GETECH Group plc GTC
LSE · Birleşik Krallık · Elektronik Teknoloji
GBp 4,60-0,15 (-%3,16)
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 4,60 | -%3,16 | GBp 4,77 | GBp 4,77 | GBp 4,50 | 463,29K |
| 2026-09-30 | GBp 4,75 | -%2,06 | GBp 4,85 | GBp 5,00 | GBp 4,60 | 554,28K |
| 2026-09-29 | GBp 4,85 | -%3,96 | GBp 5,05 | GBp 5,20 | GBp 4,70 | 1,29M |
| 2026-09-28 | GBp 5,05 | +%4,12 | GBp 4,85 | GBp 5,30 | GBp 4,85 | 4,58M |
| 2026-09-25 | GBp 4,85 | +%7,78 | GBp 4,50 | GBp 5,00 | GBp 4,40 | 2,65M |
| 2026-09-24 | GBp 4,50 | +%4,65 | GBp 4,30 | GBp 4,70 | GBp 4,26 | 2,52M |
| 2026-09-23 | GBp 4,30 | +%8,86 | GBp 3,95 | GBp 4,50 | GBp 3,80 | 1,41M |
| 2026-09-22 | GBp 3,95 | +%3,95 | GBp 3,80 | GBp 4,50 | GBp 3,90 | 3,24M |
| 2026-09-21 | GBp 3,80 | +%16,92 | GBp 3,30 | GBp 4,00 | GBp 3,21 | 4,61M |
| 2026-09-18 | GBp 3,25 | +%8,33 | GBp 3,00 | GBp 3,40 | GBp 2,90 | 1,51M |
| 2026-09-17 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,03 | GBp 2,90 | 73,78K |
| 2026-09-16 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,10 | GBp 3,10 | 5 |
| 2026-09-15 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,10 | GBp 2,94 | 341,11K |
| 2026-09-14 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,10 | GBp 3,10 | 61 |
| 2026-09-11 | GBp 3,00 | -%3,23 | GBp 3,10 | GBp 3,20 | GBp 3,04 | 84,55K |
| 2026-09-10 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 3,20 | GBp 3,00 | 10,26K |
| 2026-09-09 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 3,17 | GBp 3,04 | 4,32K |
| 2026-09-08 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 3,20 | GBp 3,04 | 4,61K |
| 2026-09-07 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 3,20 | GBp 3,00 | 343,87K |
| 2026-09-04 | GBp 3,10 | -%6,06 | GBp 3,30 | GBp 3,50 | GBp 3,00 | 616,40K |
| 2026-09-03 | GBp 3,30 | %0,00 | GBp 3,30 | GBp 3,35 | GBp 3,11 | 32,64K |
| 2026-09-02 | GBp 3,30 | %0,00 | GBp 3,30 | GBp 3,35 | GBp 3,16 | 32,30K |
| 2026-09-01 | GBp 3,30 | %0,00 | GBp 3,30 | GBp 3,38 | GBp 3,15 | 399,55K |
| 2026-08-28 | GBp 3,30 | %0,00 | GBp 3,30 | GBp 3,38 | GBp 3,36 | 12,79K |
| 2026-08-27 | GBp 3,30 | %0,00 | GBp 3,30 | GBp 3,50 | GBp 3,10 | 184,70K |
| 2026-08-26 | GBp 3,30 | %0,00 | GBp 3,30 | GBp 3,50 | GBp 3,10 | 142,05K |
| 2026-08-25 | GBp 3,30 | %0,00 | GBp 3,30 | GBp 3,38 | GBp 3,38 | 1,06K |
| 2026-08-24 | GBp 3,30 | %0,00 | GBp 3,30 | GBp 3,50 | GBp 3,10 | 216,07K |
| 2026-08-21 | GBp 3,30 | %0,00 | GBp 3,30 | GBp 3,49 | GBp 3,22 | 95,79K |
| 2026-08-20 | GBp 3,30 | %0,00 | GBp 3,30 | GBp 3,50 | GBp 3,10 | 83,27K |
| 2026-08-19 | GBp 3,30 | %0,00 | GBp 3,30 | GBp 3,48 | GBp 3,10 | 243,62K |
| 2026-08-18 | GBp 3,30 | %0,00 | GBp 3,30 | GBp 3,50 | GBp 3,10 | 115,26K |
| 2026-08-17 | GBp 3,30 | +%1,54 | GBp 3,25 | GBp 3,50 | GBp 3,00 | 156,40K |
| 2026-08-14 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,50 | GBp 3,00 | 109,06K |
| 2026-08-13 | GBp 3,25 | +%3,17 | GBp 3,25 | GBp 3,39 | GBp 3,00 | 124,51K |
| 2026-08-12 | GBp 3,15 | %0,00 | GBp 3,15 | GBp 3,29 | GBp 3,00 | 2,69M |
| 2026-08-11 | GBp 3,15 | +%1,61 | GBp 3,10 | GBp 3,30 | GBp 3,00 | 202,13K |
| 2026-08-10 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 3,30 | GBp 2,90 | 263,23K |
| 2026-08-07 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 3,29 | GBp 3,27 | 99,55K |
| 2026-08-06 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 3,29 | GBp 2,90 | 195,30K |
| 2026-08-05 | GBp 3,10 | +%5,08 | GBp 2,95 | GBp 3,29 | GBp 2,90 | 655,62K |
| 2026-08-04 | GBp 2,95 | +%1,72 | GBp 2,90 | GBp 3,00 | GBp 2,70 | 511,42K |
| 2026-08-03 | GBp 2,90 | %0,00 | GBp 2,90 | GBp 3,10 | GBp 2,70 | 168,38K |
| 2026-07-31 | GBp 2,90 | -%9,37 | GBp 3,15 | GBp 3,40 | GBp 2,70 | 1,58M |
| 2026-07-30 | GBp 3,20 | %0,00 | GBp 3,20 | GBp 3,40 | GBp 3,00 | 1,08M |
| 2026-07-29 | GBp 3,20 | +%3,23 | GBp 3,10 | GBp 3,40 | GBp 3,00 | 2,43M |
| 2026-07-28 | GBp 3,10 | +%6,90 | GBp 2,90 | GBp 3,30 | GBp 2,80 | 2,15M |
| 2026-07-27 | GBp 2,90 | +%23,40 | GBp 2,35 | GBp 3,20 | GBp 2,30 | 76,94M |
| 2026-07-24 | GBp 2,35 | -%6,00 | GBp 2,50 | GBp 2,47 | GBp 2,34 | 371,70K |
| 2026-07-23 | GBp 2,50 | +%2,04 | GBp 2,45 | GBp 2,70 | GBp 2,40 | 2,69M |
| 2026-07-22 | GBp 2,45 | %0,00 | GBp 2,45 | GBp 2,52 | GBp 2,30 | 304,50K |
| 2026-07-21 | GBp 2,45 | %0,00 | GBp 2,45 | GBp 2,60 | GBp 2,30 | 632,29K |
| 2026-07-20 | GBp 2,45 | +%8,89 | GBp 2,25 | GBp 2,60 | GBp 2,10 | 741,49K |
| 2026-07-17 | GBp 2,25 | +%2,27 | GBp 2,20 | GBp 2,39 | GBp 2,10 | 1,19K |
| 2026-07-16 | GBp 2,20 | +%4,76 | GBp 2,10 | GBp 2,25 | GBp 2,02 | 1,01M |
| 2026-07-15 | GBp 2,10 | -%2,33 | GBp 2,25 | GBp 2,40 | GBp 2,00 | 2,41M |
| 2026-07-14 | GBp 2,15 | +%10,26 | GBp 1,95 | GBp 2,40 | GBp 1,80 | 1,38M |
| 2026-07-13 | GBp 1,95 | %0,00 | GBp 1,95 | GBp 2,08 | GBp 1,81 | 1,98K |
| 2026-07-10 | GBp 1,95 | %0,00 | GBp 1,95 | GBp 2,10 | GBp 1,80 | 1,23K |
| 2026-07-09 | GBp 1,95 | %0,00 | GBp 1,95 | GBp 2,10 | GBp 1,80 | 1,00K |
| 2026-07-08 | GBp 1,95 | %0,00 | GBp 1,95 | GBp 2,10 | GBp 1,80 | 4,99K |
| 2026-07-07 | GBp 1,95 | %0,00 | GBp 1,95 | GBp 1,94 | GBp 1,81 | 133,25K |
| 2026-07-06 | GBp 1,95 | -%4,88 | GBp 2,05 | GBp 2,10 | GBp 1,90 | 82,50K |
| 2026-07-03 | GBp 2,05 | %0,00 | GBp 2,05 | GBp 2,05 | GBp 2,05 | 0 |
| 2026-07-02 | GBp 2,05 | %0,00 | GBp 2,05 | GBp 1,90 | GBp 1,90 | 3,93K |
| 2026-07-01 | GBp 2,05 | %0,00 | GBp 2,05 | GBp 2,20 | GBp 1,91 | 71,90K |
| 2026-06-30 | GBp 2,05 | %0,00 | GBp 2,05 | GBp 2,09 | GBp 1,90 | 16,81K |
| 2026-06-29 | GBp 2,05 | %0,00 | GBp 2,05 | GBp 2,20 | GBp 1,90 | 4,17K |
| 2026-06-26 | GBp 2,05 | %0,00 | GBp 2,05 | GBp 2,20 | GBp 1,90 | 51,75K |
| 2026-06-25 | GBp 2,05 | %0,00 | GBp 2,05 | GBp 1,91 | GBp 1,90 | 13,38K |
| 2026-06-24 | GBp 2,05 | %0,00 | GBp 2,05 | GBp 2,20 | GBp 1,90 | 9,80K |
| 2026-06-23 | GBp 2,05 | %0,00 | GBp 2,05 | GBp 2,20 | GBp 1,90 | 765 |
| 2026-06-22 | GBp 2,05 | %0,00 | GBp 2,05 | GBp 2,09 | GBp 2,05 | 118,65K |
| 2026-06-19 | GBp 2,05 | -%2,38 | GBp 2,10 | GBp 2,09 | GBp 1,85 | 499,55K |
| 2026-06-18 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,20 | GBp 2,00 | 2,73K |
| 2026-06-17 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,20 | GBp 2,00 | 8,57K |
| 2026-06-16 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,20 | GBp 2,00 | 41,32K |
| 2026-06-15 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,20 | GBp 2,00 | 14,83K |
| 2026-06-12 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,20 | GBp 2,00 | 4,51K |
| 2026-06-11 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,20 | GBp 2,00 | 9,84K |
| 2026-06-10 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,20 | GBp 2,00 | 114,67K |
| 2026-06-09 | GBp 2,10 | -%2,33 | GBp 2,15 | GBp 2,30 | GBp 2,00 | 209,30K |
| 2026-06-08 | GBp 2,15 | %0,00 | GBp 2,15 | GBp 2,30 | GBp 2,00 | 2,51K |
| 2026-06-05 | GBp 2,15 | %0,00 | GBp 2,15 | GBp 2,30 | GBp 2,00 | 94,60K |
| 2026-06-04 | GBp 2,15 | +%2,38 | GBp 2,10 | GBp 2,20 | GBp 2,00 | 256,49K |
| 2026-06-03 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,20 | GBp 2,00 | 17,19K |
| 2026-06-02 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,20 | GBp 2,00 | 76,58K |
| 2026-06-01 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,20 | GBp 2,00 | 10,46K |
| 2026-05-29 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,20 | GBp 2,00 | 28,88K |
| 2026-05-28 | GBp 2,10 | +%2,44 | GBp 2,05 | GBp 2,20 | GBp 1,90 | 212,35K |