Kromek Group Plc KMK
LSE · Birleşik Krallık · Sağlık Teknolojisi
GBp 6,30+0,28 (+%4,57)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 6,30 | +%4,65 | GBp 6,21 | GBp 6,50 | GBp 6,20 | 500,91K |
| 2026-09-30 | GBp 6,02 | -%4,44 | GBp 6,40 | GBp 6,50 | GBp 6,00 | 1,70M |
| 2026-09-29 | GBp 6,30 | %0,00 | GBp 6,40 | GBp 6,50 | GBp 6,30 | 215,65K |
| 2026-09-28 | GBp 6,30 | -%3,08 | GBp 6,40 | GBp 6,50 | GBp 6,20 | 568,37K |
| 2026-09-25 | GBp 6,50 | %0,00 | GBp 6,45 | GBp 6,60 | GBp 6,20 | 1,95M |
| 2026-09-24 | GBp 6,50 | %0,00 | GBp 6,50 | GBp 6,60 | GBp 6,30 | 942,80K |
| 2026-09-23 | GBp 6,50 | %0,00 | GBp 6,50 | GBp 6,70 | GBp 6,40 | 1,17M |
| 2026-09-22 | GBp 6,50 | +%3,17 | GBp 6,30 | GBp 6,60 | GBp 6,30 | 1,86M |
| 2026-09-21 | GBp 6,30 | +%0,80 | GBp 6,15 | GBp 6,50 | GBp 6,00 | 9,27M |
| 2026-09-18 | GBp 6,25 | -%2,34 | GBp 6,40 | GBp 6,50 | GBp 6,20 | 2,24M |
| 2026-09-17 | GBp 6,40 | -%4,48 | GBp 6,70 | GBp 6,80 | GBp 6,30 | 2,90M |
| 2026-09-16 | GBp 6,70 | %0,00 | GBp 6,70 | GBp 6,80 | GBp 6,60 | 1,79M |
| 2026-09-15 | GBp 6,70 | -%2,62 | GBp 6,80 | GBp 7,00 | GBp 6,60 | 2,24M |
| 2026-09-14 | GBp 6,88 | -%3,78 | GBp 7,20 | GBp 7,50 | GBp 6,50 | 6,43M |
| 2026-09-11 | GBp 7,15 | -%2,05 | GBp 7,30 | GBp 7,50 | GBp 7,00 | 827,23K |
| 2026-09-10 | GBp 7,30 | -%5,44 | GBp 7,60 | GBp 7,70 | GBp 7,10 | 1,34M |
| 2026-09-09 | GBp 7,72 | +%1,58 | GBp 7,60 | GBp 7,72 | GBp 7,50 | 345,38K |
| 2026-09-08 | GBp 7,60 | -%1,30 | GBp 7,75 | GBp 7,90 | GBp 7,50 | 668,29K |
| 2026-09-07 | GBp 7,70 | +%2,94 | GBp 7,75 | GBp 7,90 | GBp 7,50 | 880,50K |
| 2026-09-04 | GBp 7,48 | -%5,32 | GBp 7,85 | GBp 8,00 | GBp 7,48 | 1,10M |
| 2026-09-03 | GBp 7,90 | %0,00 | GBp 7,90 | GBp 8,00 | GBp 7,70 | 907,07K |
| 2026-09-02 | GBp 7,90 | -%0,63 | GBp 7,95 | GBp 8,00 | GBp 7,80 | 766,34K |
| 2026-09-01 | GBp 7,95 | +%0,63 | GBp 8,15 | GBp 8,40 | GBp 7,82 | 582,44K |
| 2026-08-28 | GBp 7,90 | -%1,25 | GBp 8,10 | GBp 8,40 | GBp 7,80 | 980,07K |
| 2026-08-27 | GBp 8,00 | %0,00 | GBp 8,10 | GBp 8,36 | GBp 7,80 | 652,05K |
| 2026-08-26 | GBp 8,00 | -%5,88 | GBp 8,25 | GBp 8,50 | GBp 7,80 | 461,61K |
| 2026-08-25 | GBp 8,50 | +%2,41 | GBp 8,25 | GBp 8,50 | GBp 8,00 | 325,61K |
| 2026-08-24 | GBp 8,30 | +%1,84 | GBp 8,15 | GBp 8,70 | GBp 8,00 | 2,08M |
| 2026-08-21 | GBp 8,15 | -%4,12 | GBp 8,10 | GBp 8,50 | GBp 7,90 | 2,39M |
| 2026-08-20 | GBp 8,50 | +%4,94 | GBp 8,10 | GBp 8,50 | GBp 7,90 | 657,02K |
| 2026-08-19 | GBp 8,10 | %0,00 | GBp 8,10 | GBp 8,30 | GBp 7,90 | 808,60K |
| 2026-08-18 | GBp 8,10 | %0,00 | GBp 8,00 | GBp 8,30 | GBp 7,90 | 269,80K |
| 2026-08-17 | GBp 8,10 | +%1,25 | GBp 8,25 | GBp 8,50 | GBp 7,80 | 1,01M |
| 2026-08-14 | GBp 8,00 | -%4,76 | GBp 8,25 | GBp 8,58 | GBp 8,00 | 632,46K |
| 2026-08-13 | GBp 8,40 | -%4,55 | GBp 8,65 | GBp 9,00 | GBp 8,15 | 705,10K |
| 2026-08-12 | GBp 8,80 | +%3,53 | GBp 8,50 | GBp 9,00 | GBp 8,30 | 883,69K |
| 2026-08-11 | GBp 8,50 | %0,00 | GBp 8,45 | GBp 8,99 | GBp 8,20 | 1,04M |
| 2026-08-10 | GBp 8,50 | -%0,58 | GBp 8,55 | GBp 9,00 | GBp 8,20 | 1,76M |
| 2026-08-07 | GBp 8,55 | +%0,35 | GBp 8,25 | GBp 9,15 | GBp 8,00 | 1,55M |
| 2026-08-06 | GBp 8,52 | +%7,58 | GBp 8,30 | GBp 8,80 | GBp 8,00 | 927,34K |
| 2026-08-05 | GBp 7,92 | -%5,71 | GBp 8,15 | GBp 8,50 | GBp 7,80 | 1,37M |
| 2026-08-04 | GBp 8,40 | +%16,34 | GBp 7,35 | GBp 8,50 | GBp 7,20 | 1,51M |
| 2026-08-03 | GBp 7,22 | -%2,43 | GBp 7,55 | GBp 7,90 | GBp 7,20 | 758,12K |
| 2026-07-31 | GBp 7,40 | -%2,63 | GBp 7,60 | GBp 7,92 | GBp 7,20 | 1,44M |
| 2026-07-30 | GBp 7,60 | %0,00 | GBp 7,60 | GBp 7,89 | GBp 7,20 | 747,87K |
| 2026-07-29 | GBp 7,60 | %0,00 | GBp 7,65 | GBp 7,90 | GBp 7,20 | 1,26M |
| 2026-07-28 | GBp 7,60 | -%5,00 | GBp 8,00 | GBp 8,20 | GBp 7,50 | 2,04M |
| 2026-07-27 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 8,20 | GBp 7,80 | 641,07K |
| 2026-07-24 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 8,20 | GBp 7,80 | 1,12M |
| 2026-07-23 | GBp 8,00 | %0,00 | GBp 8,10 | GBp 8,20 | GBp 7,80 | 1,22M |
| 2026-07-22 | GBp 8,00 | -%1,23 | GBp 8,10 | GBp 8,20 | GBp 8,00 | 926,69K |
| 2026-07-21 | GBp 8,10 | +%1,25 | GBp 8,10 | GBp 8,20 | GBp 8,00 | 481,82K |
| 2026-07-20 | GBp 8,00 | -%1,23 | GBp 8,10 | GBp 8,20 | GBp 8,00 | 620,42K |
| 2026-07-17 | GBp 8,10 | %0,00 | GBp 8,10 | GBp 8,20 | GBp 8,00 | 781,86K |
| 2026-07-16 | GBp 8,10 | -%3,57 | GBp 8,40 | GBp 8,50 | GBp 8,10 | 892,64K |
| 2026-07-15 | GBp 8,40 | -%4,11 | GBp 8,75 | GBp 9,00 | GBp 8,30 | 560,10K |
| 2026-07-14 | GBp 8,76 | +%0,11 | GBp 8,75 | GBp 9,00 | GBp 8,50 | 301,22K |
| 2026-07-13 | GBp 8,75 | +%1,98 | GBp 8,85 | GBp 9,20 | GBp 8,50 | 617,61K |
| 2026-07-10 | GBp 8,58 | -%2,50 | GBp 8,75 | GBp 9,20 | GBp 8,50 | 332,89K |
| 2026-07-09 | GBp 8,80 | +%2,33 | GBp 8,60 | GBp 9,00 | GBp 8,30 | 1,42M |
| 2026-07-08 | GBp 8,60 | -%2,27 | GBp 8,80 | GBp 9,00 | GBp 8,30 | 358,93K |
| 2026-07-07 | GBp 8,80 | %0,00 | GBp 8,90 | GBp 9,08 | GBp 8,60 | 1,03M |
| 2026-07-06 | GBp 8,80 | -%1,12 | GBp 8,80 | GBp 9,20 | GBp 8,60 | 536,43K |
| 2026-07-03 | GBp 8,90 | %0,00 | GBp 8,85 | GBp 9,30 | GBp 8,60 | 1,84M |
| 2026-07-02 | GBp 8,90 | +%7,23 | GBp 8,25 | GBp 8,95 | GBp 8,00 | 801,19K |
| 2026-07-01 | GBp 8,30 | +%2,47 | GBp 8,10 | GBp 8,50 | GBp 7,70 | 1,44M |
| 2026-06-30 | GBp 8,10 | +%4,92 | GBp 7,75 | GBp 8,50 | GBp 7,70 | 587,28K |
| 2026-06-29 | GBp 7,72 | -%1,53 | GBp 8,00 | GBp 8,50 | GBp 7,50 | 999,22K |
| 2026-06-26 | GBp 7,84 | +%0,51 | GBp 7,90 | GBp 8,50 | GBp 7,50 | 1,04M |
| 2026-06-25 | GBp 7,80 | -%5,45 | GBp 8,25 | GBp 8,50 | GBp 7,50 | 1,53M |
| 2026-06-24 | GBp 8,25 | -%2,94 | GBp 8,25 | GBp 8,50 | GBp 7,92 | 582,03K |
| 2026-06-23 | GBp 8,50 | -%1,73 | GBp 8,65 | GBp 9,00 | GBp 8,00 | 1,00M |
| 2026-06-22 | GBp 8,65 | %0,00 | GBp 8,65 | GBp 9,00 | GBp 8,30 | 547,97K |
| 2026-06-19 | GBp 8,65 | %0,00 | GBp 8,50 | GBp 9,00 | GBp 8,30 | 308,91K |
| 2026-06-18 | GBp 8,65 | +%3,59 | GBp 8,35 | GBp 9,00 | GBp 8,20 | 1,25M |
| 2026-06-17 | GBp 8,35 | +%1,21 | GBp 8,25 | GBp 8,50 | GBp 8,18 | 801,70K |
| 2026-06-16 | GBp 8,25 | -%1,79 | GBp 8,25 | GBp 8,50 | GBp 8,00 | 487,39K |
| 2026-06-15 | GBp 8,40 | +%7,01 | GBp 7,85 | GBp 8,50 | GBp 7,70 | 1,86M |
| 2026-06-12 | GBp 7,85 | %0,00 | GBp 7,85 | GBp 7,98 | GBp 7,68 | 919,75K |
| 2026-06-11 | GBp 7,85 | -%1,88 | GBp 7,85 | GBp 8,00 | GBp 7,70 | 982,96K |
| 2026-06-10 | GBp 8,00 | -%3,03 | GBp 8,25 | GBp 8,50 | GBp 7,63 | 2,40M |
| 2026-06-09 | GBp 8,25 | -%1,20 | GBp 8,35 | GBp 8,50 | GBp 7,70 | 1,97M |
| 2026-06-08 | GBp 8,35 | -%0,60 | GBp 8,60 | GBp 9,00 | GBp 8,20 | 1,72M |
| 2026-06-05 | GBp 8,40 | -%4,00 | GBp 8,75 | GBp 9,00 | GBp 8,12 | 1,03M |
| 2026-06-04 | GBp 8,75 | -%1,69 | GBp 8,75 | GBp 9,00 | GBp 8,50 | 1,32M |
| 2026-06-03 | GBp 8,90 | +%1,71 | GBp 8,75 | GBp 9,00 | GBp 8,20 | 2,31M |
| 2026-06-02 | GBp 8,75 | -%1,91 | GBp 9,25 | GBp 9,50 | GBp 8,50 | 2,29M |
| 2026-06-01 | GBp 8,92 | -%6,11 | GBp 9,50 | GBp 10,00 | GBp 8,92 | 2,09M |
| 2026-05-29 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 1,04M |
| 2026-05-28 | GBp 9,50 | -%5,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 588,26K |