Energean Plc ENOG
LSE · Birleşik Krallık · Enerji Mineralleri
GBp 700,00-9,00 (-%1,27)
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 700,00 | -%1,27 | GBp 714,00 | GBp 715,00 | GBp 691,00 | 127,05K |
| 2026-09-30 | GBp 709,00 | -%0,28 | GBp 712,00 | GBp 716,50 | GBp 706,00 | 384,81K |
| 2026-09-29 | GBp 711,00 | -%3,07 | GBp 732,00 | GBp 735,00 | GBp 709,50 | 262,19K |
| 2026-09-28 | GBp 733,50 | +%2,16 | GBp 723,00 | GBp 743,50 | GBp 719,00 |
| 295,90K |
| 2026-09-25 | GBp 718,00 | -%4,07 | GBp 742,00 | GBp 757,50 | GBp 718,00 | 407,44K |
| 2026-09-24 | GBp 748,50 | -%2,92 | GBp 769,00 | GBp 782,00 | GBp 748,50 | 335,92K |
| 2026-09-23 | GBp 771,00 | +%2,05 | GBp 754,00 | GBp 773,50 | GBp 750,00 | 230,20K |
| 2026-09-22 | GBp 755,50 | -%1,37 | GBp 766,00 | GBp 785,00 | GBp 747,76 | 257,34K |
| 2026-09-21 | GBp 766,00 | -%4,55 | GBp 805,00 | GBp 805,00 | GBp 763,00 | 297,19K |
| 2026-09-18 | GBp 802,50 | +%0,82 | GBp 794,50 | GBp 805,00 | GBp 791,00 | 2,97M |
| 2026-09-17 | GBp 796,00 | +%0,57 | GBp 782,50 | GBp 796,00 | GBp 773,00 | 440,52K |
| 2026-09-16 | GBp 791,50 | -%1,12 | GBp 808,00 | GBp 811,50 | GBp 791,00 | 364,68K |
| 2026-09-15 | GBp 800,50 | +%1,20 | GBp 795,00 | GBp 804,00 | GBp 785,30 | 255,19K |
| 2026-09-14 | GBp 791,00 | %0,00 | GBp 810,00 | GBp 817,50 | GBp 786,50 | 266,75K |
| 2026-09-11 | GBp 791,00 | -%0,63 | GBp 796,50 | GBp 819,50 | GBp 780,00 | 365,31K |
| 2026-09-10 | GBp 796,00 | -%7,98 | GBp 860,00 | GBp 870,50 | GBp 796,00 | 596,49K |
| 2026-09-09 | GBp 865,00 | +%9,29 | GBp 818,00 | GBp 865,00 | GBp 800,00 | 2,83M |
| 2026-09-08 | GBp 791,50 | +%0,19 | GBp 785,00 | GBp 810,00 | GBp 785,00 | 782,31K |
| 2026-09-07 | GBp 790,00 | +%1,48 | GBp 784,00 | GBp 800,00 | GBp 780,50 | 326,53K |
| 2026-09-04 | GBp 778,50 | +%1,50 | GBp 768,50 | GBp 782,00 | GBp 763,50 | 219,96K |
| 2026-09-03 | GBp 767,00 | -%1,16 | GBp 773,00 | GBp 784,00 | GBp 763,07 | 540,44K |
| 2026-09-02 | GBp 776,00 | -%0,13 | GBp 771,50 | GBp 782,89 | GBp 761,50 | 667,73K |
| 2026-09-01 | GBp 777,00 | +%6,00 | GBp 740,00 | GBp 777,06 | GBp 740,00 | 968,22K |
| 2026-08-28 | GBp 733,00 | +%1,17 | GBp 726,00 | GBp 742,50 | GBp 724,50 | 1,12M |
| 2026-08-27 | GBp 724,50 | -%2,16 | GBp 744,50 | GBp 745,00 | GBp 723,00 | 470,32K |
| 2026-08-26 | GBp 740,50 | -%3,20 | GBp 768,50 | GBp 768,50 | GBp 733,50 | 370,61K |
| 2026-08-25 | GBp 765,00 | -%0,71 | GBp 762,50 | GBp 779,00 | GBp 756,50 | 134,15K |
| 2026-08-24 | GBp 770,50 | -%0,58 | GBp 775,00 | GBp 783,00 | GBp 769,50 | 178,52K |
| 2026-08-21 | GBp 775,00 | -%0,70 | GBp 772,50 | GBp 782,00 | GBp 769,50 | 223,97K |
| 2026-08-20 | GBp 780,50 | +%3,51 | GBp 756,50 | GBp 788,50 | GBp 748,00 | 301,09K |
| 2026-08-19 | GBp 754,00 | +%2,03 | GBp 749,50 | GBp 757,50 | GBp 741,00 | 653,79K |
| 2026-08-18 | GBp 739,00 | +%0,75 | GBp 743,00 | GBp 754,50 | GBp 734,00 | 327,56K |
| 2026-08-17 | GBp 733,50 | -%3,61 | GBp 757,50 | GBp 766,39 | GBp 733,50 | 209,77K |
| 2026-08-14 | GBp 761,00 | +%3,47 | GBp 755,00 | GBp 761,00 | GBp 742,00 | 249,91K |
| 2026-08-13 | GBp 735,50 | +%1,10 | GBp 724,00 | GBp 746,00 | GBp 724,00 | 223,61K |
| 2026-08-12 | GBp 727,50 | -%4,02 | GBp 759,50 | GBp 764,50 | GBp 723,50 | 449,26K |
| 2026-08-11 | GBp 758,00 | +%1,95 | GBp 744,00 | GBp 763,00 | GBp 740,50 | 148,41K |
| 2026-08-10 | GBp 743,50 | +%1,57 | GBp 732,00 | GBp 746,00 | GBp 728,00 | 247,07K |
| 2026-08-07 | GBp 732,00 | +%0,97 | GBp 733,50 | GBp 746,50 | GBp 720,50 | 141,24K |
| 2026-08-06 | GBp 725,00 | -%0,48 | GBp 727,50 | GBp 743,00 | GBp 722,00 | 299,66K |
| 2026-08-05 | GBp 728,50 | -%2,61 | GBp 749,50 | GBp 755,00 | GBp 720,00 | 753,86K |
| 2026-08-04 | GBp 748,00 | -%0,73 | GBp 770,00 | GBp 770,00 | GBp 743,00 | 413,85K |
| 2026-08-03 | GBp 753,50 | -%1,25 | GBp 746,00 | GBp 758,00 | GBp 740,00 | 411,54K |
| 2026-07-31 | GBp 763,00 | +%2,83 | GBp 747,00 | GBp 763,00 | GBp 733,50 | 336,78K |
| 2026-07-30 | GBp 742,00 | -%2,24 | GBp 766,00 | GBp 776,50 | GBp 742,00 | 402,94K |
| 2026-07-29 | GBp 759,00 | +%0,07 | GBp 756,00 | GBp 765,00 | GBp 742,00 | 300,01K |
| 2026-07-28 | GBp 758,50 | -%1,43 | GBp 767,00 | GBp 767,00 | GBp 750,00 | 273,62K |
| 2026-07-27 | GBp 769,50 | -%7,07 | GBp 821,50 | GBp 821,50 | GBp 764,00 | 641,99K |
| 2026-07-24 | GBp 828,00 | +%3,63 | GBp 803,00 | GBp 831,50 | GBp 796,50 | 314,69K |
| 2026-07-23 | GBp 799,00 | +%1,40 | GBp 820,00 | GBp 820,00 | GBp 788,50 | 204,87K |
| 2026-07-22 | GBp 788,00 | +%1,22 | GBp 784,00 | GBp 808,50 | GBp 780,50 | 347,01K |
| 2026-07-21 | GBp 778,50 | +%2,70 | GBp 759,00 | GBp 780,00 | GBp 754,50 | 160,73K |
| 2026-07-20 | GBp 758,00 | +%1,13 | GBp 755,00 | GBp 771,00 | GBp 751,00 | 312,94K |
| 2026-07-17 | GBp 749,50 | +%1,28 | GBp 729,00 | GBp 755,00 | GBp 728,50 | 218,53K |
| 2026-07-16 | GBp 740,00 | +%1,23 | GBp 753,00 | GBp 753,00 | GBp 724,50 | 260,00K |
| 2026-07-15 | GBp 731,00 | -%0,54 | GBp 748,50 | GBp 756,50 | GBp 726,56 | 369,58K |
| 2026-07-14 | GBp 735,00 | -%0,07 | GBp 742,50 | GBp 751,50 | GBp 729,50 | 322,27K |
| 2026-07-13 | GBp 735,50 | +%0,75 | GBp 748,00 | GBp 750,00 | GBp 731,22 | 238,05K |
| 2026-07-10 | GBp 730,00 | +%1,53 | GBp 719,00 | GBp 730,00 | GBp 715,00 | 227,49K |
| 2026-07-09 | GBp 719,00 | +%1,13 | GBp 720,00 | GBp 721,50 | GBp 708,50 | 182,56K |
| 2026-07-08 | GBp 711,00 | +%1,21 | GBp 705,50 | GBp 718,50 | GBp 701,00 | 280,63K |
| 2026-07-07 | GBp 702,50 | -%0,28 | GBp 710,00 | GBp 715,00 | GBp 685,50 | 254,35K |
| 2026-07-06 | GBp 704,50 | +%1,95 | GBp 696,50 | GBp 709,50 | GBp 691,00 | 206,68K |
| 2026-07-03 | GBp 691,00 | -%0,93 | GBp 697,50 | GBp 705,00 | GBp 691,00 | 158,35K |
| 2026-07-02 | GBp 697,50 | +%1,82 | GBp 682,00 | GBp 703,50 | GBp 677,50 | 200,06K |
| 2026-07-01 | GBp 685,00 | +%0,22 | GBp 679,50 | GBp 694,00 | GBp 676,00 | 295,73K |
| 2026-06-30 | GBp 683,50 | -%0,15 | GBp 685,00 | GBp 689,00 | GBp 674,50 | 461,02K |
| 2026-06-29 | GBp 684,50 | -%2,70 | GBp 702,00 | GBp 703,50 | GBp 682,50 | 506,11K |
| 2026-06-26 | GBp 703,50 | -%0,28 | GBp 710,00 | GBp 710,00 | GBp 699,00 | 439,61K |
| 2026-06-25 | GBp 705,50 | -%0,84 | GBp 710,00 | GBp 710,50 | GBp 700,00 | 305,91K |
| 2026-06-24 | GBp 711,50 | -%1,79 | GBp 737,50 | GBp 746,50 | GBp 700,00 | 343,86K |
| 2026-06-23 | GBp 724,50 | +%1,05 | GBp 712,00 | GBp 739,00 | GBp 703,50 | 566,81K |
| 2026-06-22 | GBp 717,00 | +%2,87 | GBp 689,00 | GBp 718,00 | GBp 684,10 | 598,49K |
| 2026-06-19 | GBp 697,00 | +%1,98 | GBp 690,00 | GBp 698,82 | GBp 674,50 | 1,42M |
| 2026-06-18 | GBp 683,50 | -%2,64 | GBp 701,00 | GBp 701,00 | GBp 680,50 | 560,20K |
| 2026-06-17 | GBp 702,00 | +%0,21 | GBp 700,50 | GBp 705,00 | GBp 691,00 | 808,32K |
| 2026-06-16 | GBp 700,50 | -%2,23 | GBp 714,50 | GBp 714,50 | GBp 700,00 | 721,79K |
| 2026-06-15 | GBp 716,50 | -%3,57 | GBp 739,50 | GBp 740,00 | GBp 699,50 | 638,87K |
| 2026-06-12 | GBp 743,00 | -%1,13 | GBp 746,00 | GBp 754,00 | GBp 728,00 | 179,04K |
| 2026-06-11 | GBp 751,50 | +%1,21 | GBp 748,00 | GBp 756,50 | GBp 741,00 | 389,11K |
| 2026-06-10 | GBp 742,50 | +%3,13 | GBp 714,50 | GBp 751,00 | GBp 714,50 | 569,67K |
| 2026-06-09 | GBp 720,00 | -%0,48 | GBp 716,00 | GBp 728,00 | GBp 715,50 | 262,65K |
| 2026-06-08 | GBp 723,50 | +%0,07 | GBp 723,00 | GBp 735,00 | GBp 711,00 | 341,66K |
| 2026-06-05 | GBp 723,00 | -%0,96 | GBp 728,50 | GBp 739,26 | GBp 718,00 | 502,16K |
| 2026-06-04 | GBp 730,00 | -%1,48 | GBp 737,00 | GBp 745,50 | GBp 714,00 | 534,15K |
| 2026-06-03 | GBp 741,00 | -%5,06 | GBp 775,00 | GBp 778,00 | GBp 740,00 | 782,68K |
| 2026-06-02 | GBp 780,50 | -%0,06 | GBp 780,00 | GBp 789,00 | GBp 772,50 | 374,93K |
| 2026-06-01 | GBp 781,00 | -%0,19 | GBp 782,50 | GBp 797,50 | GBp 768,00 | 316,72K |
| 2026-05-29 | GBp 782,50 | -%1,51 | GBp 807,50 | GBp 807,50 | GBp 772,50 | 1,19M |
| 2026-05-28 | GBp 794,50 | -%1,49 | GBp 809,50 | GBp 813,50 | GBp 789,00 | 415,76K |