Hudaco Industries Limited HDC
JSE · Güney Afrika · Dağıtım Hizmetleri
ZAc 18.079,00-307,00 (-%1,67)
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 18.079,00 | -%1,67 | ZAc 18.251,00 | ZAc 18.251,00 | ZAc 18.005,00 | 15,27K |
| 2026-09-30 | ZAc 18.386,00 | -%0,20 | ZAc 18.253,00 | ZAc 18.495,00 | ZAc 18.253,00 | 4,58K |
| 2026-09-29 | ZAc 18.422,00 | -%0,42 | ZAc 18.497,00 | ZAc 18.500,00 | ZAc 18.208,00 | 6,24K |
| 2026-09-28 | ZAc 18.500,00 | +%0,92 | ZAc 18.432,00 | ZAc 18.500,00 | ZAc 18.250,00 | 11,67K |
| 2026-09-25 | ZAc 18.331,00 | -%0,91 | ZAc 18.500,00 | ZAc 18.500,00 | ZAc 18.114,00 | 8,85K |
| 2026-09-23 | ZAc 18.500,00 | %0,00 | ZAc 18.500,00 | ZAc 18.500,00 | ZAc 18.100,00 | 17,48K |
| 2026-09-22 | ZAc 18.500,00 | +%1,51 | ZAc 18.184,00 | ZAc 18.500,00 | ZAc 17.999,00 | 12,08K |
| 2026-09-21 | ZAc 18.225,00 | -%1,49 | ZAc 18.096,00 | ZAc 18.500,00 | ZAc 18.029,00 | 4,37K |
| 2026-09-18 | ZAc 18.500,00 | +%0,65 | ZAc 18.500,00 | ZAc 18.679,00 | ZAc 18.275,00 | 104,18K |
| 2026-09-17 | ZAc 18.380,00 | +%0,49 | ZAc 18.286,00 | ZAc 18.695,00 | ZAc 18.056,00 | 23,59K |
| 2026-09-16 | ZAc 18.290,00 | +%1,64 | ZAc 18.260,00 | ZAc 18.392,00 | ZAc 18.191,00 | 2,86K |
| 2026-09-15 | ZAc 17.994,00 | +%0,53 | ZAc 17.800,00 | ZAc 18.000,00 | ZAc 17.731,00 | 34,90K |
| 2026-09-14 | ZAc 17.899,00 | -%0,83 | ZAc 18.049,00 | ZAc 18.048,00 | ZAc 17.489,00 | 15,88K |
| 2026-09-11 | ZAc 18.048,00 | -%2,44 | ZAc 18.686,00 | ZAc 18.686,00 | ZAc 18.048,00 | 9,73K |
| 2026-09-10 | ZAc 18.500,00 | -%2,62 | ZAc 18.876,00 | ZAc 18.900,00 | ZAc 18.450,00 | 8,41K |
| 2026-09-09 | ZAc 18.997,00 | +%1,21 | ZAc 19.180,00 | ZAc 19.332,00 | ZAc 18.880,00 | 6,84K |
| 2026-09-08 | ZAc 18.770,00 | -%1,21 | ZAc 19.001,00 | ZAc 19.100,00 | ZAc 18.770,00 | 7,11K |
| 2026-09-07 | ZAc 19.000,00 | -%1,76 | ZAc 18.951,00 | ZAc 19.538,00 | ZAc 18.951,00 | 2,78K |
| 2026-09-04 | ZAc 19.341,00 | +%0,33 | ZAc 19.100,00 | ZAc 19.887,00 | ZAc 18.964,00 | 15,80K |
| 2026-09-03 | ZAc 19.277,00 | +%0,90 | ZAc 19.000,00 | ZAc 19.631,00 | ZAc 18.915,00 | 9,52K |
| 2026-09-02 | ZAc 19.105,00 | -%3,18 | ZAc 19.200,00 | ZAc 19.850,00 | ZAc 18.942,00 | 16,78K |
| 2026-09-01 | ZAc 19.733,00 | +%1,63 | ZAc 19.390,00 | ZAc 19.739,00 | ZAc 19.253,00 | 19,04K |
| 2026-08-31 | ZAc 19.416,00 | +%0,08 | ZAc 19.137,00 | ZAc 19.821,00 | ZAc 19.137,00 | 9,89K |
| 2026-08-28 | ZAc 19.400,00 | -%0,26 | ZAc 19.001,00 | ZAc 19.400,00 | ZAc 18.700,00 | 17,50K |
| 2026-08-27 | ZAc 19.450,00 | +%4,22 | ZAc 18.796,00 | ZAc 19.602,00 | ZAc 18.751,00 | 28,13K |
| 2026-08-26 | ZAc 18.662,00 | +%2,54 | ZAc 18.150,00 | ZAc 18.770,00 | ZAc 18.150,00 | 45,56K |
| 2026-08-25 | ZAc 18.200,00 | -%0,22 | ZAc 18.304,00 | ZAc 18.442,00 | ZAc 18.002,00 | 15,42K |
| 2026-08-24 | ZAc 18.240,00 | -%0,05 | ZAc 18.250,00 | ZAc 18.649,00 | ZAc 18.008,00 | 30,90K |
| 2026-08-21 | ZAc 18.250,00 | -%1,35 | ZAc 18.401,00 | ZAc 18.641,00 | ZAc 18.250,00 | 9,52K |
| 2026-08-20 | ZAc 18.500,00 | -%0,80 | ZAc 18.500,00 | ZAc 18.606,00 | ZAc 18.300,00 | 13,14K |
| 2026-08-19 | ZAc 18.650,00 | -%0,43 | ZAc 19.450,00 | ZAc 19.450,00 | ZAc 18.305,00 | 24,88K |
| 2026-08-18 | ZAc 18.731,00 | -%1,42 | ZAc 18.960,00 | ZAc 19.249,00 | ZAc 18.731,00 | 8,03K |
| 2026-08-17 | ZAc 19.000,00 | -%1,04 | ZAc 19.051,00 | ZAc 19.199,00 | ZAc 18.735,00 | 16,37K |
| 2026-08-14 | ZAc 19.200,00 | +%0,60 | ZAc 19.084,00 | ZAc 19.271,00 | ZAc 18.853,00 | 23,85K |
| 2026-08-13 | ZAc 19.085,00 | +%2,88 | ZAc 18.750,00 | ZAc 19.264,00 | ZAc 18.400,00 | 30,70K |
| 2026-08-12 | ZAc 18.550,00 | -%0,53 | ZAc 19.100,00 | ZAc 20.100,00 | ZAc 18.299,00 | 30,62K |
| 2026-08-11 | ZAc 18.648,00 | -%0,87 | ZAc 18.557,00 | ZAc 18.900,00 | ZAc 18.506,00 | 12,93K |
| 2026-08-07 | ZAc 18.811,00 | -%1,25 | ZAc 19.001,00 | ZAc 19.440,00 | ZAc 18.802,00 | 24,84K |
| 2026-08-06 | ZAc 19.050,00 | -%0,14 | ZAc 18.999,00 | ZAc 19.495,00 | ZAc 18.601,00 | 23,90K |
| 2026-08-05 | ZAc 19.077,00 | -%0,33 | ZAc 19.093,00 | ZAc 19.140,00 | ZAc 18.650,00 | 35,54K |
| 2026-08-04 | ZAc 19.140,00 | -%0,10 | ZAc 19.480,00 | ZAc 19.480,00 | ZAc 18.961,00 | 12,93K |
| 2026-08-03 | ZAc 19.160,00 | -%0,34 | ZAc 19.028,00 | ZAc 19.299,00 | ZAc 18.801,00 | 10,64K |
| 2026-07-31 | ZAc 19.226,00 | -%0,38 | ZAc 19.313,00 | ZAc 19.322,00 | ZAc 19.000,00 | 13,08K |
| 2026-07-30 | ZAc 19.300,00 | +%0,26 | ZAc 19.150,00 | ZAc 19.449,00 | ZAc 19.014,00 | 8,59K |
| 2026-07-29 | ZAc 19.250,00 | +%0,96 | ZAc 19.287,00 | ZAc 19.450,00 | ZAc 19.150,00 | 2,42K |
| 2026-07-28 | ZAc 19.067,00 | -%0,95 | ZAc 19.250,00 | ZAc 19.250,00 | ZAc 19.067,00 | 8,28K |
| 2026-07-27 | ZAc 19.250,00 | +%2,85 | ZAc 18.251,00 | ZAc 19.287,00 | ZAc 18.251,00 | 9,81K |
| 2026-07-24 | ZAc 18.717,00 | +%2,28 | ZAc 18.499,00 | ZAc 18.717,00 | ZAc 18.000,00 | 10,96K |
| 2026-07-23 | ZAc 18.300,00 | -%4,11 | ZAc 19.000,00 | ZAc 19.000,00 | ZAc 18.300,00 | 55,32K |
| 2026-07-22 | ZAc 19.084,00 | -%2,13 | ZAc 19.536,00 | ZAc 19.536,00 | ZAc 19.003,00 | 57,46K |
| 2026-07-21 | ZAc 19.500,00 | %0,00 | ZAc 19.470,00 | ZAc 19.947,00 | ZAc 19.350,00 | 6,62K |
| 2026-07-20 | ZAc 19.500,00 | +%2,09 | ZAc 19.300,00 | ZAc 19.500,00 | ZAc 19.100,00 | 6,94K |
| 2026-07-17 | ZAc 19.100,00 | -%0,52 | ZAc 19.131,00 | ZAc 19.329,00 | ZAc 18.803,00 | 15,28K |
| 2026-07-16 | ZAc 19.200,00 | +%0,52 | ZAc 19.140,00 | ZAc 19.299,00 | ZAc 19.000,00 | 8,62K |
| 2026-07-15 | ZAc 19.100,00 | +%0,12 | ZAc 19.191,00 | ZAc 19.400,00 | ZAc 19.099,00 | 35,04K |
| 2026-07-14 | ZAc 19.078,00 | -%0,64 | ZAc 19.001,00 | ZAc 19.400,00 | ZAc 18.638,00 | 1,52M |
| 2026-07-13 | ZAc 19.200,00 | -%1,28 | ZAc 19.413,00 | ZAc 19.413,00 | ZAc 19.000,00 | 2,08K |
| 2026-07-10 | ZAc 19.449,00 | +%0,51 | ZAc 18.721,00 | ZAc 19.500,00 | ZAc 18.721,00 | 16,64K |
| 2026-07-09 | ZAc 19.350,00 | +%3,47 | ZAc 19.101,00 | ZAc 19.350,00 | ZAc 18.900,00 | 7,87K |
| 2026-07-08 | ZAc 18.701,00 | -%1,34 | ZAc 18.871,00 | ZAc 19.389,00 | ZAc 18.701,00 | 8,96K |
| 2026-07-07 | ZAc 18.955,00 | -%1,28 | ZAc 19.480,00 | ZAc 19.500,00 | ZAc 18.894,00 | 7,52K |
| 2026-07-06 | ZAc 19.200,00 | +%1,07 | ZAc 18.813,00 | ZAc 19.499,00 | ZAc 18.756,00 | 12,84K |
| 2026-07-03 | ZAc 18.996,00 | +%1,31 | ZAc 18.000,00 | ZAc 19.050,00 | ZAc 18.000,00 | 6,32K |
| 2026-07-02 | ZAc 18.750,00 | +%0,19 | ZAc 18.235,00 | ZAc 19.362,00 | ZAc 18.235,00 | 24,82K |
| 2026-07-01 | ZAc 18.715,00 | -%3,03 | ZAc 18.903,00 | ZAc 19.000,00 | ZAc 18.500,00 | 34,02K |
| 2026-06-30 | ZAc 19.300,00 | +%1,58 | ZAc 18.990,00 | ZAc 19.300,00 | ZAc 18.990,00 | 5,89K |
| 2026-06-29 | ZAc 19.000,00 | +%0,79 | ZAc 18.551,00 | ZAc 19.300,00 | ZAc 18.211,00 | 7,94K |
| 2026-06-26 | ZAc 18.852,00 | -%3,26 | ZAc 19.300,00 | ZAc 19.301,00 | ZAc 18.852,00 | 2,99K |
| 2026-06-25 | ZAc 19.488,00 | +%0,45 | ZAc 19.400,00 | ZAc 19.500,00 | ZAc 19.270,00 | 2,28K |
| 2026-06-24 | ZAc 19.400,00 | -%0,51 | ZAc 19.500,00 | ZAc 19.500,00 | ZAc 19.050,00 | 2,09K |
| 2026-06-23 | ZAc 19.500,00 | +%1,44 | ZAc 19.000,00 | ZAc 19.500,00 | ZAc 19.000,00 | 1,98K |
| 2026-06-22 | ZAc 19.224,00 | -%1,92 | ZAc 19.464,00 | ZAc 19.499,00 | ZAc 19.048,00 | 1,73K |
| 2026-06-19 | ZAc 19.600,00 | +%2,98 | ZAc 18.650,00 | ZAc 19.600,00 | ZAc 18.650,00 | 33,90K |
| 2026-06-18 | ZAc 19.033,00 | -%1,05 | ZAc 19.232,00 | ZAc 19.300,00 | ZAc 18.127,00 | 2,15K |
| 2026-06-17 | ZAc 19.234,00 | -%0,34 | ZAc 19.298,00 | ZAc 19.298,00 | ZAc 19.000,00 | 3,34K |
| 2026-06-15 | ZAc 19.300,00 | +%1,47 | ZAc 18.987,00 | ZAc 19.319,00 | ZAc 18.500,00 | 21,58K |
| 2026-06-12 | ZAc 19.020,00 | +%0,37 | ZAc 19.253,00 | ZAc 19.350,00 | ZAc 18.800,00 | 5,87K |
| 2026-06-11 | ZAc 18.950,00 | -%2,07 | ZAc 18.500,00 | ZAc 19.254,00 | ZAc 18.500,00 | 13,19K |
| 2026-06-10 | ZAc 19.350,00 | -%0,76 | ZAc 19.200,00 | ZAc 19.500,00 | ZAc 18.921,00 | 31,14K |
| 2026-06-09 | ZAc 19.499,00 | +%2,52 | ZAc 18.999,00 | ZAc 19.499,00 | ZAc 18.999,00 | 10,45K |
| 2026-06-08 | ZAc 19.020,00 | +%0,05 | ZAc 18.727,00 | ZAc 19.500,00 | ZAc 18.421,00 | 2,42K |
| 2026-06-05 | ZAc 19.010,00 | -%4,42 | ZAc 19.999,00 | ZAc 19.999,00 | ZAc 18.300,00 | 2,22K |
| 2026-06-04 | ZAc 19.890,00 | +%2,79 | ZAc 19.899,00 | ZAc 19.899,00 | ZAc 19.186,00 | 2,03K |
| 2026-06-03 | ZAc 19.350,00 | -%0,78 | ZAc 19.897,00 | ZAc 19.897,00 | ZAc 19.200,00 | 1,75K |
| 2026-06-02 | ZAc 19.502,00 | +%1,33 | ZAc 19.049,00 | ZAc 19.995,00 | ZAc 18.500,00 | 6,31K |
| 2026-06-01 | ZAc 19.246,00 | -%2,16 | ZAc 19.984,00 | ZAc 19.984,00 | ZAc 19.001,00 | 744 |
| 2026-05-29 | ZAc 19.670,00 | +%0,10 | ZAc 19.849,00 | ZAc 20.099,00 | ZAc 19.406,00 | 2,14K |
| 2026-05-28 | ZAc 19.650,00 | +%1,81 | ZAc 19.362,00 | ZAc 19.748,00 | ZAc 19.050,00 | 4,81K |
| 2026-05-27 | ZAc 19.300,00 | +%1,00 | ZAc 19.249,00 | ZAc 19.647,00 | ZAc 18.712,00 | 6,30K |
| 2026-05-26 | ZAc 19.108,00 | -%0,73 | ZAc 19.250,00 | ZAc 19.250,00 | ZAc 18.758,00 | 4,00K |