Eleco Plc ELCO
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 230,000,00 (%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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 230,00 | %0,00 | GBp 229,50 | GBp 231,00 | GBp 229,00 | 82,31K |
| 2026-09-29 | GBp 230,00 | %0,00 | GBp 229,50 | GBp 229,90 | GBp 229,00 | 163,67K |
| 2026-09-28 | GBp 230,00 | %0,00 | GBp 229,50 | GBp 231,00 | GBp 229,00 | 66,39K |
| 2026-09-25 | GBp 230,00 | +%0,44 | GBp 229,50 | GBp 231,00 | GBp 229,00 | 546,76K |
| 2026-09-24 | GBp 229,00 | -%0,43 | GBp 229,50 | GBp 231,00 | GBp 229,00 | 1,44M |
| 2026-09-23 | GBp 230,00 | %0,00 | GBp 229,50 | GBp 231,00 | GBp 229,00 | 107,57K |
| 2026-09-22 | GBp 230,00 | +%0,22 | GBp 229,50 | GBp 231,00 | GBp 228,00 | 453,79K |
| 2026-09-21 | GBp 229,50 | -%0,22 | GBp 229,50 | GBp 231,00 | GBp 228,00 | 178,05K |
| 2026-09-18 | GBp 230,00 | +%0,22 | GBp 229,50 | GBp 231,00 | GBp 228,00 | 900,11K |
| 2026-09-17 | GBp 229,50 | %0,00 | GBp 229,50 | GBp 231,00 | GBp 228,00 | 1,48M |
| 2026-09-16 | GBp 229,50 | -%0,22 | GBp 229,50 | GBp 230,04 | GBp 228,00 | 97,50K |
| 2026-09-15 | GBp 230,00 | +%0,44 | GBp 229,00 | GBp 230,90 | GBp 228,00 | 92,65K |
| 2026-09-14 | GBp 229,00 | %0,00 | GBp 229,00 | GBp 230,00 | GBp 228,00 | 705,76K |
| 2026-09-11 | GBp 229,00 | %0,00 | GBp 229,00 | GBp 230,00 | GBp 228,00 | 253,30K |
| 2026-09-10 | GBp 229,00 | +%70,26 | GBp 227,50 | GBp 230,00 | GBp 226,00 | 5,88M |
| 2026-09-09 | GBp 134,50 | %0,00 | GBp 134,50 | GBp 135,00 | GBp 134,32 | 28,42K |
| 2026-09-08 | GBp 134,50 | %0,00 | GBp 134,50 | GBp 137,00 | GBp 132,25 | 36,12K |
| 2026-09-07 | GBp 134,50 | %0,00 | GBp 134,50 | GBp 137,00 | GBp 132,00 | 38,83K |
| 2026-09-04 | GBp 134,50 | %0,00 | GBp 134,50 | GBp 137,00 | GBp 132,00 | 9,72K |
| 2026-09-03 | GBp 134,50 | %0,00 | GBp 134,50 | GBp 137,00 | GBp 134,00 | 1,72M |
| 2026-09-02 | GBp 134,50 | -%0,37 | GBp 135,00 | GBp 137,00 | GBp 133,75 | 42,96K |
| 2026-09-01 | GBp 135,00 | %0,00 | GBp 133,50 | GBp 137,00 | GBp 132,00 | 39,54K |
| 2026-08-28 | GBp 135,00 | +%2,27 | GBp 132,00 | GBp 135,00 | GBp 131,00 | 46,32K |
| 2026-08-27 | GBp 132,00 | %0,00 | GBp 132,00 | GBp 134,00 | GBp 130,00 | 34,47K |
| 2026-08-26 | GBp 132,00 | +%3,53 | GBp 127,50 | GBp 132,00 | GBp 126,00 | 224,15K |
| 2026-08-25 | GBp 127,50 | %0,00 | GBp 127,50 | GBp 130,00 | GBp 125,00 | 108,50K |
| 2026-08-24 | GBp 127,50 | %0,00 | GBp 127,50 | GBp 129,98 | GBp 125,00 | 77,50K |
| 2026-08-21 | GBp 127,50 | -%0,78 | GBp 128,50 | GBp 132,00 | GBp 125,00 | 47,03K |
| 2026-08-20 | GBp 128,50 | +%0,78 | GBp 127,50 | GBp 129,75 | GBp 125,00 | 80,21K |
| 2026-08-19 | GBp 127,50 | +%0,79 | GBp 126,50 | GBp 128,00 | GBp 125,00 | 59,08K |
| 2026-08-18 | GBp 126,50 | +%0,40 | GBp 126,00 | GBp 128,00 | GBp 125,20 | 21,26K |
| 2026-08-17 | GBp 126,00 | -%1,56 | GBp 128,00 | GBp 130,00 | GBp 125,00 | 91,29K |
| 2026-08-14 | GBp 128,00 | %0,00 | GBp 128,00 | GBp 129,10 | GBp 126,00 | 26,97K |
| 2026-08-13 | GBp 128,00 | -%0,78 | GBp 129,00 | GBp 131,70 | GBp 128,50 | 158,65K |
| 2026-08-12 | GBp 129,00 | %0,00 | GBp 129,00 | GBp 129,49 | GBp 126,35 | 20,14K |
| 2026-08-11 | GBp 129,00 | -%0,77 | GBp 130,00 | GBp 132,00 | GBp 126,25 | 31,54K |
| 2026-08-10 | GBp 130,00 | %0,00 | GBp 130,00 | GBp 132,00 | GBp 128,00 | 16,10K |
| 2026-08-07 | GBp 130,00 | +%2,77 | GBp 126,50 | GBp 131,90 | GBp 125,00 | 98,75K |
| 2026-08-06 | GBp 126,50 | %0,00 | GBp 126,50 | GBp 127,25 | GBp 125,06 | 49,92K |
| 2026-08-05 | GBp 126,50 | -%5,24 | GBp 133,50 | GBp 134,40 | GBp 124,00 | 153,28K |
| 2026-08-04 | GBp 133,50 | %0,00 | GBp 133,50 | GBp 134,23 | GBp 132,00 | 24,70K |
| 2026-08-03 | GBp 133,50 | %0,00 | GBp 133,50 | GBp 135,00 | GBp 131,00 | 38,68K |
| 2026-07-31 | GBp 133,50 | %0,00 | GBp 133,50 | GBp 133,80 | GBp 132,06 | 8,13K |
| 2026-07-30 | GBp 133,50 | %0,00 | GBp 133,50 | GBp 135,00 | GBp 132,00 | 39,10K |
| 2026-07-29 | GBp 133,50 | +%2,30 | GBp 130,50 | GBp 135,00 | GBp 129,00 | 95,72K |
| 2026-07-28 | GBp 130,50 | %0,00 | GBp 130,50 | GBp 132,00 | GBp 128,50 | 250,94K |
| 2026-07-27 | GBp 130,50 | +%1,16 | GBp 130,50 | GBp 132,00 | GBp 129,00 | 293,18K |
| 2026-07-24 | GBp 129,00 | -%3,37 | GBp 131,00 | GBp 132,00 | GBp 128,00 | 56,30K |
| 2026-07-23 | GBp 133,50 | +%16,09 | GBp 118,00 | GBp 133,50 | GBp 116,00 | 268,52K |
| 2026-07-22 | GBp 115,00 | +%0,88 | GBp 114,00 | GBp 116,00 | GBp 113,00 | 35,48K |
| 2026-07-21 | GBp 114,00 | %0,00 | GBp 114,00 | GBp 117,00 | GBp 112,00 | 99,26K |
| 2026-07-20 | GBp 114,00 | %0,00 | GBp 114,00 | GBp 116,00 | GBp 112,25 | 6,71K |
| 2026-07-17 | GBp 114,00 | %0,00 | GBp 114,00 | GBp 115,70 | GBp 113,00 | 46,89K |
| 2026-07-16 | GBp 114,00 | %0,00 | GBp 114,00 | GBp 116,00 | GBp 114,00 | 713 |
| 2026-07-15 | GBp 114,00 | %0,00 | GBp 114,00 | GBp 116,00 | GBp 112,00 | 6,81K |
| 2026-07-14 | GBp 114,00 | +%1,79 | GBp 113,00 | GBp 116,00 | GBp 112,60 | 53,13K |
| 2026-07-13 | GBp 112,00 | -%3,86 | GBp 116,50 | GBp 117,00 | GBp 112,00 | 103,94K |
| 2026-07-10 | GBp 116,50 | %0,00 | GBp 116,50 | GBp 117,00 | GBp 116,00 | 12,08K |
| 2026-07-09 | GBp 116,50 | -%1,27 | GBp 118,00 | GBp 119,30 | GBp 116,12 | 31,60K |
| 2026-07-08 | GBp 118,00 | %0,00 | GBp 118,00 | GBp 120,00 | GBp 116,00 | 1,03M |
| 2026-07-07 | GBp 118,00 | %0,00 | GBp 118,00 | GBp 120,00 | GBp 116,20 | 12,26K |
| 2026-07-06 | GBp 118,00 | %0,00 | GBp 118,00 | GBp 120,00 | GBp 116,86 | 28,97K |
| 2026-07-03 | GBp 118,00 | +%0,43 | GBp 117,50 | GBp 119,00 | GBp 116,71 | 73,04K |
| 2026-07-02 | GBp 117,50 | %0,00 | GBp 117,50 | GBp 119,00 | GBp 116,00 | 759 |
| 2026-07-01 | GBp 117,50 | %0,00 | GBp 117,50 | GBp 118,80 | GBp 116,75 | 8,29K |
| 2026-06-30 | GBp 117,50 | %0,00 | GBp 117,50 | GBp 118,82 | GBp 116,60 | 65,17K |
| 2026-06-29 | GBp 117,50 | %0,00 | GBp 117,50 | GBp 119,00 | GBp 116,00 | 11,95K |
| 2026-06-26 | GBp 117,50 | -%0,84 | GBp 118,00 | GBp 119,00 | GBp 116,18 | 70,01K |
| 2026-06-25 | GBp 118,50 | -%2,47 | GBp 119,00 | GBp 120,00 | GBp 117,45 | 97,89K |
| 2026-06-24 | GBp 121,50 | %0,00 | GBp 121,50 | GBp 118,42 | GBp 118,00 | 13,31K |
| 2026-06-23 | GBp 121,50 | -%0,41 | GBp 122,00 | GBp 125,00 | GBp 118,00 | 445,39K |
| 2026-06-22 | GBp 122,00 | %0,00 | GBp 122,00 | GBp 123,00 | GBp 119,15 | 101,94K |
| 2026-06-19 | GBp 122,00 | +%0,83 | GBp 120,50 | GBp 123,00 | GBp 119,00 | 89,77K |
| 2026-06-18 | GBp 121,00 | -%0,41 | GBp 121,50 | GBp 121,00 | GBp 119,02 | 103,33K |
| 2026-06-17 | GBp 121,50 | %0,00 | GBp 121,50 | GBp 121,70 | GBp 120,18 | 39,10K |
| 2026-06-16 | GBp 121,50 | -%1,22 | GBp 123,00 | GBp 126,00 | GBp 120,00 | 120,08K |
| 2026-06-15 | GBp 123,00 | +%2,07 | GBp 120,50 | GBp 126,00 | GBp 118,00 | 66,22K |
| 2026-06-12 | GBp 120,50 | %0,00 | GBp 120,50 | GBp 124,00 | GBp 118,50 | 165,84K |
| 2026-06-11 | GBp 120,50 | +%0,84 | GBp 120,50 | GBp 122,00 | GBp 117,00 | 96,54K |
| 2026-06-10 | GBp 119,50 | -%2,05 | GBp 122,00 | GBp 123,78 | GBp 117,00 | 52,60K |
| 2026-06-09 | GBp 122,00 | -%0,41 | GBp 123,00 | GBp 125,00 | GBp 121,00 | 83,47K |
| 2026-06-08 | GBp 122,50 | -%3,92 | GBp 127,50 | GBp 129,70 | GBp 121,00 | 129,24K |
| 2026-06-05 | GBp 127,50 | %0,00 | GBp 127,50 | GBp 130,00 | GBp 125,00 | 25,23K |
| 2026-06-04 | GBp 127,50 | %0,00 | GBp 127,50 | GBp 128,00 | GBp 125,00 | 27,68K |
| 2026-06-03 | GBp 127,50 | -%1,92 | GBp 131,00 | GBp 135,00 | GBp 126,00 | 117,27K |
| 2026-06-02 | GBp 130,00 | %0,00 | GBp 130,00 | GBp 132,00 | GBp 128,00 | 99,62K |
| 2026-06-01 | GBp 130,00 | %0,00 | GBp 130,00 | GBp 131,76 | GBp 128,20 | 31,56K |
| 2026-05-29 | GBp 130,00 | %0,00 | GBp 130,00 | GBp 132,00 | GBp 128,00 | 37,95K |
| 2026-05-28 | GBp 130,00 | -%0,38 | GBp 130,50 | GBp 133,00 | GBp 128,00 | 19,80K |
| 2026-05-27 | GBp 130,50 | +%1,95 | GBp 128,50 | GBp 129,00 | GBp 128,00 | 59,22K |