Kainos Group PLC KNOS
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 1.211,00+5,80 (+%0,48)
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 1.211,00 | -%1,14 | GBp 1.184,00 | GBp 1.246,00 | GBp 1.179,00 | 603,81K |
| 2026-09-30 | GBp 1.225,00 | -%0,16 | GBp 1.180,00 | GBp 1.241,00 | GBp 1.180,00 | 373,72K |
| 2026-09-29 | GBp 1.227,00 | -%0,89 | GBp 1.250,00 | GBp 1.261,00 | GBp 1.215,00 | 171,91K |
| 2026-09-28 | GBp 1.238,00 | -%0,08 | GBp 1.233,00 | GBp 1.249,00 | GBp 1.215,00 | 149,70K |
| 2026-09-25 | GBp 1.239,00 | +%1,23 | GBp 1.224,00 | GBp 1.241,00 | GBp 1.218,00 | 154,75K |
| 2026-09-24 | GBp 1.224,00 | -%1,92 | GBp 1.245,00 | GBp 1.255,00 | GBp 1.223,00 | 235,76K |
| 2026-09-23 | GBp 1.248,00 | +%0,40 | GBp 1.285,00 | GBp 1.285,00 | GBp 1.234,00 | 145,54K |
| 2026-09-22 | GBp 1.243,00 | -%0,56 | GBp 1.231,00 | GBp 1.267,00 | GBp 1.231,00 | 494,92K |
| 2026-09-21 | GBp 1.250,00 | +%2,04 | GBp 1.238,00 | GBp 1.269,00 | GBp 1.221,00 | 300,21K |
| 2026-09-18 | GBp 1.225,00 | +%0,74 | GBp 1.221,00 | GBp 1.245,00 | GBp 1.214,00 | 811,55K |
| 2026-09-17 | GBp 1.216,00 | +%2,53 | GBp 1.186,00 | GBp 1.219,00 | GBp 1.177,00 | 200,75K |
| 2026-09-16 | GBp 1.186,00 | +%0,17 | GBp 1.148,00 | GBp 1.190,00 | GBp 1.148,00 | 219,27K |
| 2026-09-15 | GBp 1.184,00 | -%0,84 | GBp 1.195,00 | GBp 1.208,00 | GBp 1.174,00 | 511,35K |
| 2026-09-14 | GBp 1.194,00 | +%0,67 | GBp 1.199,00 | GBp 1.228,00 | GBp 1.183,00 | 463,52K |
| 2026-09-11 | GBp 1.186,00 | +%1,02 | GBp 1.172,00 | GBp 1.190,00 | GBp 1.163,71 | 208,48K |
| 2026-09-10 | GBp 1.174,00 | -%1,34 | GBp 1.197,00 | GBp 1.202,40 | GBp 1.168,00 | 348,77K |
| 2026-09-09 | GBp 1.190,00 | +%0,08 | GBp 1.208,00 | GBp 1.256,00 | GBp 1.166,00 | 301,78K |
| 2026-09-08 | GBp 1.189,00 | -%3,33 | GBp 1.185,00 | GBp 1.240,00 | GBp 1.185,00 | 295,81K |
| 2026-09-07 | GBp 1.230,00 | -%1,05 | GBp 1.240,00 | GBp 1.250,00 | GBp 1.229,00 | 114,43K |
| 2026-09-04 | GBp 1.243,00 | +%0,24 | GBp 1.248,00 | GBp 1.263,00 | GBp 1.238,00 | 414,42K |
| 2026-09-03 | GBp 1.240,00 | +%2,06 | GBp 1.220,00 | GBp 1.256,00 | GBp 1.216,00 | 393,96K |
| 2026-09-02 | GBp 1.215,00 | -%2,17 | GBp 1.229,00 | GBp 1.236,00 | GBp 1.199,00 | 259,59K |
| 2026-09-01 | GBp 1.242,00 | -%0,40 | GBp 1.235,00 | GBp 1.249,09 | GBp 1.205,00 | 225,28K |
| 2026-08-28 | GBp 1.247,00 | +%0,97 | GBp 1.232,00 | GBp 1.259,00 | GBp 1.231,87 | 570,86K |
| 2026-08-27 | GBp 1.235,00 | +%1,56 | GBp 1.217,00 | GBp 1.249,00 | GBp 1.209,00 | 270,38K |
| 2026-08-26 | GBp 1.216,00 | -%1,14 | GBp 1.228,00 | GBp 1.238,00 | GBp 1.214,00 | 886,89K |
| 2026-08-25 | GBp 1.230,00 | -%1,91 | GBp 1.254,00 | GBp 1.282,00 | GBp 1.225,58 | 459,83K |
| 2026-08-24 | GBp 1.254,00 | -%3,09 | GBp 1.258,00 | GBp 1.277,00 | GBp 1.251,00 | 628,42K |
| 2026-08-21 | GBp 1.294,00 | +%2,21 | GBp 1.265,00 | GBp 1.294,00 | GBp 1.253,47 | 1,10M |
| 2026-08-20 | GBp 1.266,00 | +%4,37 | GBp 1.205,00 | GBp 1.267,00 | GBp 1.193,00 | 2,56M |
| 2026-08-19 | GBp 1.213,00 | +%2,28 | GBp 1.187,00 | GBp 1.239,00 | GBp 1.171,00 | 1,87M |
| 2026-08-18 | GBp 1.186,00 | +%21,95 | GBp 1.121,00 | GBp 1.200,00 | GBp 1.093,59 | 1,35M |
| 2026-08-17 | GBp 972,50 | +%0,26 | GBp 970,50 | GBp 979,00 | GBp 947,50 | 159,50K |
| 2026-08-14 | GBp 970,00 | +%6,24 | GBp 908,50 | GBp 970,00 | GBp 900,00 | 742,37K |
| 2026-08-13 | GBp 913,00 | -%0,54 | GBp 944,50 | GBp 944,50 | GBp 908,50 | 122,29K |
| 2026-08-12 | GBp 918,00 | -%0,97 | GBp 932,50 | GBp 945,50 | GBp 908,50 | 210,96K |
| 2026-08-11 | GBp 927,00 | -%0,27 | GBp 948,00 | GBp 948,00 | GBp 909,00 | 221,57K |
| 2026-08-10 | GBp 929,50 | -%0,43 | GBp 948,00 | GBp 948,00 | GBp 924,15 | 140,77K |
| 2026-08-07 | GBp 933,50 | +%3,21 | GBp 859,50 | GBp 933,50 | GBp 859,50 | 275,32K |
| 2026-08-06 | GBp 904,50 | +%1,23 | GBp 926,50 | GBp 926,50 | GBp 891,50 | 125,32K |
| 2026-08-05 | GBp 893,50 | %0,00 | GBp 910,00 | GBp 919,50 | GBp 869,00 | 429,20K |
| 2026-08-04 | GBp 893,50 | -%0,56 | GBp 910,00 | GBp 910,00 | GBp 882,00 | 135,81K |
| 2026-08-03 | GBp 898,50 | +%2,04 | GBp 876,50 | GBp 906,50 | GBp 864,41 | 120,23K |
| 2026-07-31 | GBp 880,50 | -%2,00 | GBp 910,00 | GBp 910,00 | GBp 876,50 | 265,70K |
| 2026-07-30 | GBp 898,50 | -%3,34 | GBp 910,50 | GBp 933,00 | GBp 881,00 | 169,34K |
| 2026-07-29 | GBp 929,50 | +%3,16 | GBp 906,00 | GBp 933,00 | GBp 897,00 | 1,30M |
| 2026-07-28 | GBp 901,00 | +%6,12 | GBp 852,00 | GBp 901,00 | GBp 849,50 | 1,22M |
| 2026-07-27 | GBp 849,00 | +%3,54 | GBp 824,50 | GBp 853,50 | GBp 818,00 | 330,63K |
| 2026-07-24 | GBp 820,00 | +%2,18 | GBp 780,00 | GBp 825,50 | GBp 780,00 | 261,19K |
| 2026-07-23 | GBp 802,50 | -%2,13 | GBp 805,00 | GBp 825,02 | GBp 795,00 | 139,80K |
| 2026-07-22 | GBp 820,00 | -%1,56 | GBp 825,50 | GBp 834,00 | GBp 816,33 | 421,23K |
| 2026-07-21 | GBp 833,00 | +%0,30 | GBp 830,50 | GBp 837,50 | GBp 814,85 | 306,46K |
| 2026-07-20 | GBp 830,50 | +%1,84 | GBp 814,50 | GBp 839,86 | GBp 805,50 | 188,81K |
| 2026-07-17 | GBp 815,50 | -%1,75 | GBp 831,00 | GBp 839,00 | GBp 806,50 | 144,94K |
| 2026-07-16 | GBp 830,00 | +%2,79 | GBp 833,50 | GBp 833,50 | GBp 798,50 | 231,34K |
| 2026-07-15 | GBp 807,50 | +%3,33 | GBp 778,00 | GBp 814,50 | GBp 761,26 | 227,50K |
| 2026-07-14 | GBp 781,50 | -%0,70 | GBp 779,00 | GBp 789,00 | GBp 751,00 | 219,87K |
| 2026-07-13 | GBp 787,00 | +%2,01 | GBp 772,50 | GBp 787,00 | GBp 759,50 | 152,00K |
| 2026-07-10 | GBp 771,50 | +%0,39 | GBp 746,50 | GBp 778,00 | GBp 746,50 | 297,25K |
| 2026-07-09 | GBp 768,50 | +%3,02 | GBp 751,00 | GBp 768,50 | GBp 734,00 | 266,55K |
| 2026-07-08 | GBp 746,00 | -%4,05 | GBp 769,50 | GBp 793,50 | GBp 743,50 | 579,05K |
| 2026-07-07 | GBp 777,50 | -%0,64 | GBp 765,50 | GBp 794,00 | GBp 749,00 | 292,00K |
| 2026-07-06 | GBp 782,50 | +%0,19 | GBp 741,00 | GBp 792,00 | GBp 741,00 | 553,18K |
| 2026-07-03 | GBp 781,00 | -%2,62 | GBp 806,00 | GBp 806,00 | GBp 778,50 | 167,17K |
| 2026-07-02 | GBp 802,00 | -%2,08 | GBp 827,00 | GBp 827,00 | GBp 802,00 | 313,34K |
| 2026-07-01 | GBp 819,00 | +%6,78 | GBp 770,00 | GBp 826,00 | GBp 761,00 | 463,16K |
| 2026-06-30 | GBp 767,00 | -%2,11 | GBp 785,00 | GBp 791,50 | GBp 766,00 | 394,80K |
| 2026-06-29 | GBp 783,50 | +%1,82 | GBp 770,00 | GBp 805,00 | GBp 768,50 | 688,18K |
| 2026-06-26 | GBp 769,50 | +%0,59 | GBp 754,00 | GBp 772,50 | GBp 736,00 | 188,28K |
| 2026-06-25 | GBp 765,00 | -%1,92 | GBp 818,00 | GBp 818,00 | GBp 762,00 | 352,36K |
| 2026-06-24 | GBp 780,00 | -%0,89 | GBp 768,00 | GBp 796,99 | GBp 766,50 | 301,46K |
| 2026-06-23 | GBp 787,00 | +%1,48 | GBp 784,00 | GBp 799,00 | GBp 773,00 | 501,78K |
| 2026-06-22 | GBp 775,50 | -%2,02 | GBp 793,50 | GBp 801,32 | GBp 769,50 | 288,74K |
| 2026-06-19 | GBp 791,50 | +%0,19 | GBp 795,00 | GBp 798,50 | GBp 783,50 | 388,55K |
| 2026-06-18 | GBp 790,00 | -%5,16 | GBp 822,50 | GBp 841,50 | GBp 769,00 | 211,60K |
| 2026-06-17 | GBp 833,00 | +%1,40 | GBp 855,00 | GBp 855,00 | GBp 821,00 | 249,93K |
| 2026-06-16 | GBp 821,50 | +%0,12 | GBp 831,50 | GBp 840,00 | GBp 814,25 | 236,00K |
| 2026-06-15 | GBp 820,50 | -%0,18 | GBp 869,00 | GBp 869,00 | GBp 806,50 | 201,74K |
| 2026-06-12 | GBp 822,00 | +%0,80 | GBp 829,50 | GBp 833,50 | GBp 802,50 | 214,26K |
| 2026-06-11 | GBp 815,50 | -%1,69 | GBp 810,00 | GBp 832,50 | GBp 808,00 | 233,35K |
| 2026-06-10 | GBp 829,50 | +%0,42 | GBp 844,50 | GBp 870,00 | GBp 816,00 | 225,65K |
| 2026-06-09 | GBp 826,00 | -%2,71 | GBp 851,00 | GBp 852,50 | GBp 826,00 | 373,67K |
| 2026-06-08 | GBp 849,00 | -%0,06 | GBp 821,00 | GBp 860,00 | GBp 821,00 | 163,17K |
| 2026-06-05 | GBp 849,50 | -%3,25 | GBp 900,00 | GBp 900,00 | GBp 849,50 | 150,72K |
| 2026-06-04 | GBp 878,00 | +%2,75 | GBp 876,50 | GBp 896,50 | GBp 858,30 | 150,69K |
| 2026-06-03 | GBp 854,50 | -%2,34 | GBp 921,00 | GBp 921,00 | GBp 854,50 | 270,60K |
| 2026-06-02 | GBp 875,00 | -%3,53 | GBp 914,50 | GBp 946,50 | GBp 870,00 | 385,66K |
| 2026-06-01 | GBp 907,00 | +%4,07 | GBp 865,00 | GBp 907,00 | GBp 862,59 | 468,40K |
| 2026-05-29 | GBp 871,50 | +%2,23 | GBp 869,00 | GBp 875,50 | GBp 845,07 | 613,78K |
| 2026-05-28 | GBp 852,50 | +%1,19 | GBp 800,50 | GBp 869,00 | GBp 800,50 | 502,72K |