Globalworth Real Estate Investments Limited GWI
LSE · Birleşik Krallık · Çeşitli
€1,59-0,06 (-%3,64)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,59 | -%3,64 | €1,65 | €1,65 | €1,55 | 2,54K |
| 2026-09-30 | €1,65 | +%4,10 | €1,65 | €1,65 | €1,52 | 905 |
| 2026-09-29 | €1,59 | %0,00 | €1,65 | €1,65 | €1,65 | 36 |
| 2026-09-28 | €1,59 | -%3,94 | €1,58 | €1,58 | €1,58 | 259 |
| 2026-09-25 | €1,65 | +%3,45 | €1,53 | €1,65 | €1,53 | 80 |
| 2026-09-24 | €1,60 | %0,00 | €1,60 | €1,60 | €1,60 | 0 |
| 2026-09-23 | €1,60 | -%0,31 | €1,64 | €1,64 | €1,63 | 3 |
| 2026-09-22 | €1,60 | -%3,90 | €1,57 | €1,65 | €1,57 | 5,93K |
| 2026-09-21 | €1,66 | +%1,83 | €1,70 | €1,73 | €1,70 | 226 |
| 2026-09-18 | €1,63 | %0,00 | €1,63 | €1,63 | €1,63 | 0 |
| 2026-09-17 | €1,63 | -%1,51 | €1,68 | €1,70 | €1,68 | 416 |
| 2026-09-16 | €1,66 | -%6,48 | €1,70 | €1,85 | €1,62 | 4,30K |
| 2026-09-15 | €1,77 | %0,00 | €1,70 | €1,70 | €1,70 | 14 |
| 2026-09-14 | €1,77 | %0,00 | €1,77 | €1,77 | €1,77 | 0 |
| 2026-09-11 | €1,77 | -%4,05 | €1,77 | €1,77 | €1,77 | 0 |
| 2026-09-10 | €1,85 | +%5,71 | €1,66 | €1,85 | €1,65 | 3,70K |
| 2026-09-09 | €1,75 | +%8,02 | €1,65 | €1,75 | €1,65 | 4,60K |
| 2026-09-08 | €1,62 | +%2,86 | €1,59 | €1,65 | €1,58 | 96,97K |
| 2026-09-07 | €1,58 | -%5,97 | €1,62 | €1,62 | €1,51 | 9,16K |
| 2026-09-04 | €1,67 | -%4,83 | €1,72 | €1,72 | €1,72 | 1 |
| 2026-09-03 | €1,76 | -%4,35 | €1,80 | €1,80 | €1,76 | 1,58K |
| 2026-09-02 | €1,84 | -%2,65 | €1,94 | €1,94 | €1,86 | 457 |
| 2026-09-01 | €1,89 | +%0,80 | €1,95 | €1,95 | €1,94 | 70 |
| 2026-08-28 | €1,88 | +%4,17 | €1,95 | €1,95 | €1,95 | 11 |
| 2026-08-27 | €1,80 | -%2,17 | €1,80 | €1,90 | €1,80 | 2,31K |
| 2026-08-26 | €1,84 | +%1,94 | €1,92 | €1,92 | €1,88 | 1 |
| 2026-08-25 | €1,80 | -%5,99 | €1,91 | €1,91 | €1,81 | 854 |
| 2026-08-24 | €1,92 | +%2,67 | €1,92 | €1,92 | €1,92 | 30 |
| 2026-08-21 | €1,87 | +%0,54 | €1,87 | €1,87 | €1,87 | 0 |
| 2026-08-20 | €1,86 | +%2,20 | €1,82 | €1,82 | €1,82 | 1,00K |
| 2026-08-19 | €1,82 | %0,00 | €1,84 | €1,84 | €1,84 | 0 |
| 2026-08-18 | €1,82 | -%2,15 | €1,82 | €1,82 | €1,82 | 0 |
| 2026-08-17 | €1,86 | %0,00 | €1,82 | €1,83 | €1,82 | 3,00K |
| 2026-08-14 | €1,86 | +%1,92 | €1,86 | €1,86 | €1,86 | 0 |
| 2026-08-13 | €1,83 | %0,00 | €1,80 | €1,80 | €1,80 | 500 |
| 2026-08-12 | €1,83 | -%1,35 | €1,84 | €1,84 | €1,84 | 5,00K |
| 2026-08-11 | €1,85 | +%2,78 | €1,85 | €1,85 | €1,85 | 0 |
| 2026-08-10 | €1,80 | %0,00 | €1,80 | €1,92 | €1,80 | 6 |
| 2026-08-07 | €1,80 | -%1,10 | €1,80 | €1,80 | €1,80 | 4,02K |
| 2026-08-06 | €1,82 | -%0,27 | €1,80 | €1,80 | €1,80 | 3,16K |
| 2026-08-05 | €1,83 | -%2,41 | €1,84 | €1,84 | €1,82 | 11,00K |
| 2026-08-04 | €1,87 | +%1,08 | €1,92 | €1,92 | €1,92 | 1 |
| 2026-08-03 | €1,85 | %0,00 | €1,90 | €1,90 | €1,90 | 1 |
| 2026-07-31 | €1,85 | -%1,07 | €1,82 | €1,82 | €1,82 | 4,00K |
| 2026-07-30 | €1,87 | +%0,81 | €1,82 | €1,82 | €1,82 | 154 |
| 2026-07-29 | €1,86 | -%1,85 | €1,85 | €1,85 | €1,82 | 12,00K |
| 2026-07-28 | €1,89 | %0,00 | €1,89 | €1,89 | €1,89 | 0 |
| 2026-07-27 | €1,89 | -%1,05 | €1,97 | €1,97 | €1,81 | 4 |
| 2026-07-24 | €1,91 | +%0,26 | €1,91 | €1,91 | €1,91 | 0 |
| 2026-07-23 | €1,90 | +%1,33 | €1,90 | €1,90 | €1,90 | 0 |
| 2026-07-22 | €1,88 | -%0,53 | €1,88 | €1,88 | €1,88 | 0 |
| 2026-07-21 | €1,89 | -%1,82 | €1,86 | €1,86 | €1,82 | 13,50K |
| 2026-07-20 | €1,92 | +%0,52 | €1,97 | €1,97 | €1,97 | 2 |
| 2026-07-17 | €1,91 | %0,00 | €1,91 | €1,91 | €1,91 | 0 |
| 2026-07-16 | €1,91 | +%1,86 | €1,91 | €1,91 | €1,91 | 0 |
| 2026-07-15 | €1,88 | +%1,35 | €1,94 | €1,94 | €1,94 | 0 |
| 2026-07-14 | €1,86 | %0,00 | €1,80 | €1,80 | €1,80 | 2 |
| 2026-07-13 | €1,86 | %0,00 | €1,86 | €1,86 | €1,86 | 0 |
| 2026-07-10 | €1,86 | +%1,09 | €1,80 | €1,80 | €1,80 | 5,00K |
| 2026-07-09 | €1,84 | -%1,87 | €1,84 | €1,84 | €1,84 | 0 |
| 2026-07-08 | €1,87 | +%3,03 | €1,87 | €1,87 | €1,87 | 16 |
| 2026-07-07 | €1,82 | +%3,42 | €1,82 | €1,82 | €1,78 | 885 |
| 2026-07-06 | €1,75 | -%2,50 | €1,72 | €1,82 | €1,72 | 353 |
| 2026-07-03 | €1,80 | +%3,15 | €1,80 | €1,80 | €1,80 | 3 |
| 2026-07-02 | €1,75 | %0,00 | €1,75 | €1,75 | €1,75 | 0 |
| 2026-07-01 | €1,75 | +%2,95 | €1,70 | €1,80 | €1,66 | 9,58K |
| 2026-06-30 | €1,70 | +%0,59 | €1,67 | €1,67 | €1,67 | 10 |
| 2026-06-29 | €1,68 | %0,00 | €1,67 | €1,70 | €1,67 | 3,48K |
| 2026-06-26 | €1,68 | -%0,30 | €1,67 | €1,69 | €1,67 | 2 |
| 2026-06-25 | €1,69 | -%0,59 | €1,69 | €1,69 | €1,69 | 2,00K |
| 2026-06-24 | €1,70 | %0,00 | €1,70 | €1,70 | €1,70 | 20 |
| 2026-06-23 | €1,70 | %0,00 | €1,70 | €1,70 | €1,70 | 7 |
| 2026-06-22 | €1,70 | +%0,89 | €1,70 | €1,70 | €1,70 | 61 |
| 2026-06-19 | €1,68 | %0,00 | €1,69 | €1,69 | €1,69 | 1 |
| 2026-06-18 | €1,68 | %0,00 | €1,69 | €1,69 | €1,69 | 2,04K |
| 2026-06-17 | €1,68 | %0,00 | €1,70 | €1,70 | €1,67 | 6 |
| 2026-06-16 | €1,68 | %0,00 | €1,68 | €1,68 | €1,68 | 0 |
| 2026-06-15 | €1,68 | %0,00 | €1,70 | €1,70 | €1,70 | 18 |
| 2026-06-12 | €1,68 | %0,00 | €1,68 | €1,68 | €1,68 | 0 |
| 2026-06-11 | €1,68 | +%0,30 | €1,68 | €1,68 | €1,68 | 0 |
| 2026-06-10 | €1,68 | -%0,59 | €1,70 | €1,70 | €1,70 | 13,50K |
| 2026-06-09 | €1,69 | +%0,60 | €1,70 | €1,70 | €1,70 | 4,54K |
| 2026-06-08 | €1,68 | -%0,88 | €1,70 | €1,70 | €1,66 | 6,80K |
| 2026-06-05 | €1,70 | -%0,29 | €1,70 | €1,70 | €1,70 | 2,00K |
| 2026-06-04 | €1,70 | -%2,86 | €1,71 | €1,79 | €1,70 | 2,43K |
| 2026-06-03 | €1,75 | +%2,94 | €1,75 | €1,75 | €1,75 | 0 |
| 2026-06-02 | €1,70 | -%0,29 | €1,63 | €1,71 | €1,63 | 2,16K |
| 2026-06-01 | €1,71 | +%2,71 | €1,65 | €1,76 | €1,65 | 6 |
| 2026-05-29 | €1,66 | -%2,06 | €1,66 | €1,66 | €1,66 | 2,20K |
| 2026-05-28 | €1,70 | +%0,89 | €1,70 | €1,70 | €1,70 | 0 |