KEFI Gold and Copper PLC KEFI
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 0,6650+0,05 (+%7,26)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 0,62 | +%3,68 | GBp 0,62 | GBp 0,67 | GBp 0,60 | 137,62M |
| 2026-09-29 | GBp 0,60 | -%3,55 | GBp 0,62 | GBp 0,63 | GBp 0,59 | 104,94M |
| 2026-09-28 | GBp 0,62 | -%8,15 | GBp 0,67 | GBp 0,67 | GBp 0,61 | 108,45M |
| 2026-09-25 | GBp 0,68 | +%4,33 | GBp 0,68 | GBp 0,68 | GBp 0,64 | 34,44M |
| 2026-09-24 | GBp 0,65 | -%7,83 | GBp 0,71 | GBp 0,71 | GBp 0,62 | 215,74M |
| 2026-09-23 | GBp 0,70 | +%2,03 | GBp 0,70 | GBp 0,73 | GBp 0,69 | 159,52M |
| 2026-09-22 | GBp 0,69 | -%0,29 | GBp 0,75 | GBp 0,75 | GBp 0,66 | 75,48M |
| 2026-09-21 | GBp 0,69 | -%10,74 | GBp 0,79 | GBp 0,80 | GBp 0,63 | 431,18M |
| 2026-09-18 | GBp 0,77 | -%1,28 | GBp 0,78 | GBp 0,80 | GBp 0,75 | 147,61M |
| 2026-09-17 | GBp 0,78 | +%8,00 | GBp 0,70 | GBp 0,80 | GBp 0,70 | 174,30M |
| 2026-09-16 | GBp 0,73 | +%7,09 | GBp 0,68 | GBp 0,73 | GBp 0,66 | 130,32M |
| 2026-09-15 | GBp 0,68 | +%5,78 | GBp 0,63 | GBp 0,70 | GBp 0,62 | 172,24M |
| 2026-09-14 | GBp 0,64 | -%4,05 | GBp 0,68 | GBp 0,68 | GBp 0,63 | 118,79M |
| 2026-09-11 | GBp 0,67 | +%1,68 | GBp 0,74 | GBp 0,77 | GBp 0,63 | 312,18M |
| 2026-09-10 | GBp 0,66 | -%4,09 | GBp 0,69 | GBp 0,71 | GBp 0,62 | 280,28M |
| 2026-09-09 | GBp 0,68 | -%0,29 | GBp 0,70 | GBp 0,75 | GBp 0,66 | 233,94M |
| 2026-09-08 | GBp 0,69 | -%7,30 | GBp 0,76 | GBp 0,80 | GBp 0,67 | 545,99M |
| 2026-09-07 | GBp 0,74 | -%37,18 | GBp 0,94 | GBp 0,94 | GBp 0,65 | 270,60M |
| 2026-09-04 | GBp 1,18 | -%1,83 | GBp 1,20 | GBp 1,25 | GBp 1,14 | 36,09M |
| 2026-09-03 | GBp 1,20 | +%2,92 | GBp 1,20 | GBp 1,22 | GBp 1,17 | 36,75M |
| 2026-09-02 | GBp 1,17 | -%1,19 | GBp 1,15 | GBp 1,22 | GBp 1,13 | 40,21M |
| 2026-09-01 | GBp 1,18 | -%3,59 | GBp 1,21 | GBp 1,27 | GBp 1,15 | 37,28M |
| 2026-08-28 | GBp 1,22 | -%0,33 | GBp 1,23 | GBp 1,30 | GBp 1,20 | 37,90M |
| 2026-08-27 | GBp 1,23 | +%2,50 | GBp 1,30 | GBp 1,33 | GBp 1,19 | 54,46M |
| 2026-08-26 | GBp 1,20 | -%4,92 | GBp 1,27 | GBp 1,28 | GBp 1,19 | 64,81M |
| 2026-08-25 | GBp 1,26 | -%0,47 | GBp 1,29 | GBp 1,35 | GBp 1,23 | 18,79M |
| 2026-08-24 | GBp 1,27 | -%0,31 | GBp 1,30 | GBp 1,32 | GBp 1,26 | 45,51M |
| 2026-08-21 | GBp 1,27 | +%2,92 | GBp 1,23 | GBp 1,34 | GBp 1,20 | 74,46M |
| 2026-08-20 | GBp 1,23 | +%1,31 | GBp 1,18 | GBp 1,25 | GBp 1,16 | 26,45M |
| 2026-08-19 | GBp 1,22 | +%4,82 | GBp 1,15 | GBp 1,23 | GBp 1,15 | 47,87M |
| 2026-08-18 | GBp 1,16 | -%3,17 | GBp 1,19 | GBp 1,24 | GBp 1,14 | 44,53M |
| 2026-08-17 | GBp 1,20 | -%0,99 | GBp 1,21 | GBp 1,25 | GBp 1,17 | 18,36M |
| 2026-08-14 | GBp 1,21 | +%3,41 | GBp 1,16 | GBp 1,24 | GBp 1,16 | 46,36M |
| 2026-08-13 | GBp 1,17 | -%2,01 | GBp 1,20 | GBp 1,23 | GBp 1,16 | 14,34M |
| 2026-08-12 | GBp 1,20 | +%0,50 | GBp 1,23 | GBp 1,23 | GBp 1,18 | 20,46M |
| 2026-08-11 | GBp 1,19 | -%1,16 | GBp 1,20 | GBp 1,23 | GBp 1,17 | 22,66M |
| 2026-08-10 | GBp 1,20 | -%4,60 | GBp 1,26 | GBp 1,30 | GBp 1,19 | 42,75M |
| 2026-08-07 | GBp 1,26 | +%7,68 | GBp 1,20 | GBp 1,28 | GBp 1,17 | 69,02M |
| 2026-08-06 | GBp 1,17 | -%2,33 | GBp 1,22 | GBp 1,22 | GBp 1,15 | 35,97M |
| 2026-08-05 | GBp 1,20 | +%12,78 | GBp 1,08 | GBp 1,21 | GBp 1,07 | 125,02M |
| 2026-08-04 | GBp 1,06 | -%0,19 | GBp 1,15 | GBp 1,15 | GBp 1,05 | 36,03M |
| 2026-08-03 | GBp 1,07 | -%0,37 | GBp 1,08 | GBp 1,13 | GBp 1,04 | 70,61M |
| 2026-07-31 | GBp 1,07 | +%6,36 | GBp 1,03 | GBp 1,09 | GBp 1,00 | 50,05M |
| 2026-07-30 | GBp 1,01 | -%0,20 | GBp 1,02 | GBp 1,03 | GBp 0,99 | 11,77M |
| 2026-07-29 | GBp 1,01 | -%1,18 | GBp 1,00 | GBp 1,03 | GBp 0,99 | 11,54M |
| 2026-07-28 | GBp 1,02 | %0,00 | GBp 1,02 | GBp 1,03 | GBp 0,98 | 19,81M |
| 2026-07-27 | GBp 1,02 | +%0,59 | GBp 1,04 | GBp 1,04 | GBp 1,00 | 8,90M |
| 2026-07-24 | GBp 1,01 | +%3,36 | GBp 1,00 | GBp 1,05 | GBp 0,98 | 57,25M |
| 2026-07-23 | GBp 0,98 | -%4,20 | GBp 1,08 | GBp 1,09 | GBp 0,98 | 32,05M |
| 2026-07-22 | GBp 1,02 | -%0,78 | GBp 1,05 | GBp 1,12 | GBp 1,02 | 24,56M |
| 2026-07-21 | GBp 1,03 | +%0,19 | GBp 1,04 | GBp 1,07 | GBp 1,01 | 33,48M |
| 2026-07-20 | GBp 1,03 | +%1,98 | GBp 1,01 | GBp 1,07 | GBp 1,01 | 21,77M |
| 2026-07-17 | GBp 1,01 | -%2,51 | GBp 1,02 | GBp 1,07 | GBp 1,01 | 37,25M |
| 2026-07-16 | GBp 1,04 | -%0,38 | GBp 1,04 | GBp 1,10 | GBp 1,02 | 16,06M |
| 2026-07-15 | GBp 1,04 | -%0,57 | GBp 1,04 | GBp 1,08 | GBp 1,04 | 11,51M |
| 2026-07-14 | GBp 1,05 | +%3,77 | GBp 1,03 | GBp 1,08 | GBp 1,01 | 34,08M |
| 2026-07-13 | GBp 1,01 | -%1,18 | GBp 1,06 | GBp 1,06 | GBp 1,00 | 38,94M |
| 2026-07-10 | GBp 1,02 | +%0,39 | GBp 1,02 | GBp 1,05 | GBp 1,02 | 30,87M |
| 2026-07-09 | GBp 1,02 | +%0,20 | GBp 1,05 | GBp 1,08 | GBp 1,01 | 31,43M |
| 2026-07-08 | GBp 1,01 | -%4,70 | GBp 1,06 | GBp 1,10 | GBp 1,00 | 46,44M |
| 2026-07-07 | GBp 1,06 | +%0,38 | GBp 1,06 | GBp 1,12 | GBp 1,06 | 32,99M |
| 2026-07-06 | GBp 1,06 | +%1,53 | GBp 1,08 | GBp 1,11 | GBp 1,05 | 40,48M |
| 2026-07-03 | GBp 1,04 | -%2,43 | GBp 1,06 | GBp 1,10 | GBp 1,04 | 45,35M |
| 2026-07-02 | GBp 1,07 | +%3,88 | GBp 1,05 | GBp 1,09 | GBp 1,01 | 55,48M |
| 2026-07-01 | GBp 1,03 | -%1,90 | GBp 1,00 | GBp 1,05 | GBp 0,98 | 57,43M |
| 2026-06-30 | GBp 1,05 | %0,00 | GBp 1,04 | GBp 1,07 | GBp 1,02 | 31,76M |
| 2026-06-29 | GBp 1,05 | +%0,19 | GBp 1,01 | GBp 1,06 | GBp 1,01 | 34,23M |
| 2026-06-26 | GBp 1,05 | +%2,75 | GBp 1,04 | GBp 1,05 | GBp 0,98 | 67,67M |
| 2026-06-25 | GBp 1,02 | -%3,77 | GBp 1,04 | GBp 1,07 | GBp 1,01 | 41,46M |
| 2026-06-24 | GBp 1,06 | +%1,53 | GBp 1,07 | GBp 1,08 | GBp 1,01 | 80,87M |
| 2026-06-23 | GBp 1,04 | -%0,57 | GBp 1,03 | GBp 1,07 | GBp 1,01 | 66,09M |
| 2026-06-22 | GBp 1,05 | -%3,49 | GBp 1,09 | GBp 1,15 | GBp 1,05 | 54,24M |
| 2026-06-19 | GBp 1,09 | -%4,23 | GBp 1,14 | GBp 1,15 | GBp 1,03 | 71,75M |
| 2026-06-18 | GBp 1,14 | -%0,35 | GBp 1,13 | GBp 1,23 | GBp 1,11 | 77,05M |
| 2026-06-17 | GBp 1,14 | +%1,97 | GBp 1,11 | GBp 1,14 | GBp 1,11 | 20,36M |
| 2026-06-16 | GBp 1,12 | -%1,58 | GBp 1,12 | GBp 1,17 | GBp 1,11 | 62,80M |
| 2026-06-15 | GBp 1,14 | +%3,46 | GBp 1,14 | GBp 1,18 | GBp 1,11 | 79,92M |
| 2026-06-12 | GBp 1,10 | +%5,58 | GBp 1,04 | GBp 1,12 | GBp 1,02 | 68,10M |
| 2026-06-11 | GBp 1,04 | %0,00 | GBp 1,06 | GBp 1,08 | GBp 0,99 | 222,06M |
| 2026-06-10 | GBp 1,04 | -%5,11 | GBp 1,12 | GBp 1,14 | GBp 1,00 | 289,76M |
| 2026-06-09 | GBp 1,10 | -%4,86 | GBp 1,14 | GBp 1,18 | GBp 1,08 | 53,47M |
| 2026-06-08 | GBp 1,15 | +%0,70 | GBp 1,15 | GBp 1,17 | GBp 1,11 | 64,56M |
| 2026-06-05 | GBp 1,14 | -%2,22 | GBp 1,15 | GBp 1,20 | GBp 1,12 | 51,71M |
| 2026-06-04 | GBp 1,17 | -%1,18 | GBp 1,18 | GBp 1,23 | GBp 1,15 | 45,91M |
| 2026-06-03 | GBp 1,18 | -%1,17 | GBp 1,17 | GBp 1,24 | GBp 1,16 | 33,75M |
| 2026-06-02 | GBp 1,20 | -%0,17 | GBp 1,21 | GBp 1,25 | GBp 1,18 | 54,64M |
| 2026-06-01 | GBp 1,20 | -%2,76 | GBp 1,23 | GBp 1,28 | GBp 1,16 | 68,34M |
| 2026-05-29 | GBp 1,23 | +%3,70 | GBp 1,18 | GBp 1,25 | GBp 1,18 | 67,70M |
| 2026-05-28 | GBp 1,19 | -%4,80 | GBp 1,20 | GBp 1,25 | GBp 1,16 | 69,45M |
| 2026-05-27 | GBp 1,25 | +%5,04 | GBp 1,22 | GBp 1,27 | GBp 1,12 | 119,79M |