Kazera Global plc KZG
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 1,42-0,00 (-%0,21)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 1,52 | -%3,17 | GBp 1,58 | GBp 1,60 | GBp 1,52 | 3,36M |
| 2026-09-29 | GBp 1,58 | -%1,56 | GBp 1,60 | GBp 1,65 | GBp 1,55 | 3,69M |
| 2026-09-28 | GBp 1,60 | +%1,59 | GBp 1,58 | GBp 1,65 | GBp 1,55 | 1,46M |
| 2026-09-25 | GBp 1,58 | -%5,97 | GBp 1,67 | GBp 1,70 | GBp 1,54 | 26,77M |
| 2026-09-24 | GBp 1,67 | -%5,63 | GBp 1,80 | GBp 1,85 | GBp 1,65 | 18,55M |
| 2026-09-23 | GBp 1,77 | -%1,39 | GBp 1,80 | GBp 1,83 | GBp 1,75 | 429,44K |
| 2026-09-22 | GBp 1,80 | +%1,41 | GBp 1,77 | GBp 1,83 | GBp 1,78 | 3,04M |
| 2026-09-21 | GBp 1,77 | %0,00 | GBp 1,77 | GBp 1,80 | GBp 1,75 | 1,60M |
| 2026-09-18 | GBp 1,77 | -%1,39 | GBp 1,80 | GBp 1,85 | GBp 1,75 | 2,05M |
| 2026-09-17 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,85 | GBp 1,76 | 859,39K |
| 2026-09-16 | GBp 1,80 | -%4,00 | GBp 1,88 | GBp 1,89 | GBp 1,76 | 4,40M |
| 2026-09-15 | GBp 1,88 | -%1,32 | GBp 1,92 | GBp 2,00 | GBp 1,80 | 7,65M |
| 2026-09-14 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 2,00 | GBp 1,82 | 1,93M |
| 2026-09-11 | GBp 1,90 | +%5,56 | GBp 1,80 | GBp 2,00 | GBp 1,75 | 3,14M |
| 2026-09-10 | GBp 1,80 | -%5,26 | GBp 1,90 | GBp 1,91 | GBp 1,70 | 4,99M |
| 2026-09-09 | GBp 1,90 | -%2,56 | GBp 1,95 | GBp 2,00 | GBp 1,80 | 7,11M |
| 2026-09-08 | GBp 1,95 | %0,00 | GBp 1,95 | GBp 1,95 | GBp 1,95 | 0 |
| 2026-09-07 | GBp 1,95 | %0,00 | GBp 1,95 | GBp 1,95 | GBp 1,95 | 0 |
| 2026-09-04 | GBp 1,95 | %0,00 | GBp 1,95 | GBp 1,95 | GBp 1,95 | 0 |
| 2026-09-03 | GBp 1,95 | %0,00 | GBp 1,95 | GBp 1,95 | GBp 1,95 | 0 |
| 2026-09-02 | GBp 1,95 | +%23,81 | GBp 1,73 | GBp 2,20 | GBp 1,70 | 50,57M |
| 2026-09-01 | GBp 1,58 | -%1,56 | GBp 1,60 | GBp 1,64 | GBp 1,55 | 1,78M |
| 2026-08-28 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,65 | GBp 1,55 | 1,70M |
| 2026-08-27 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,65 | GBp 1,55 | 2,03M |
| 2026-08-26 | GBp 1,60 | +%1,59 | GBp 1,58 | GBp 1,65 | GBp 1,55 | 1,99M |
| 2026-08-25 | GBp 1,58 | %0,00 | GBp 1,58 | GBp 1,60 | GBp 1,55 | 1,09M |
| 2026-08-24 | GBp 1,58 | -%1,56 | GBp 1,60 | GBp 1,70 | GBp 1,55 | 7,62M |
| 2026-08-21 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,60 | GBp 1,55 | 357,44K |
| 2026-08-20 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,65 | GBp 1,58 | 1,34M |
| 2026-08-19 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,63 | GBp 1,59 | 3,19M |
| 2026-08-18 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,65 | GBp 1,58 | 1,41M |
| 2026-08-17 | GBp 1,60 | +%1,59 | GBp 1,58 | GBp 1,60 | GBp 1,55 | 813,64K |
| 2026-08-14 | GBp 1,58 | +%0,96 | GBp 1,58 | GBp 1,60 | GBp 1,56 | 1,48M |
| 2026-08-13 | GBp 1,56 | -%2,50 | GBp 1,60 | GBp 1,60 | GBp 1,55 | 1,74M |
| 2026-08-12 | GBp 1,60 | +%6,67 | GBp 1,50 | GBp 1,65 | GBp 1,55 | 8,11M |
| 2026-08-11 | GBp 1,50 | +%3,45 | GBp 1,45 | GBp 1,57 | GBp 1,45 | 4,29M |
| 2026-08-10 | GBp 1,45 | -%1,69 | GBp 1,48 | GBp 1,55 | GBp 1,40 | 1,96M |
| 2026-08-07 | GBp 1,48 | +%3,51 | GBp 1,42 | GBp 1,55 | GBp 1,40 | 2,49M |
| 2026-08-06 | GBp 1,42 | -%1,72 | GBp 1,45 | GBp 1,50 | GBp 1,40 | 587,65K |
| 2026-08-05 | GBp 1,45 | -%4,92 | GBp 1,52 | GBp 1,55 | GBp 1,42 | 3,84M |
| 2026-08-04 | GBp 1,52 | +%1,67 | GBp 1,52 | GBp 1,60 | GBp 1,50 | 856,01K |
| 2026-08-03 | GBp 1,50 | -%9,09 | GBp 1,65 | GBp 1,65 | GBp 1,46 | 6,60M |
| 2026-07-31 | GBp 1,65 | -%1,49 | GBp 1,67 | GBp 1,70 | GBp 1,60 | 1,74M |
| 2026-07-30 | GBp 1,67 | -%1,47 | GBp 1,70 | GBp 1,71 | GBp 1,65 | 3,39M |
| 2026-07-29 | GBp 1,70 | +%1,49 | GBp 1,67 | GBp 1,75 | GBp 1,67 | 2,88M |
| 2026-07-28 | GBp 1,67 | +%1,52 | GBp 1,65 | GBp 1,75 | GBp 1,64 | 6,62M |
| 2026-07-27 | GBp 1,65 | +%3,12 | GBp 1,58 | GBp 1,73 | GBp 1,50 | 12,70M |
| 2026-07-24 | GBp 1,60 | %0,00 | GBp 1,65 | GBp 1,80 | GBp 1,52 | 17,80M |
| 2026-07-23 | GBp 1,60 | +%3,23 | GBp 1,55 | GBp 1,65 | GBp 1,51 | 4,23M |
| 2026-07-22 | GBp 1,55 | -%6,06 | GBp 1,65 | GBp 1,70 | GBp 1,50 | 1,86M |
| 2026-07-21 | GBp 1,65 | +%3,12 | GBp 1,60 | GBp 1,70 | GBp 1,60 | 3,95M |
| 2026-07-20 | GBp 1,60 | +%10,34 | GBp 1,58 | GBp 1,70 | GBp 1,50 | 10,87M |
| 2026-07-17 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,50 | GBp 1,40 | 5,05M |
| 2026-07-16 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,50 | GBp 1,42 | 2,61M |
| 2026-07-15 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,50 | GBp 1,40 | 828,90K |
| 2026-07-14 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,50 | GBp 1,40 | 5,17M |
| 2026-07-13 | GBp 1,45 | -%3,33 | GBp 1,50 | GBp 1,55 | GBp 1,40 | 6,58M |
| 2026-07-10 | GBp 1,50 | +%11,11 | GBp 1,35 | GBp 1,52 | GBp 1,30 | 30,73M |
| 2026-07-09 | GBp 1,35 | +%12,50 | GBp 1,33 | GBp 1,40 | GBp 1,25 | 27,66M |
| 2026-07-08 | GBp 1,20 | %0,00 | GBp 1,20 | GBp 1,25 | GBp 1,15 | 773,63K |
| 2026-07-07 | GBp 1,20 | %0,00 | GBp 1,20 | GBp 1,23 | GBp 1,15 | 1,26M |
| 2026-07-06 | GBp 1,20 | %0,00 | GBp 1,20 | GBp 1,25 | GBp 1,15 | 736,58K |
| 2026-07-03 | GBp 1,20 | %0,00 | GBp 1,20 | GBp 1,24 | GBp 1,17 | 809,48K |
| 2026-07-02 | GBp 1,20 | %0,00 | GBp 1,20 | GBp 1,25 | GBp 1,15 | 1,56M |
| 2026-07-01 | GBp 1,20 | %0,00 | GBp 1,20 | GBp 1,25 | GBp 1,15 | 1,02M |
| 2026-06-30 | GBp 1,20 | %0,00 | GBp 1,20 | GBp 1,25 | GBp 1,15 | 1,71M |
| 2026-06-29 | GBp 1,20 | %0,00 | GBp 1,20 | GBp 1,25 | GBp 1,15 | 4,02M |
| 2026-06-26 | GBp 1,20 | +%2,13 | GBp 1,17 | GBp 1,25 | GBp 1,10 | 7,50M |
| 2026-06-25 | GBp 1,17 | %0,00 | GBp 1,17 | GBp 1,25 | GBp 1,10 | 564,52K |
| 2026-06-24 | GBp 1,17 | %0,00 | GBp 1,17 | GBp 1,21 | GBp 1,10 | 3,17M |
| 2026-06-23 | GBp 1,17 | +%2,17 | GBp 1,15 | GBp 1,20 | GBp 1,10 | 5,53M |
| 2026-06-22 | GBp 1,15 | +%21,05 | GBp 1,13 | GBp 1,25 | GBp 1,10 | 12,09M |
| 2026-06-19 | GBp 0,95 | %0,00 | GBp 0,95 | GBp 0,99 | GBp 0,99 | 199,93K |
| 2026-06-18 | GBp 0,95 | %0,00 | GBp 0,95 | GBp 0,98 | GBp 0,90 | 520,66K |
| 2026-06-17 | GBp 0,95 | -%2,56 | GBp 0,98 | GBp 1,00 | GBp 0,90 | 7,37M |
| 2026-06-16 | GBp 0,98 | -%4,88 | GBp 1,02 | GBp 1,00 | GBp 0,95 | 2,34M |
| 2026-06-15 | GBp 1,02 | %0,00 | GBp 1,02 | GBp 1,05 | GBp 1,00 | 107,10K |
| 2026-06-12 | GBp 1,02 | %0,00 | GBp 1,02 | GBp 1,05 | GBp 1,05 | 1,82M |
| 2026-06-11 | GBp 1,02 | -%2,38 | GBp 1,05 | GBp 1,10 | GBp 1,00 | 3,10M |
| 2026-06-10 | GBp 1,05 | %0,00 | GBp 1,05 | GBp 1,03 | GBp 1,03 | 515,00K |
| 2026-06-09 | GBp 1,05 | %0,00 | GBp 1,05 | GBp 1,10 | GBp 1,00 | 1,62M |
| 2026-06-08 | GBp 1,05 | -%4,55 | GBp 1,10 | GBp 1,15 | GBp 1,01 | 4,00M |
| 2026-06-05 | GBp 1,10 | %0,00 | GBp 1,10 | GBp 1,15 | GBp 1,08 | 605,72K |
| 2026-06-04 | GBp 1,10 | %0,00 | GBp 1,10 | GBp 1,15 | GBp 1,05 | 1,28M |
| 2026-06-03 | GBp 1,10 | %0,00 | GBp 1,10 | GBp 1,15 | GBp 1,05 | 3,20M |
| 2026-06-02 | GBp 1,10 | %0,00 | GBp 1,10 | GBp 1,15 | GBp 1,05 | 543,15K |
| 2026-06-01 | GBp 1,10 | -%4,35 | GBp 1,15 | GBp 1,20 | GBp 1,05 | 2,85M |
| 2026-05-29 | GBp 1,15 | %0,00 | GBp 1,15 | GBp 1,18 | GBp 1,10 | 3,67M |
| 2026-05-28 | GBp 1,15 | -%5,74 | GBp 1,20 | GBp 1,20 | GBp 1,10 | 1,40M |
| 2026-05-27 | GBp 1,22 | +%6,09 | GBp 1,15 | GBp 1,25 | GBp 1,15 | 14,68M |