JSE Limited JSE
JSE · Güney Afrika · Finans
ZAc 15.115,00+88,00 (+%0,59)
Piyasa kapalı· · ZAc · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · 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 15.250,00 | +%1,48 | ZAc 15.330,00 | ZAc 15.583,00 | ZAc 14.900,00 | 57,54K |
| 2026-09-30 | ZAc 15.027,00 | -%0,27 | ZAc 14.975,00 | ZAc 15.228,00 | ZAc 15.006,00 | 125,59K |
| 2026-09-29 | ZAc 15.067,00 | -%1,52 | ZAc 15.249,00 | ZAc 15.541,00 | ZAc 14.950,00 | 35,31K |
| 2026-09-28 | ZAc 15.300,00 | -%0,35 | ZAc 15.217,00 | ZAc 15.694,00 | ZAc 15.217,00 | 421,36K |
| 2026-09-25 | ZAc 15.353,00 | %0,00 | ZAc 15.639,00 | ZAc 15.639,00 | ZAc 15.204,00 | 25,16K |
| 2026-09-23 | ZAc 15.353,00 | -%1,40 | ZAc 15.600,00 | ZAc 15.627,00 | ZAc 15.275,00 | 64,52K |
| 2026-09-22 | ZAc 15.571,00 | -%0,82 | ZAc 15.250,00 | ZAc 15.750,00 | ZAc 15.496,00 | 55,48K |
| 2026-09-21 | ZAc 15.700,00 | %0,00 | ZAc 15.700,00 | ZAc 15.714,00 | ZAc 15.448,00 | 42,56K |
| 2026-09-18 | ZAc 15.700,00 | +%1,86 | ZAc 15.472,00 | ZAc 15.700,00 | ZAc 15.275,00 | 310,94K |
| 2026-09-17 | ZAc 15.414,00 | +%0,28 | ZAc 15.428,00 | ZAc 15.600,00 | ZAc 15.322,00 | 30,82K |
| 2026-09-16 | ZAc 15.371,00 | -%1,72 | ZAc 15.815,00 | ZAc 15.785,00 | ZAc 15.303,00 | 29,81K |
| 2026-09-15 | ZAc 15.640,00 | +%2,83 | ZAc 15.184,00 | ZAc 15.640,00 | ZAc 15.145,00 | 90,15K |
| 2026-09-14 | ZAc 15.210,00 | -%1,28 | ZAc 15.417,00 | ZAc 15.546,00 | ZAc 15.118,00 | 126,02K |
| 2026-09-11 | ZAc 15.407,00 | -%0,35 | ZAc 15.400,00 | ZAc 15.481,00 | ZAc 15.380,00 | 164,29K |
| 2026-09-10 | ZAc 15.461,00 | +%0,40 | ZAc 15.605,00 | ZAc 15.552,00 | ZAc 15.343,00 | 57,78K |
| 2026-09-09 | ZAc 15.400,00 | -%0,23 | ZAc 15.300,00 | ZAc 15.532,00 | ZAc 15.328,00 | 59,71K |
| 2026-09-08 | ZAc 15.435,00 | +%0,88 | ZAc 15.250,00 | ZAc 15.511,00 | ZAc 15.250,00 | 58,92K |
| 2026-09-07 | ZAc 15.300,00 | -%0,80 | ZAc 15.360,00 | ZAc 15.544,00 | ZAc 15.300,00 | 30,11K |
| 2026-09-04 | ZAc 15.424,00 | +%0,03 | ZAc 15.451,00 | ZAc 15.605,00 | ZAc 15.395,00 | 38,60K |
| 2026-09-03 | ZAc 15.420,00 | +%0,05 | ZAc 15.348,00 | ZAc 15.587,00 | ZAc 15.348,00 | 56,77K |
| 2026-09-02 | ZAc 15.413,00 | -%1,25 | ZAc 15.421,00 | ZAc 15.665,00 | ZAc 15.413,00 | 35,98K |
| 2026-09-01 | ZAc 15.608,00 | -%0,71 | ZAc 15.792,00 | ZAc 15.812,00 | ZAc 15.547,00 | 46,59K |
| 2026-08-31 | ZAc 15.719,00 | +%0,76 | ZAc 15.699,00 | ZAc 15.915,00 | ZAc 15.584,00 | 238,63K |
| 2026-08-28 | ZAc 15.601,00 | -%0,21 | ZAc 15.694,00 | ZAc 15.700,00 | ZAc 15.499,00 | 118,38K |
| 2026-08-27 | ZAc 15.634,00 | +%1,01 | ZAc 15.450,00 | ZAc 15.700,00 | ZAc 15.450,00 | 91,20K |
| 2026-08-26 | ZAc 15.478,00 | +%0,51 | ZAc 15.400,00 | ZAc 15.478,00 | ZAc 15.352,00 | 42,98K |
| 2026-08-25 | ZAc 15.400,00 | +%0,65 | ZAc 15.282,00 | ZAc 15.408,00 | ZAc 15.234,00 | 142,36K |
| 2026-08-24 | ZAc 15.300,00 | -%0,65 | ZAc 15.500,00 | ZAc 15.486,00 | ZAc 15.300,00 | 56,19K |
| 2026-08-21 | ZAc 15.400,00 | -%0,01 | ZAc 15.478,00 | ZAc 15.500,00 | ZAc 15.325,00 | 61,69K |
| 2026-08-20 | ZAc 15.402,00 | -%0,57 | ZAc 15.500,00 | ZAc 15.436,00 | ZAc 15.278,00 | 68,40K |
| 2026-08-19 | ZAc 15.490,00 | +%0,71 | ZAc 15.697,00 | ZAc 15.697,00 | ZAc 15.339,00 | 45,55K |
| 2026-08-18 | ZAc 15.381,00 | -%0,46 | ZAc 15.385,00 | ZAc 15.700,00 | ZAc 15.320,00 | 114,94K |
| 2026-08-17 | ZAc 15.452,00 | -%0,57 | ZAc 15.650,00 | ZAc 15.754,00 | ZAc 15.305,00 | 61,24K |
| 2026-08-14 | ZAc 15.540,00 | +%2,74 | ZAc 15.119,00 | ZAc 15.540,00 | ZAc 15.119,00 | 186,16K |
| 2026-08-13 | ZAc 15.125,00 | +%0,83 | ZAc 15.099,00 | ZAc 15.133,00 | ZAc 15.000,00 | 112,23K |
| 2026-08-12 | ZAc 15.000,00 | -%0,52 | ZAc 15.041,00 | ZAc 15.097,00 | ZAc 14.901,00 | 321,22K |
| 2026-08-11 | ZAc 15.078,00 | -%2,32 | ZAc 15.284,00 | ZAc 15.536,00 | ZAc 15.004,00 | 202,08K |
| 2026-08-07 | ZAc 15.436,00 | -%0,19 | ZAc 15.290,00 | ZAc 15.473,00 | ZAc 15.290,00 | 63,19K |
| 2026-08-06 | ZAc 15.466,00 | +%0,76 | ZAc 15.399,00 | ZAc 15.500,00 | ZAc 15.229,00 | 125,44K |
| 2026-08-05 | ZAc 15.350,00 | +%1,66 | ZAc 15.320,00 | ZAc 15.510,00 | ZAc 15.271,00 | 98,51K |
| 2026-08-04 | ZAc 15.100,00 | +%1,00 | ZAc 15.100,00 | ZAc 15.524,00 | ZAc 14.862,00 | 890,17K |
| 2026-08-03 | ZAc 14.950,00 | -%0,80 | ZAc 15.383,00 | ZAc 15.245,00 | ZAc 14.809,00 | 231,89K |
| 2026-07-31 | ZAc 15.070,00 | -%0,55 | ZAc 15.095,00 | ZAc 15.275,00 | ZAc 15.056,00 | 57,61K |
| 2026-07-30 | ZAc 15.153,00 | +%0,09 | ZAc 15.383,00 | ZAc 15.372,00 | ZAc 15.069,00 | 94,33K |
| 2026-07-29 | ZAc 15.140,00 | +%0,66 | ZAc 15.230,00 | ZAc 15.230,00 | ZAc 15.011,00 | 41,62K |
| 2026-07-28 | ZAc 15.040,00 | +%0,27 | ZAc 14.919,00 | ZAc 15.098,00 | ZAc 14.967,00 | 177,73K |
| 2026-07-27 | ZAc 15.000,00 | -%0,99 | ZAc 15.151,00 | ZAc 15.382,00 | ZAc 14.905,00 | 68,26K |
| 2026-07-24 | ZAc 15.150,00 | +%1,31 | ZAc 14.902,00 | ZAc 15.309,00 | ZAc 14.902,00 | 87,70K |
| 2026-07-23 | ZAc 14.954,00 | -%1,33 | ZAc 14.951,00 | ZAc 15.098,00 | ZAc 14.650,00 | 169,31K |
| 2026-07-22 | ZAc 15.156,00 | -%1,07 | ZAc 15.208,00 | ZAc 15.223,00 | ZAc 14.950,00 | 159,46K |
| 2026-07-21 | ZAc 15.320,00 | +%0,57 | ZAc 15.249,00 | ZAc 15.457,00 | ZAc 15.106,00 | 46,84K |
| 2026-07-20 | ZAc 15.233,00 | +%0,31 | ZAc 15.149,00 | ZAc 15.334,00 | ZAc 15.092,00 | 62,01K |
| 2026-07-17 | ZAc 15.186,00 | -%0,56 | ZAc 15.204,00 | ZAc 15.262,00 | ZAc 15.084,00 | 68,56K |
| 2026-07-16 | ZAc 15.272,00 | +%0,46 | ZAc 15.164,00 | ZAc 15.286,00 | ZAc 15.038,00 | 71,87K |
| 2026-07-15 | ZAc 15.202,00 | -%1,58 | ZAc 15.311,00 | ZAc 15.330,00 | ZAc 15.183,00 | 152,48K |
| 2026-07-14 | ZAc 15.446,00 | -%0,28 | ZAc 15.525,00 | ZAc 15.434,00 | ZAc 15.271,00 | 55,97K |
| 2026-07-13 | ZAc 15.489,00 | -%0,07 | ZAc 15.500,00 | ZAc 15.525,00 | ZAc 15.312,00 | 46,62K |
| 2026-07-10 | ZAc 15.500,00 | %0,00 | ZAc 15.462,00 | ZAc 15.552,00 | ZAc 15.400,00 | 99,65K |
| 2026-07-09 | ZAc 15.500,00 | +%0,85 | ZAc 15.699,00 | ZAc 15.609,00 | ZAc 15.436,00 | 185,59K |
| 2026-07-08 | ZAc 15.370,00 | -%1,27 | ZAc 15.699,00 | ZAc 15.517,00 | ZAc 15.244,00 | 209,48K |
| 2026-07-07 | ZAc 15.567,00 | -%0,81 | ZAc 15.700,00 | ZAc 15.700,00 | ZAc 15.546,00 | 88,62K |
| 2026-07-06 | ZAc 15.694,00 | +%0,24 | ZAc 15.900,00 | ZAc 15.878,00 | ZAc 15.615,00 | 98,61K |
| 2026-07-03 | ZAc 15.657,00 | +%1,01 | ZAc 15.910,00 | ZAc 15.700,00 | ZAc 15.575,00 | 198,13K |
| 2026-07-02 | ZAc 15.500,00 | +%0,11 | ZAc 15.909,00 | ZAc 15.727,00 | ZAc 15.468,00 | 126,41K |
| 2026-07-01 | ZAc 15.483,00 | -%1,48 | ZAc 15.742,00 | ZAc 15.750,00 | ZAc 15.483,00 | 127,89K |
| 2026-06-30 | ZAc 15.715,00 | +%0,35 | ZAc 15.501,00 | ZAc 15.884,00 | ZAc 15.525,00 | 223,56K |
| 2026-06-29 | ZAc 15.660,00 | +%2,27 | ZAc 15.542,00 | ZAc 15.724,00 | ZAc 15.420,00 | 138,86K |
| 2026-06-26 | ZAc 15.312,00 | -%1,85 | ZAc 15.564,00 | ZAc 15.645,00 | ZAc 15.312,00 | 86,38K |
| 2026-06-25 | ZAc 15.600,00 | -%1,13 | ZAc 15.900,00 | ZAc 15.859,00 | ZAc 15.600,00 | 143,46K |
| 2026-06-24 | ZAc 15.778,00 | -%1,42 | ZAc 16.022,00 | ZAc 16.022,00 | ZAc 15.764,00 | 273,16K |
| 2026-06-23 | ZAc 16.006,00 | -%2,10 | ZAc 15.734,00 | ZAc 16.188,00 | ZAc 15.801,00 | 283,33K |
| 2026-06-22 | ZAc 16.350,00 | +%0,93 | ZAc 16.350,00 | ZAc 16.409,00 | ZAc 16.193,00 | 101,13K |
| 2026-06-19 | ZAc 16.200,00 | +%0,62 | ZAc 16.127,00 | ZAc 16.345,00 | ZAc 16.076,00 | 183,30K |
| 2026-06-18 | ZAc 16.100,00 | +%0,31 | ZAc 16.168,00 | ZAc 16.115,00 | ZAc 15.883,00 | 155,18K |
| 2026-06-17 | ZAc 16.050,00 | -%0,36 | ZAc 16.108,00 | ZAc 16.200,00 | ZAc 15.949,00 | 84,74K |
| 2026-06-15 | ZAc 16.108,00 | +%1,95 | ZAc 16.007,00 | ZAc 16.314,00 | ZAc 15.937,00 | 352,43K |
| 2026-06-12 | ZAc 15.800,00 | +%2,60 | ZAc 15.463,00 | ZAc 15.850,00 | ZAc 15.462,00 | 242,14K |
| 2026-06-11 | ZAc 15.400,00 | +%1,32 | ZAc 15.201,00 | ZAc 15.431,00 | ZAc 15.124,00 | 141,65K |
| 2026-06-10 | ZAc 15.200,00 | +%0,27 | ZAc 15.250,00 | ZAc 15.263,00 | ZAc 15.119,00 | 162,06K |
| 2026-06-09 | ZAc 15.159,00 | +%0,12 | ZAc 15.383,00 | ZAc 15.271,00 | ZAc 15.129,00 | 141,46K |
| 2026-06-08 | ZAc 15.141,00 | +%1,45 | ZAc 14.900,00 | ZAc 15.377,00 | ZAc 14.913,00 | 182,12K |
| 2026-06-05 | ZAc 14.925,00 | +%0,84 | ZAc 14.848,00 | ZAc 15.108,00 | ZAc 14.846,00 | 132,89K |
| 2026-06-04 | ZAc 14.800,00 | +%1,37 | ZAc 14.854,00 | ZAc 14.899,00 | ZAc 14.623,00 | 325,17K |
| 2026-06-03 | ZAc 14.600,00 | -%1,02 | ZAc 14.650,00 | ZAc 14.868,00 | ZAc 14.502,00 | 215,31K |
| 2026-06-02 | ZAc 14.750,00 | -%0,82 | ZAc 15.035,00 | ZAc 15.012,00 | ZAc 14.703,00 | 81,35K |
| 2026-06-01 | ZAc 14.872,00 | -%3,82 | ZAc 15.400,00 | ZAc 15.301,00 | ZAc 14.872,00 | 99,80K |
| 2026-05-29 | ZAc 15.463,00 | +%1,53 | ZAc 15.230,00 | ZAc 15.463,00 | ZAc 15.069,00 | 122,22K |
| 2026-05-28 | ZAc 15.230,00 | +%0,20 | ZAc 15.183,00 | ZAc 15.349,00 | ZAc 15.039,00 | 158,66K |
| 2026-05-27 | ZAc 15.200,00 | -%0,98 | ZAc 15.300,00 | ZAc 15.371,00 | ZAc 15.113,00 | 168,31K |
| 2026-05-26 | ZAc 15.350,00 | -%1,60 | ZAc 15.572,00 | ZAc 15.704,00 | ZAc 15.350,00 | 67,64K |