Empresaria Group plc EMR
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 32,000,00 (%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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 32,00 | %0,00 | GBp 31,26 | GBp 31,26 | GBp 31,26 | 3,09K |
| 2026-09-30 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 31,26 | GBp 31,00 | 18,96K |
| 2026-09-29 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 31,50 | GBp 31,00 | 10,12K |
| 2026-09-28 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 31,50 | GBp 31,00 | 1,27K |
| 2026-09-25 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 32,00 | GBp 31,26 | 29,52K |
| 2026-09-24 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 32,50 | GBp 31,00 | 53,26K |
| 2026-09-23 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 32,00 | GBp 32,00 | 0 |
| 2026-09-22 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 33,00 | GBp 31,00 | 4,20K |
| 2026-09-21 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 33,00 | GBp 31,26 | 63,35K |
| 2026-09-18 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 33,00 | GBp 31,00 | 16,52K |
| 2026-09-17 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 33,00 | GBp 32,02 | 8,18K |
| 2026-09-16 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 33,00 | GBp 31,00 | 3,45K |
| 2026-09-15 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 33,00 | GBp 31,00 | 435 |
| 2026-09-14 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 34,50 | GBp 31,00 | 25,45K |
| 2026-09-11 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 31,30 | GBp 31,00 | 5,25K |
| 2026-09-10 | GBp 32,00 | +%6,67 | GBp 30,00 | GBp 32,00 | GBp 30,00 | 42,11K |
| 2026-09-09 | GBp 30,00 | -%4,46 | GBp 30,00 | GBp 31,00 | GBp 31,00 | 3 |
| 2026-09-08 | GBp 31,40 | +%4,67 | GBp 30,00 | GBp 31,40 | GBp 29,00 | 4,36K |
| 2026-09-07 | GBp 30,00 | -%4,46 | GBp 30,00 | GBp 31,00 | GBp 29,55 | 23,78K |
| 2026-09-04 | GBp 31,40 | +%4,67 | GBp 30,00 | GBp 31,40 | GBp 29,70 | 14,91K |
| 2026-09-03 | GBp 30,00 | %0,00 | GBp 30,00 | GBp 29,70 | GBp 29,00 | 1,53K |
| 2026-09-02 | GBp 30,00 | +%1,69 | GBp 29,50 | GBp 31,00 | GBp 29,08 | 45,28K |
| 2026-09-01 | GBp 29,50 | %0,00 | GBp 29,50 | GBp 30,00 | GBp 29,08 | 13,30K |
| 2026-08-28 | GBp 29,50 | +%5,36 | GBp 28,00 | GBp 30,50 | GBp 26,00 | 157,05K |
| 2026-08-27 | GBp 28,00 | +%3,70 | GBp 27,00 | GBp 28,76 | GBp 26,00 | 123,90K |
| 2026-08-26 | GBp 27,00 | +%8,00 | GBp 26,50 | GBp 28,00 | GBp 25,00 | 91,94K |
| 2026-08-25 | GBp 25,00 | -%10,71 | GBp 27,50 | GBp 28,00 | GBp 24,21 | 99,61K |
| 2026-08-24 | GBp 28,00 | -%1,75 | GBp 28,50 | GBp 30,00 | GBp 26,35 | 24,43K |
| 2026-08-21 | GBp 28,50 | %0,00 | GBp 28,50 | GBp 30,00 | GBp 27,00 | 8,73K |
| 2026-08-20 | GBp 28,50 | %0,00 | GBp 28,50 | GBp 29,44 | GBp 27,00 | 77,48K |
| 2026-08-19 | GBp 28,50 | %0,00 | GBp 28,50 | GBp 29,15 | GBp 27,90 | 13,43K |
| 2026-08-18 | GBp 28,50 | %0,00 | GBp 28,50 | GBp 30,00 | GBp 27,00 | 5,05K |
| 2026-08-17 | GBp 28,50 | %0,00 | GBp 28,50 | GBp 30,00 | GBp 27,00 | 2,08K |
| 2026-08-14 | GBp 28,50 | %0,00 | GBp 28,50 | GBp 29,15 | GBp 27,00 | 1,91K |
| 2026-08-13 | GBp 28,50 | %0,00 | GBp 28,50 | GBp 30,00 | GBp 27,00 | 2,30K |
| 2026-08-12 | GBp 28,50 | %0,00 | GBp 28,50 | GBp 30,00 | GBp 27,00 | 4,92K |
| 2026-08-11 | GBp 28,50 | +%7,55 | GBp 27,00 | GBp 30,00 | GBp 26,00 | 34,93K |
| 2026-08-10 | GBp 26,50 | +%1,92 | GBp 26,00 | GBp 28,00 | GBp 25,00 | 20,98K |
| 2026-08-07 | GBp 26,00 | %0,00 | GBp 26,00 | GBp 25,00 | GBp 25,00 | 8 |
| 2026-08-06 | GBp 26,00 | %0,00 | GBp 26,00 | GBp 26,00 | GBp 25,00 | 21,91K |
| 2026-08-05 | GBp 26,00 | +%1,96 | GBp 25,50 | GBp 27,00 | GBp 24,00 | 6,91K |
| 2026-08-04 | GBp 25,50 | %0,00 | GBp 25,50 | GBp 27,00 | GBp 24,00 | 20,95K |
| 2026-08-03 | GBp 25,50 | %0,00 | GBp 25,50 | GBp 24,00 | GBp 24,00 | 23 |
| 2026-07-31 | GBp 25,50 | %0,00 | GBp 25,50 | GBp 26,40 | GBp 26,00 | 26,56K |
| 2026-07-30 | GBp 25,50 | %0,00 | GBp 25,50 | GBp 27,00 | GBp 24,00 | 2,94K |
| 2026-07-29 | GBp 25,50 | -%0,39 | GBp 25,50 | GBp 27,00 | GBp 24,00 | 24,18K |
| 2026-07-28 | GBp 25,60 | +%13,78 | GBp 24,00 | GBp 27,00 | GBp 24,00 | 156,42K |
| 2026-07-27 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 24,00 | GBp 21,00 | 757 |
| 2026-07-24 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 24,00 | GBp 21,45 | 2,69K |
| 2026-07-23 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 23,77 | GBp 23,77 | 214 |
| 2026-07-22 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 23,20 | GBp 21,00 | 1,90K |
| 2026-07-21 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 21,42 | GBp 21,42 | 4,78K |
| 2026-07-20 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 24,00 | GBp 21,42 | 6,61K |
| 2026-07-17 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 22,50 | GBp 22,50 | 0 |
| 2026-07-16 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 22,50 | GBp 22,50 | 0 |
| 2026-07-15 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 21,42 | GBp 21,42 | 4,50K |
| 2026-07-14 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 21,75 | GBp 21,00 | 2,85K |
| 2026-07-13 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 21,42 | GBp 21,00 | 2,37K |
| 2026-07-10 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 21,00 | GBp 21,00 | 18 |
| 2026-07-09 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 22,50 | GBp 22,50 | 0 |
| 2026-07-08 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 21,40 | GBp 21,40 | 1,40K |
| 2026-07-07 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 21,40 | GBp 21,40 | 5,24K |
| 2026-07-06 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 24,00 | GBp 21,00 | 22,61K |
| 2026-07-03 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 22,50 | GBp 22,50 | 0 |
| 2026-07-02 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 21,00 | GBp 21,00 | 25 |
| 2026-07-01 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 21,40 | GBp 21,00 | 4,79K |
| 2026-06-30 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 21,40 | GBp 21,00 | 1,25K |
| 2026-06-29 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 24,00 | GBp 21,40 | 485 |
| 2026-06-26 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 22,70 | GBp 21,75 | 4,40K |
| 2026-06-25 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 22,70 | GBp 21,40 | 12,52K |
| 2026-06-24 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 21,00 | GBp 21,00 | 5 |
| 2026-06-23 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 21,40 | GBp 21,00 | 3,43K |
| 2026-06-22 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 24,00 | GBp 21,00 | 4,28K |
| 2026-06-19 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 24,00 | GBp 21,50 | 3,68K |
| 2026-06-18 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 22,50 | GBp 22,50 | 0 |
| 2026-06-17 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 24,00 | GBp 21,00 | 9,01K |
| 2026-06-16 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 24,00 | GBp 21,50 | 3,30K |
| 2026-06-15 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 22,50 | GBp 22,50 | 0 |
| 2026-06-12 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 21,50 | GBp 21,00 | 14,88K |
| 2026-06-11 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 24,00 | GBp 21,00 | 4,87K |
| 2026-06-10 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 22,50 | GBp 22,50 | 0 |
| 2026-06-09 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 22,50 | GBp 22,50 | 0 |
| 2026-06-08 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 22,50 | GBp 22,50 | 0 |
| 2026-06-05 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 21,50 | GBp 21,50 | 4,47K |
| 2026-06-04 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 22,50 | GBp 22,50 | 0 |
| 2026-06-03 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 24,00 | GBp 21,38 | 22,68K |
| 2026-06-02 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 21,65 | GBp 21,65 | 4,19K |
| 2026-06-01 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 21,65 | GBp 21,65 | 2,73K |
| 2026-05-29 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 22,50 | GBp 22,50 | 0 |
| 2026-05-28 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 22,23 | GBp 21,00 | 33,83K |