-08-18 | GBp 24,60 | -%1,20 | GBp 25,00 | GBp 25,30 | GBp 24,10 | 471,15K |
| 2026-08-17 | GBp 24,90 | -%1,58 | GBp 26,00 | GBp 26,20 | GBp 24,70 | 542,53K |
| 2026-08-14 | GBp 25,30 | %0,00 | GBp 25,50 | GBp 25,98 | GBp 25,30 | 386,13K |
| 2026-08-13 | GBp 25,30 | -%2,69 | GBp 25,10 | GBp 26,20 | GBp 24,92 | 777,48K |
| 2026-08-12 | GBp 26,00 | +%3,59 | GBp 24,50 | GBp 26,20 | GBp 24,50 | 70,45K |
| 2026-08-11 | GBp 25,10 | -%1,38 | GBp 25,00 | GBp 26,20 | GBp 25,00 | 712,04K |
| 2026-08-10 | GBp 25,45 | -%2,12 | GBp 26,00 | GBp 26,20 | GBp 24,60 | 453,11K |
| 2026-08-07 | GBp 26,00 | +%1,96 | GBp 26,00 | GBp 26,00 | GBp 25,20 | 121,40K |
| 2026-08-06 | GBp 25,50 | -%0,97 | GBp 25,30 | GBp 25,64 | GBp 25,00 | 244,19K |
| 2026-08-05 | GBp 25,75 | +%0,39 | GBp 25,70 | GBp 25,82 | GBp 25,00 | 306,37K |
| 2026-08-04 | GBp 25,65 | +%0,39 | GBp 25,50 | GBp 25,50 | GBp 25,50 | 240,00K |
| 2026-08-03 | GBp 25,55 | -%0,58 | GBp 25,30 | GBp 26,30 | GBp 25,23 | 274,20K |
| 2026-07-31 | GBp 25,70 | -%0,39 | GBp 25,83 | GBp 25,83 | GBp 25,21 | 271,85K |
| 2026-07-30 | GBp 25,80 | -%0,77 | GBp 25,30 | GBp 26,20 | GBp 25,10 | 324,86K |
| 2026-07-29 | GBp 26,00 | -%1,14 | GBp 26,00 | GBp 26,20 | GBp 25,30 | 1,11M |
| 2026-07-28 | GBp 26,30 | +%3,14 | GBp 26,20 | GBp 26,30 | GBp 25,44 | 16,43K |
| 2026-07-27 | GBp 25,50 | -%0,78 | GBp 26,30 | GBp 26,30 | GBp 25,30 | 25,17K |
| 2026-07-24 | GBp 25,70 | -%1,15 | GBp 25,20 | GBp 26,20 | GBp 25,00 | 157,50K |
| 2026-07-23 | GBp 26,00 | +%1,17 | GBp 26,00 | GBp 26,20 | GBp 25,20 | 46,08K |
| 2026-07-22 | GBp 25,70 | %0,00 | GBp 25,33 | GBp 25,98 | GBp 25,33 | 53,64K |
| 2026-07-21 | GBp 25,70 | +%2,39 | GBp 25,12 | GBp 26,00 | GBp 25,12 | 172,65K |
| 2026-07-20 | GBp 25,10 | -%0,40 | GBp 25,10 | GBp 26,20 | GBp 25,10 | 33,69K |
| 2026-07-17 | GBp 25,20 | -%0,40 | GBp 25,30 | GBp 26,20 | GBp 25,20 | 512,90K |
| 2026-07-16 | GBp 25,30 | -%1,75 | GBp 25,60 | GBp 26,20 | GBp 25,30 | 832,88K |
| 2026-07-15 | GBp 25,75 | +%0,59 | GBp 25,40 | GBp 26,20 | GBp 25,30 | 117,61K |
| 2026-07-14 | GBp 25,60 | -%2,66 | GBp 25,70 | GBp 26,20 | GBp 25,10 | 1,01M |
| 2026-07-13 | GBp 26,30 | +%3,54 | GBp 26,30 | GBp 26,30 | GBp 25,53 | 17,76K |
| 2026-07-10 | GBp 25,40 | -%0,78 | GBp 25,60 | GBp 26,06 | GBp 25,00 | 52,93K |
| 2026-07-09 | GBp 25,60 | -%1,16 | GBp 25,60 | GBp 26,06 | GBp 25,60 | 34,39K |
| 2026-07-08 | GBp 25,90 | -%0,19 | GBp 25,73 | GBp 26,06 | GBp 25,60 | 83,75K |
| 2026-07-07 | GBp 25,95 | -%1,33 | GBp 25,60 | GBp 26,07 | GBp 25,20 | 84,93K |
| 2026-07-06 | GBp 26,30 | %0,00 | GBp 26,30 | GBp 26,30 | GBp 25,60 | 106,01K |
| 2026-07-03 | GBp 26,30 | %0,00 | GBp 26,30 | GBp 26,30 | GBp 25,73 | 42,01K |
| 2026-07-02 | GBp 26,30 | +%1,15 | GBp 26,30 | GBp 26,30 | GBp 25,60 | 320,29K |
| 2026-07-01 | GBp 26,00 | -%3,70 | GBp 25,90 | GBp 26,90 | GBp 25,30 | 592,73K |
| 2026-06-30 | GBp 27,00 | +%0,75 | GBp 26,50 | GBp 27,00 | GBp 26,50 | 19,92K |
| 2026-06-29 | GBp 26,80 | -%0,74 | GBp 26,80 | GBp 26,90 | GBp 26,41 | 2,04K |
| 2026-06-26 | GBp 27,00 | +%0,75 | GBp 27,00 | GBp 27,00 | GBp 25,86 | 331,06K |
| 2026-06-25 | GBp 26,80 | +%4,69 | GBp 25,50 | GBp 26,80 | GBp 25,10 | 177,48K |
| 2026-06-24 | GBp 25,60 | -%1,54 | GBp 25,80 | GBp 26,70 | GBp 25,44 | 114,14K |
| 2026-06-23 | GBp 26,00 | -%1,70 | GBp 26,00 | GBp 26,40 | GBp 25,87 | 119,21K |
| 2026-06-22 | GBp 26,45 | +%2,12 | GBp 26,28 | GBp 26,81 | GBp 26,11 | 71,82K |
| 2026-06-19 | GBp 25,90 | -%3,36 | GBp 26,20 | GBp 27,00 | GBp 25,90 | 177,23K |
| 2026-06-18 | GBp 26,80 | -%0,74 | GBp 26,40 | GBp 27,00 | GBp 26,40 | 39,47K |
| 2026-06-17 | GBp 27,00 | +%2,86 | GBp 27,00 | GBp 27,00 | GBp 26,31 | 273,10K |
| 2026-06-16 | GBp 26,25 | +%2,14 | GBp 25,90 | GBp 26,60 | GBp 25,31 | 512,19K |
| 2026-06-15 | GBp 25,70 | +%2,80 | GBp 25,90 | GBp 25,92 | GBp 25,00 | 719,27K |
| 2026-06-12 | GBp 25,00 | -%1,96 | GBp 25,90 | GBp 25,90 | GBp 24,80 | 143,54K |
| 2026-06-11 | GBp 25,50 | +%2,82 | GBp 24,60 | GBp 25,80 | GBp 24,10 | 162,17K |
| 2026-06-10 | GBp 24,80 | -%2,36 | GBp 25,00 | GBp 25,90 | GBp 24,20 | 257,02K |
| 2026-06-09 | GBp 25,40 | +%2,01 | GBp 25,00 | GBp 25,70 | GBp 25,00 | 47,79K |
| 2026-06-08 | GBp 24,90 | -%5,68 | GBp 26,10 | GBp 27,40 | GBp 24,90 | 414,13K |
| 2026-06-05 | GBp 26,40 | -%0,75 | GBp 26,40 | GBp 26,88 | GBp 26,10 | 382,36K |
| 2026-06-04 | GBp 26,60 | +%0,76 | GBp 26,50 | GBp 27,40 | GBp 26,19 | 339,29K |
| 2026-06-03 | GBp 26,40 | -%0,38 | GBp 26,90 | GBp 27,40 | GBp 26,40 | 187,69K |
| 2026-06-02 | GBp 26,50 | -%0,38 | GBp 26,90 | GBp 26,90 | GBp 26,29 | 110,95K |
| 2026-06-01 | GBp 26,60 | -%0,56 | GBp 26,60 | GBp 27,40 | GBp 26,50 | 97,15K |
| 2026-05-29 | GBp 26,75 | -%1,65 | GBp 27,50 | GBp 27,50 | GBp 26,56 | 68,84K |
| 2026-05-28 | GBp 27,20 | %0,00 | GBp 27,40 | GBp 27,40 | GBp 26,36 | 46,64K |