Emira Property Fund Ltd. EMI
JSE · Güney Afrika · Finans
ZAc 1.351,00-34,00 (-%2,45)
Piyasa açık· · ZAc · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · ZAc · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 1.351,00 | -%2,45 | ZAc 1.366,00 | ZAc 1.385,00 | ZAc 1.351,00 | 64,21K |
| 2026-09-30 | ZAc 1.385,00 | +%1,09 | ZAc 1.389,00 | ZAc 1.392,00 | ZAc 1.368,00 | 114,47K |
| 2026-09-29 | ZAc 1.370,00 | %0,00 | ZAc 1.381,00 | ZAc 1.388,00 | ZAc 1.360,00 | 111,86K |
| 2026-09-28 | ZAc 1.370,00 | -%2,35 | ZAc 1.407,00 | ZAc 1.408,00 | ZAc 1.370,00 | 102,42K |
| 2026-09-25 | ZAc 1.403,00 | +%0,57 | ZAc 1.419,00 | ZAc 1.419,00 | ZAc 1.382,00 | 20,25K |
| 2026-09-23 | ZAc 1.395,00 | -%1,13 | ZAc 1.425,00 | ZAc 1.425,00 | ZAc 1.379,00 | 64,56K |
| 2026-09-22 | ZAc 1.411,00 | -%0,07 | ZAc 1.427,00 | ZAc 1.427,00 | ZAc 1.384,00 | 49,71K |
| 2026-09-21 | ZAc 1.412,00 | -%2,49 | ZAc 1.416,00 | ZAc 1.426,00 | ZAc 1.391,00 | 153,55K |
| 2026-09-18 | ZAc 1.448,00 | +%2,70 | ZAc 1.398,00 | ZAc 1.448,00 | ZAc 1.375,00 | 1,36M |
| 2026-09-17 | ZAc 1.410,00 | +%1,81 | ZAc 1.397,00 | ZAc 1.410,00 | ZAc 1.365,00 | 181,61K |
| 2026-09-16 | ZAc 1.385,00 | -%0,36 | ZAc 1.379,00 | ZAc 1.395,00 | ZAc 1.377,00 | 35,63K |
| 2026-09-15 | ZAc 1.390,00 | +%0,72 | ZAc 1.390,00 | ZAc 1.389,00 | ZAc 1.355,00 | 373,63K |
| 2026-09-14 | ZAc 1.380,00 | +%1,77 | ZAc 1.351,00 | ZAc 1.396,00 | ZAc 1.356,00 | 156,29K |
| 2026-09-11 | ZAc 1.356,00 | -%2,45 | ZAc 1.377,00 | ZAc 1.390,00 | ZAc 1.351,00 | 18,85K |
| 2026-09-10 | ZAc 1.390,00 | +%1,83 | ZAc 1.396,00 | ZAc 1.396,00 | ZAc 1.350,00 | 115,42K |
| 2026-09-09 | ZAc 1.365,00 | +%0,74 | ZAc 1.357,00 | ZAc 1.397,00 | ZAc 1.335,00 | 205,13K |
| 2026-09-08 | ZAc 1.355,00 | +%0,37 | ZAc 1.368,00 | ZAc 1.368,00 | ZAc 1.326,00 | 72,15K |
| 2026-09-07 | ZAc 1.350,00 | -%0,66 | ZAc 1.380,00 | ZAc 1.396,00 | ZAc 1.311,00 | 106,56K |
| 2026-09-04 | ZAc 1.359,00 | %0,00 | ZAc 1.359,00 | ZAc 1.359,00 | ZAc 1.325,00 | 50,26K |
| 2026-09-03 | ZAc 1.359,00 | %0,00 | ZAc 1.357,00 | ZAc 1.359,00 | ZAc 1.322,00 | 7,97K |
| 2026-09-02 | ZAc 1.359,00 | +%0,67 | ZAc 1.358,00 | ZAc 1.359,00 | ZAc 1.317,00 | 22,81K |
| 2026-09-01 | ZAc 1.350,00 | +%1,12 | ZAc 1.352,00 | ZAc 1.360,00 | ZAc 1.321,00 | 269,06K |
| 2026-08-31 | ZAc 1.335,00 | -%0,07 | ZAc 1.330,00 | ZAc 1.365,00 | ZAc 1.318,00 | 143,58K |
| 2026-08-28 | ZAc 1.336,00 | -%2,41 | ZAc 1.381,00 | ZAc 1.381,00 | ZAc 1.336,00 | 31,12K |
| 2026-08-27 | ZAc 1.369,00 | +%3,71 | ZAc 1.330,00 | ZAc 1.369,00 | ZAc 1.314,00 | 56,08K |
| 2026-08-26 | ZAc 1.320,00 | -%2,00 | ZAc 1.350,00 | ZAc 1.361,00 | ZAc 1.320,00 | 29,29K |
| 2026-08-25 | ZAc 1.347,00 | %0,00 | ZAc 1.335,00 | ZAc 1.347,00 | ZAc 1.311,00 | 53,25K |
| 2026-08-24 | ZAc 1.347,00 | +%1,35 | ZAc 1.365,00 | ZAc 1.347,00 | ZAc 1.311,00 | 42,07K |
| 2026-08-21 | ZAc 1.329,00 | +%0,30 | ZAc 1.330,00 | ZAc 1.362,00 | ZAc 1.311,00 | 59,32K |
| 2026-08-20 | ZAc 1.325,00 | -%0,23 | ZAc 1.339,00 | ZAc 1.339,00 | ZAc 1.315,00 | 11,23K |
| 2026-08-19 | ZAc 1.328,00 | -%0,15 | ZAc 1.362,00 | ZAc 1.362,00 | ZAc 1.310,00 | 150,11K |
| 2026-08-18 | ZAc 1.330,00 | +%0,38 | ZAc 1.311,00 | ZAc 1.330,00 | ZAc 1.311,00 | 10,87K |
| 2026-08-17 | ZAc 1.325,00 | +%1,15 | ZAc 1.363,00 | ZAc 1.363,00 | ZAc 1.311,00 | 52,37K |
| 2026-08-14 | ZAc 1.310,00 | -%1,73 | ZAc 1.317,00 | ZAc 1.349,00 | ZAc 1.310,00 | 161,32K |
| 2026-08-13 | ZAc 1.333,00 | +%1,37 | ZAc 1.342,00 | ZAc 1.342,00 | ZAc 1.315,00 | 62,77K |
| 2026-08-12 | ZAc 1.315,00 | +%0,08 | ZAc 1.311,00 | ZAc 1.346,00 | ZAc 1.311,00 | 60,58K |
| 2026-08-11 | ZAc 1.314,00 | -%1,57 | ZAc 1.323,00 | ZAc 1.353,00 | ZAc 1.306,00 | 99,78K |
| 2026-08-07 | ZAc 1.335,00 | +%0,07 | ZAc 1.362,00 | ZAc 1.362,00 | ZAc 1.330,00 | 140,15K |
| 2026-08-06 | ZAc 1.334,00 | -%0,30 | ZAc 1.353,00 | ZAc 1.353,00 | ZAc 1.325,00 | 23,93K |
| 2026-08-05 | ZAc 1.338,00 | +%0,60 | ZAc 1.357,00 | ZAc 1.359,00 | ZAc 1.326,00 | 186,60K |
| 2026-08-04 | ZAc 1.330,00 | +%1,92 | ZAc 1.305,00 | ZAc 1.363,00 | ZAc 1.315,00 | 58,75K |
| 2026-08-03 | ZAc 1.305,00 | %0,00 | ZAc 1.305,00 | ZAc 1.328,00 | ZAc 1.305,00 | 51,20K |
| 2026-07-31 | ZAc 1.305,00 | -%1,36 | ZAc 1.311,00 | ZAc 1.340,00 | ZAc 1.305,00 | 257,69K |
| 2026-07-30 | ZAc 1.323,00 | +%0,76 | ZAc 1.363,00 | ZAc 1.364,00 | ZAc 1.315,00 | 12,96K |
| 2026-07-29 | ZAc 1.313,00 | -%0,15 | ZAc 1.339,00 | ZAc 1.355,00 | ZAc 1.313,00 | 5,45K |
| 2026-07-28 | ZAc 1.315,00 | -%0,15 | ZAc 1.363,00 | ZAc 1.367,00 | ZAc 1.300,00 | 216,34K |
| 2026-07-27 | ZAc 1.317,00 | -%2,30 | ZAc 1.348,00 | ZAc 1.374,00 | ZAc 1.317,00 | 161,96K |
| 2026-07-24 | ZAc 1.348,00 | +%2,35 | ZAc 1.344,00 | ZAc 1.348,00 | ZAc 1.325,00 | 141,08K |
| 2026-07-23 | ZAc 1.317,00 | -%1,79 | ZAc 1.314,00 | ZAc 1.348,00 | ZAc 1.313,00 | 128,07K |
| 2026-07-22 | ZAc 1.341,00 | +%1,59 | ZAc 1.321,00 | ZAc 1.348,00 | ZAc 1.320,00 | 162,41K |
| 2026-07-21 | ZAc 1.320,00 | -%2,08 | ZAc 1.348,00 | ZAc 1.373,00 | ZAc 1.320,00 | 291,47K |
| 2026-07-20 | ZAc 1.348,00 | +%0,52 | ZAc 1.354,00 | ZAc 1.358,00 | ZAc 1.328,00 | 52,33K |
| 2026-07-17 | ZAc 1.341,00 | -%1,69 | ZAc 1.374,00 | ZAc 1.374,00 | ZAc 1.341,00 | 563,04K |
| 2026-07-16 | ZAc 1.364,00 | -%1,16 | ZAc 1.380,00 | ZAc 1.365,00 | ZAc 1.313,00 | 414,33K |
| 2026-07-15 | ZAc 1.380,00 | +%2,00 | ZAc 1.381,00 | ZAc 1.373,00 | ZAc 1.320,00 | 404,24K |
| 2026-07-14 | ZAc 1.353,00 | -%0,51 | ZAc 1.375,00 | ZAc 1.380,00 | ZAc 1.350,00 | 79,92K |
| 2026-07-13 | ZAc 1.360,00 | -%0,51 | ZAc 1.338,00 | ZAc 1.375,00 | ZAc 1.338,00 | 69,25K |
| 2026-07-10 | ZAc 1.367,00 | +%1,64 | ZAc 1.297,00 | ZAc 1.375,00 | ZAc 1.297,00 | 311,05K |
| 2026-07-09 | ZAc 1.345,00 | +%2,52 | ZAc 1.349,00 | ZAc 1.349,00 | ZAc 1.299,00 | 274,75K |
| 2026-07-08 | ZAc 1.312,00 | -%3,53 | ZAc 1.369,00 | ZAc 1.369,00 | ZAc 1.312,00 | 110,24K |
| 2026-07-07 | ZAc 1.360,00 | +%1,04 | ZAc 1.340,00 | ZAc 1.360,00 | ZAc 1.324,00 | 61,59K |
| 2026-07-06 | ZAc 1.346,00 | +%2,75 | ZAc 1.310,00 | ZAc 1.352,00 | ZAc 1.310,00 | 1,78M |
| 2026-07-03 | ZAc 1.310,00 | +%0,31 | ZAc 1.306,00 | ZAc 1.320,00 | ZAc 1.305,00 | 65,49K |
| 2026-07-02 | ZAc 1.306,00 | -%1,14 | ZAc 1.307,00 | ZAc 1.341,00 | ZAc 1.305,00 | 341,08K |
| 2026-07-01 | ZAc 1.321,00 | -%2,08 | ZAc 1.349,00 | ZAc 1.349,00 | ZAc 1.300,00 | 141,64K |
| 2026-06-30 | ZAc 1.349,00 | +%0,67 | ZAc 1.330,00 | ZAc 1.370,00 | ZAc 1.317,00 | 135,06K |
| 2026-06-29 | ZAc 1.340,00 | -%1,25 | ZAc 1.393,00 | ZAc 1.393,00 | ZAc 1.340,00 | 2,92M |
| 2026-06-26 | ZAc 1.357,00 | -%1,60 | ZAc 1.394,00 | ZAc 1.394,00 | ZAc 1.356,00 | 25,22K |
| 2026-06-25 | ZAc 1.379,00 | +%0,22 | ZAc 1.394,00 | ZAc 1.394,00 | ZAc 1.351,00 | 85,20K |
| 2026-06-24 | ZAc 1.376,00 | +%0,07 | ZAc 1.389,00 | ZAc 1.390,00 | ZAc 1.352,00 | 35,10K |
| 2026-06-23 | ZAc 1.375,00 | +%0,95 | ZAc 1.368,00 | ZAc 1.395,00 | ZAc 1.350,00 | 18,92K |
| 2026-06-22 | ZAc 1.362,00 | +%0,15 | ZAc 1.370,00 | ZAc 1.415,00 | ZAc 1.362,00 | 150,45K |
| 2026-06-19 | ZAc 1.360,00 | -%5,29 | ZAc 1.407,00 | ZAc 1.432,00 | ZAc 1.360,00 | 1,26M |
| 2026-06-18 | ZAc 1.436,00 | -%0,14 | ZAc 1.430,00 | ZAc 1.436,00 | ZAc 1.392,00 | 144,14K |
| 2026-06-17 | ZAc 1.438,00 | -%2,84 | ZAc 1.440,00 | ZAc 1.438,00 | ZAc 1.391,00 | 70,91K |
| 2026-06-15 | ZAc 1.480,00 | -%0,34 | ZAc 1.485,00 | ZAc 1.518,00 | ZAc 1.475,00 | 56,50K |
| 2026-06-12 | ZAc 1.485,00 | +%0,68 | ZAc 1.467,00 | ZAc 1.521,00 | ZAc 1.467,00 | 72,76K |
| 2026-06-11 | ZAc 1.475,00 | -%0,07 | ZAc 1.493,00 | ZAc 1.523,00 | ZAc 1.471,00 | 46,43K |
| 2026-06-10 | ZAc 1.476,00 | %0,00 | ZAc 1.498,00 | ZAc 1.505,00 | ZAc 1.464,00 | 330,19K |
| 2026-06-09 | ZAc 1.476,00 | -%2,77 | ZAc 1.522,00 | ZAc 1.522,00 | ZAc 1.466,00 | 57,90K |
| 2026-06-08 | ZAc 1.518,00 | +%1,88 | ZAc 1.441,00 | ZAc 1.522,00 | ZAc 1.472,00 | 79,51K |
| 2026-06-05 | ZAc 1.490,00 | -%0,53 | ZAc 1.471,00 | ZAc 1.491,00 | ZAc 1.451,00 | 128,68K |
| 2026-06-04 | ZAc 1.498,00 | +%1,28 | ZAc 1.462,00 | ZAc 1.498,00 | ZAc 1.461,00 | 32,55K |
| 2026-06-03 | ZAc 1.479,00 | +%0,54 | ZAc 1.458,00 | ZAc 1.479,00 | ZAc 1.459,00 | 54,40K |
| 2026-06-02 | ZAc 1.471,00 | -%0,74 | ZAc 1.453,00 | ZAc 1.486,00 | ZAc 1.453,00 | 3,66M |
| 2026-06-01 | ZAc 1.482,00 | +%2,07 | ZAc 1.474,00 | ZAc 1.487,00 | ZAc 1.440,00 | 42,99K |
| 2026-05-29 | ZAc 1.452,00 | -%3,01 | ZAc 1.470,00 | ZAc 1.498,00 | ZAc 1.450,00 | 39,38K |
| 2026-05-28 | ZAc 1.497,00 | +%0,47 | ZAc 1.504,00 | ZAc 1.504,00 | ZAc 1.468,00 | 40,11K |
| 2026-05-27 | ZAc 1.490,00 | -%3,56 | ZAc 1.560,00 | ZAc 1.560,00 | ZAc 1.467,00 | 83,85K |
| 2026-05-26 | ZAc 1.545,00 | +%0,72 | ZAc 1.513,00 | ZAc 1.547,00 | ZAc 1.513,00 | 156,41K |