Kistos Holdings PLC KIST
LSE · Birleşik Krallık · Çeşitli
GBp 320,00+5,00 (+%1,59)
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 320,00 | +%1,59 | GBp 315,25 | GBp 322,50 | GBp 310,00 | 77,39K |
| 2026-09-30 | GBp 315,00 | -%0,32 | GBp 315,00 | GBp 318,75 | GBp 310,00 | 79,39K |
| 2026-09-29 | GBp 316,00 | -%1,25 | GBp 320,00 | GBp 325,00 | GBp 310,00 | 92,04K |
| 2026-09-28 | GBp 320,00 | %0,00 | GBp 320,00 | GBp 330,00 | GBp 315,00 | 88,48K |
| 2026-09-25 | GBp 320,00 | -%3,61 | GBp 327,50 | GBp 335,00 | GBp 315,15 | 237,84K |
| 2026-09-24 | GBp 332,00 | +%4,40 | GBp 315,00 | GBp 335,00 | GBp 310,00 | 292,64K |
| 2026-09-23 | GBp 318,00 | +%1,27 | GBp 315,00 | GBp 320,00 | GBp 310,00 | 119,12K |
| 2026-09-22 | GBp 314,00 | -%1,88 | GBp 315,00 | GBp 325,00 | GBp 312,65 | 423,30K |
| 2026-09-21 | GBp 320,00 | +%3,23 | GBp 310,00 | GBp 325,00 | GBp 305,00 | 535,22K |
| 2026-09-18 | GBp 310,00 | +%3,33 | GBp 297,50 | GBp 315,00 | GBp 295,00 | 194,96K |
| 2026-09-17 | GBp 300,00 | +%1,69 | GBp 297,50 | GBp 300,00 | GBp 290,00 | 237,58K |
| 2026-09-16 | GBp 295,00 | -%7,81 | GBp 322,50 | GBp 330,00 | GBp 295,00 | 554,11K |
| 2026-09-15 | GBp 320,00 | -%2,74 | GBp 347,50 | GBp 350,00 | GBp 320,00 | 668,81K |
| 2026-09-14 | GBp 329,00 | +%2,81 | GBp 320,00 | GBp 335,00 | GBp 315,00 | 412,38K |
| 2026-09-11 | GBp 320,00 | -%0,78 | GBp 322,50 | GBp 330,00 | GBp 315,00 | 285,83K |
| 2026-09-10 | GBp 322,50 | +%0,16 | GBp 322,50 | GBp 330,00 | GBp 310,00 | 430,11K |
| 2026-09-09 | GBp 322,00 | +%2,88 | GBp 310,00 | GBp 324,75 | GBp 305,00 | 369,88K |
| 2026-09-08 | GBp 313,00 | +%0,32 | GBp 310,00 | GBp 315,00 | GBp 305,00 | 669,95K |
| 2026-09-07 | GBp 312,00 | +%3,14 | GBp 310,00 | GBp 330,00 | GBp 306,65 | 760,25K |
| 2026-09-04 | GBp 302,50 | +%3,60 | GBp 290,00 | GBp 305,00 | GBp 290,00 | 407,64K |
| 2026-09-03 | GBp 292,00 | -%0,68 | GBp 290,00 | GBp 295,00 | GBp 285,00 | 257,04K |
| 2026-09-02 | GBp 294,00 | +%5,00 | GBp 285,00 | GBp 295,00 | GBp 280,00 | 138,67K |
| 2026-09-01 | GBp 280,00 | %0,00 | GBp 280,00 | GBp 290,00 | GBp 275,00 | 165,49K |
| 2026-08-28 | GBp 280,00 | +%1,82 | GBp 280,00 | GBp 290,00 | GBp 275,00 | 143,71K |
| 2026-08-27 | GBp 275,00 | -%1,08 | GBp 275,00 | GBp 285,00 | GBp 271,10 | 212,92K |
| 2026-08-26 | GBp 278,00 | -%1,59 | GBp 282,50 | GBp 285,00 | GBp 275,00 | 104,17K |
| 2026-08-25 | GBp 282,50 | -%1,74 | GBp 287,50 | GBp 290,00 | GBp 280,00 | 54,97K |
| 2026-08-24 | GBp 287,50 | -%3,20 | GBp 295,00 | GBp 300,00 | GBp 285,00 | 73,48K |
| 2026-08-21 | GBp 297,00 | +%3,30 | GBp 287,50 | GBp 299,90 | GBp 285,00 | 150,88K |
| 2026-08-20 | GBp 287,50 | +%0,52 | GBp 285,00 | GBp 295,00 | GBp 280,00 | 310,39K |
| 2026-08-19 | GBp 286,00 | +%1,42 | GBp 280,00 | GBp 288,00 | GBp 275,00 | 244,94K |
| 2026-08-18 | GBp 282,00 | +%0,71 | GBp 282,50 | GBp 285,00 | GBp 276,00 | 101,39K |
| 2026-08-17 | GBp 280,00 | -%1,75 | GBp 285,00 | GBp 290,00 | GBp 280,00 | 97,71K |
| 2026-08-14 | GBp 285,00 | %0,00 | GBp 285,00 | GBp 290,00 | GBp 280,00 | 63,00K |
| 2026-08-13 | GBp 285,00 | %0,00 | GBp 282,50 | GBp 290,00 | GBp 280,00 | 197,20K |
| 2026-08-12 | GBp 285,00 | +%3,26 | GBp 277,50 | GBp 285,00 | GBp 275,00 | 325,91K |
| 2026-08-11 | GBp 276,00 | +%4,15 | GBp 260,00 | GBp 280,00 | GBp 260,00 | 432,34K |
| 2026-08-10 | GBp 265,00 | +%1,92 | GBp 260,00 | GBp 265,00 | GBp 255,00 | 45,53K |
| 2026-08-07 | GBp 260,00 | -%1,14 | GBp 260,00 | GBp 265,00 | GBp 255,00 | 81,22K |
| 2026-08-06 | GBp 263,00 | +%0,77 | GBp 260,00 | GBp 264,90 | GBp 258,55 | 105,79K |
| 2026-08-05 | GBp 261,00 | +%0,38 | GBp 260,00 | GBp 265,00 | GBp 255,00 | 137,88K |
| 2026-08-04 | GBp 260,00 | -%2,80 | GBp 267,50 | GBp 270,00 | GBp 255,00 | 43,67K |
| 2026-08-03 | GBp 267,50 | -%1,65 | GBp 270,00 | GBp 275,00 | GBp 255,00 | 152,70K |
| 2026-07-31 | GBp 272,00 | +%4,62 | GBp 260,00 | GBp 275,00 | GBp 255,00 | 330,53K |
| 2026-07-30 | GBp 260,00 | -%1,89 | GBp 262,50 | GBp 265,00 | GBp 255,00 | 46,33K |
| 2026-07-29 | GBp 265,00 | +%1,92 | GBp 262,50 | GBp 270,00 | GBp 257,50 | 155,37K |
| 2026-07-28 | GBp 260,00 | +%0,78 | GBp 270,00 | GBp 275,00 | GBp 260,00 | 144,57K |
| 2026-07-27 | GBp 258,00 | -%3,73 | GBp 270,00 | GBp 275,00 | GBp 250,00 | 89,09K |
| 2026-07-24 | GBp 268,00 | -%2,55 | GBp 275,00 | GBp 280,00 | GBp 265,00 | 155,85K |
| 2026-07-23 | GBp 275,00 | %0,00 | GBp 277,50 | GBp 280,00 | GBp 270,00 | 109,95K |
| 2026-07-22 | GBp 275,00 | +%1,85 | GBp 275,00 | GBp 280,00 | GBp 260,00 | 41,08K |
| 2026-07-21 | GBp 270,00 | -%2,88 | GBp 277,50 | GBp 280,00 | GBp 270,00 | 37,95K |
| 2026-07-20 | GBp 278,00 | +%0,36 | GBp 277,50 | GBp 290,00 | GBp 275,00 | 227,97K |
| 2026-07-17 | GBp 277,00 | -%0,18 | GBp 277,50 | GBp 280,00 | GBp 275,00 | 169,52K |
| 2026-07-16 | GBp 277,50 | -%0,89 | GBp 282,50 | GBp 283,50 | GBp 275,00 | 97,58K |
| 2026-07-15 | GBp 280,00 | -%0,88 | GBp 282,50 | GBp 285,00 | GBp 275,00 | 105,38K |
| 2026-07-14 | GBp 282,50 | +%0,89 | GBp 285,00 | GBp 295,00 | GBp 280,00 | 167,57K |
| 2026-07-13 | GBp 280,00 | +%0,90 | GBp 282,50 | GBp 290,00 | GBp 275,00 | 175,51K |
| 2026-07-10 | GBp 277,50 | -%0,89 | GBp 280,00 | GBp 285,00 | GBp 275,00 | 98,90K |
| 2026-07-09 | GBp 280,00 | -%1,06 | GBp 285,00 | GBp 290,00 | GBp 270,00 | 106,82K |
| 2026-07-08 | GBp 283,00 | +%2,91 | GBp 275,00 | GBp 289,00 | GBp 270,00 | 168,16K |
| 2026-07-07 | GBp 275,00 | +%0,73 | GBp 275,00 | GBp 280,00 | GBp 270,00 | 111,70K |
| 2026-07-06 | GBp 273,00 | +%1,49 | GBp 270,00 | GBp 280,00 | GBp 266,50 | 240,93K |
| 2026-07-03 | GBp 269,00 | +%5,49 | GBp 255,00 | GBp 280,00 | GBp 250,00 | 207,08K |
| 2026-07-02 | GBp 255,00 | +%3,03 | GBp 247,50 | GBp 260,00 | GBp 245,00 | 213,61K |
| 2026-07-01 | GBp 247,50 | +%2,06 | GBp 242,50 | GBp 250,00 | GBp 240,00 | 55,20K |
| 2026-06-30 | GBp 242,50 | +%0,21 | GBp 240,00 | GBp 245,00 | GBp 235,00 | 94,79K |
| 2026-06-29 | GBp 242,00 | +%5,22 | GBp 235,00 | GBp 245,00 | GBp 230,00 | 221,34K |
| 2026-06-26 | GBp 230,00 | %0,00 | GBp 230,00 | GBp 240,00 | GBp 228,60 | 186,27K |
| 2026-06-25 | GBp 230,00 | -%2,13 | GBp 230,00 | GBp 235,00 | GBp 220,00 | 202,74K |
| 2026-06-24 | GBp 235,00 | +%3,07 | GBp 227,50 | GBp 235,00 | GBp 225,00 | 60,63K |
| 2026-06-23 | GBp 228,00 | -%1,30 | GBp 232,50 | GBp 235,00 | GBp 225,00 | 134,28K |
| 2026-06-22 | GBp 231,00 | -%2,94 | GBp 237,50 | GBp 240,00 | GBp 230,00 | 91,38K |
| 2026-06-19 | GBp 238,00 | %0,00 | GBp 237,50 | GBp 238,00 | GBp 230,00 | 60,80K |
| 2026-06-18 | GBp 238,00 | +%1,28 | GBp 242,50 | GBp 245,00 | GBp 230,00 | 309,41K |
| 2026-06-17 | GBp 235,00 | -%0,84 | GBp 240,00 | GBp 240,00 | GBp 230,00 | 112,60K |
| 2026-06-16 | GBp 237,00 | -%1,25 | GBp 242,50 | GBp 245,00 | GBp 235,00 | 143,54K |
| 2026-06-15 | GBp 240,00 | -%5,88 | GBp 250,00 | GBp 250,00 | GBp 231,00 | 452,05K |
| 2026-06-12 | GBp 255,00 | -%3,04 | GBp 260,00 | GBp 262,00 | GBp 248,00 | 223,58K |
| 2026-06-11 | GBp 263,00 | -%0,38 | GBp 260,00 | GBp 270,00 | GBp 255,00 | 192,17K |
| 2026-06-10 | GBp 264,00 | +%0,76 | GBp 262,50 | GBp 265,00 | GBp 255,00 | 96,18K |
| 2026-06-09 | GBp 262,00 | +%0,77 | GBp 257,50 | GBp 270,00 | GBp 255,00 | 147,17K |
| 2026-06-08 | GBp 260,00 | +%1,17 | GBp 262,50 | GBp 270,00 | GBp 255,00 | 168,05K |
| 2026-06-05 | GBp 257,00 | -%3,02 | GBp 265,00 | GBp 270,00 | GBp 255,00 | 283,67K |
| 2026-06-04 | GBp 265,00 | -%1,85 | GBp 272,50 | GBp 275,00 | GBp 260,00 | 109,14K |
| 2026-06-03 | GBp 270,00 | %0,00 | GBp 270,00 | GBp 275,00 | GBp 265,00 | 223,25K |
| 2026-06-02 | GBp 270,00 | -%1,82 | GBp 275,00 | GBp 280,00 | GBp 265,00 | 122,53K |
| 2026-06-01 | GBp 275,00 | +%1,10 | GBp 275,00 | GBp 280,00 | GBp 265,00 | 282,34K |
| 2026-05-29 | GBp 272,00 | -%0,73 | GBp 272,50 | GBp 280,00 | GBp 270,00 | 235,16K |
| 2026-05-28 | GBp 274,00 | -%0,36 | GBp 275,00 | GBp 285,00 | GBp 270,00 | 147,85K |