KR1 Plc KR1
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 26,75+1,00 (+%3,88)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 25,95 | +%0,78 | GBp 25,60 | GBp 25,95 | GBp 25,60 | 6,55K |
| 2026-10-01 | GBp 25,75 | -%0,96 | GBp 26,00 | GBp 27,00 | GBp 25,42 | 476,87K |
| 2026-09-30 | GBp 26,00 | +%2,97 | GBp 25,25 | GBp 27,00 | GBp 25,00 | 205,72K |
| 2026-09-29 | GBp 25,25 | +%2,02 | GBp 24,75 | GBp 25,50 | GBp 23,00 | 80,48K |
| 2026-09-28 | GBp 24,75 | -%2,17 | GBp 25,50 | GBp 26,00 | GBp 24,75 | 266,50K |
| 2026-09-25 | GBp 25,30 | +%5,42 | GBp 24,00 | GBp 26,00 | GBp 23,00 | 879,06K |
| 2026-09-24 | GBp 24,00 | +%1,69 | GBp 24,00 | GBp 24,80 | GBp 23,00 | 470,62K |
| 2026-09-23 | GBp 23,60 | -%12,59 | GBp 26,00 | GBp 27,75 | GBp 23,20 | 640,07K |
| 2026-09-22 | GBp 27,00 | +%12,50 | GBp 24,00 | GBp 27,55 | GBp 21,26 | 1,86M |
| 2026-09-21 | GBp 24,00 | +%72,97 | GBp 14,50 | GBp 24,50 | GBp 14,53 | 3,19M |
| 2026-09-18 | GBp 13,88 | +%4,72 | GBp 13,25 | GBp 14,00 | GBp 13,13 | 651,82K |
| 2026-09-17 | GBp 13,25 | +%1,92 | GBp 13,00 | GBp 13,50 | GBp 12,75 | 116,88K |
| 2026-09-16 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 13,30 | GBp 13,30 | 50,93K |
| 2026-09-15 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 13,30 | GBp 12,60 | 33,48K |
| 2026-09-14 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 13,40 | GBp 12,50 | 237,41K |
| 2026-09-11 | GBp 13,00 | %0,00 | GBp 13,25 | GBp 13,50 | GBp 12,50 | 209,90K |
| 2026-09-10 | GBp 13,00 | -%1,89 | GBp 13,25 | GBp 13,50 | GBp 12,50 | 221,18K |
| 2026-09-09 | GBp 13,25 | %0,00 | GBp 13,25 | GBp 14,00 | GBp 12,85 | 100,27K |
| 2026-09-08 | GBp 13,25 | +%1,92 | GBp 13,25 | GBp 13,70 | GBp 12,50 | 93,59K |
| 2026-09-07 | GBp 13,00 | -%1,89 | GBp 13,25 | GBp 14,00 | GBp 12,50 | 95,50K |
| 2026-09-04 | GBp 13,25 | -%1,85 | GBp 13,75 | GBp 14,00 | GBp 12,50 | 526,26K |
| 2026-09-03 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 13,98 | GBp 13,20 | 449,42K |
| 2026-09-02 | GBp 13,50 | +%2,27 | GBp 13,50 | GBp 14,00 | GBp 13,00 | 31,26K |
| 2026-09-01 | GBp 13,20 | -%7,37 | GBp 14,25 | GBp 15,00 | GBp 13,00 | 477,63K |
| 2026-08-28 | GBp 14,25 | +%3,64 | GBp 13,75 | GBp 14,68 | GBp 13,15 | 383,54K |
| 2026-08-27 | GBp 13,75 | %0,00 | GBp 13,75 | GBp 14,00 | GBp 13,60 | 372,19K |
| 2026-08-26 | GBp 13,75 | +%1,85 | GBp 13,50 | GBp 14,00 | GBp 13,55 | 345,82K |
| 2026-08-25 | GBp 13,50 | +%1,89 | GBp 13,25 | GBp 14,00 | GBp 13,20 | 61,77K |
| 2026-08-24 | GBp 13,25 | +%1,92 | GBp 13,00 | GBp 13,50 | GBp 12,66 | 612,33K |
| 2026-08-21 | GBp 13,00 | +%4,00 | GBp 12,50 | GBp 13,50 | GBp 12,50 | 418,00K |
| 2026-08-20 | GBp 12,50 | +%6,38 | GBp 12,00 | GBp 13,80 | GBp 11,60 | 1,14M |
| 2026-08-19 | GBp 11,75 | +%17,50 | GBp 10,00 | GBp 12,00 | GBp 10,00 | 1,95M |
| 2026-08-18 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,40 | GBp 9,50 | 17,87K |
| 2026-08-17 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,50 | GBp 9,71 | 184,91K |
| 2026-08-14 | GBp 10,00 | -%2,91 | GBp 10,00 | GBp 11,00 | GBp 9,50 | 461,71K |
| 2026-08-13 | GBp 10,30 | +%3,00 | GBp 10,00 | GBp 10,30 | GBp 9,70 | 307,34K |
| 2026-08-12 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,29 | GBp 9,65 | 320,00K |
| 2026-08-11 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,25 | GBp 10,00 | 106,82K |
| 2026-08-10 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,40 | GBp 9,76 | 130,37K |
| 2026-08-07 | GBp 10,00 | -%2,91 | GBp 10,00 | GBp 10,95 | GBp 9,74 | 1,09M |
| 2026-08-06 | GBp 10,30 | +%3,00 | GBp 10,00 | GBp 10,50 | GBp 9,73 | 436,51K |
| 2026-08-05 | GBp 10,00 | -%4,76 | GBp 10,00 | GBp 10,50 | GBp 9,50 | 175,57K |
| 2026-08-04 | GBp 10,50 | %0,00 | GBp 10,00 | GBp 10,50 | GBp 9,63 | 169,73K |
| 2026-08-03 | GBp 10,50 | +%2,44 | GBp 10,00 | GBp 10,50 | GBp 9,60 | 96,15K |
| 2026-07-31 | GBp 10,25 | +%2,50 | GBp 10,00 | GBp 10,17 | GBp 9,50 | 135,28K |
| 2026-07-30 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,50 | GBp 9,60 | 99,77K |
| 2026-07-29 | GBp 10,00 | -%1,96 | GBp 10,25 | GBp 10,50 | GBp 10,00 | 92,33K |
| 2026-07-28 | GBp 10,20 | -%0,49 | GBp 10,25 | GBp 10,37 | GBp 10,02 | 96,60K |
| 2026-07-27 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,50 | GBp 10,02 | 33,63K |
| 2026-07-24 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,50 | GBp 10,10 | 43,09K |
| 2026-07-23 | GBp 10,25 | -%2,38 | GBp 10,50 | GBp 10,48 | GBp 10,00 | 128,65K |
| 2026-07-22 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,00 | GBp 10,10 | 74,00K |
| 2026-07-21 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,00 | GBp 10,10 | 129,33K |
| 2026-07-20 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,00 | GBp 10,02 | 142,06K |
| 2026-07-17 | GBp 10,50 | -%2,33 | GBp 10,75 | GBp 10,79 | GBp 10,01 | 106,31K |
| 2026-07-16 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 11,00 | GBp 10,57 | 68,62K |
| 2026-07-15 | GBp 10,75 | -%2,27 | GBp 11,00 | GBp 11,07 | GBp 10,55 | 359,56K |
| 2026-07-14 | GBp 11,00 | -%2,22 | GBp 11,25 | GBp 11,16 | GBp 10,60 | 112,91K |
| 2026-07-13 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 11,27 | GBp 11,00 | 108,75K |
| 2026-07-10 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 11,50 | GBp 11,00 | 34,23K |
| 2026-07-09 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 11,30 | GBp 11,00 | 96,50K |
| 2026-07-08 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 11,27 | GBp 11,00 | 57,66K |
| 2026-07-07 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 11,40 | GBp 11,01 | 14,14K |
| 2026-07-06 | GBp 11,25 | -%2,17 | GBp 11,50 | GBp 11,50 | GBp 11,00 | 28,46K |
| 2026-07-03 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 11,72 | GBp 11,00 | 74,31K |
| 2026-07-02 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 11,72 | GBp 11,00 | 20,11K |
| 2026-07-01 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 12,00 | GBp 11,00 | 96,18K |
| 2026-06-30 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 12,00 | GBp 11,00 | 105,99K |
| 2026-06-29 | GBp 11,50 | -%8,00 | GBp 12,50 | GBp 12,40 | GBp 11,00 | 191,79K |
| 2026-06-26 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,40 | GBp 12,00 | 92,88K |
| 2026-06-25 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,00 | GBp 12,00 | 26,47K |
| 2026-06-24 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,02 | GBp 12,00 | 20,50K |
| 2026-06-23 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,36 | GBp 12,00 | 53,48K |
| 2026-06-22 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,40 | GBp 12,05 | 51,63K |
| 2026-06-19 | GBp 12,50 | +%2,04 | GBp 12,25 | GBp 13,00 | GBp 12,07 | 94,33K |
| 2026-06-18 | GBp 12,25 | %0,00 | GBp 12,25 | GBp 12,07 | GBp 12,00 | 22,90K |
| 2026-06-17 | GBp 12,25 | -%2,97 | GBp 12,63 | GBp 12,63 | GBp 12,00 | 99,87K |
| 2026-06-16 | GBp 12,63 | %0,00 | GBp 12,63 | GBp 12,65 | GBp 12,25 | 60,58K |
| 2026-06-15 | GBp 12,63 | +%1,00 | GBp 12,50 | GBp 12,70 | GBp 12,25 | 122,15K |
| 2026-06-12 | GBp 12,50 | +%2,04 | GBp 12,25 | GBp 12,45 | GBp 12,00 | 92,31K |
| 2026-06-11 | GBp 12,25 | -%2,00 | GBp 12,50 | GBp 12,35 | GBp 11,55 | 85,02K |
| 2026-06-10 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,10 | GBp 12,10 | 1,73K |
| 2026-06-09 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 13,00 | GBp 12,08 | 71,08K |
| 2026-06-08 | GBp 12,50 | -%5,66 | GBp 13,25 | GBp 13,10 | GBp 12,00 | 370,90K |
| 2026-06-05 | GBp 13,25 | %0,00 | GBp 13,25 | GBp 13,50 | GBp 13,00 | 82,68K |
| 2026-06-04 | GBp 13,25 | -%1,85 | GBp 13,50 | GBp 13,72 | GBp 13,00 | 79,12K |
| 2026-06-03 | GBp 13,50 | -%3,57 | GBp 14,00 | GBp 14,05 | GBp 13,50 | 161,66K |
| 2026-06-02 | GBp 14,00 | -%1,75 | GBp 14,00 | GBp 14,50 | GBp 13,50 | 36,65K |
| 2026-06-01 | GBp 14,25 | %0,00 | GBp 14,25 | GBp 14,50 | GBp 14,00 | 237,18K |
| 2026-05-29 | GBp 14,25 | -%6,56 | GBp 15,25 | GBp 15,00 | GBp 13,60 | 143,95K |