Petro Matad Limited MATD
LSE · Birleşik Krallık · Enerji Mineralleri
GBp 0,8320+0,01 (+%0,85)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 0,84 | +%1,82 | GBp 0,81 | GBp 0,85 | GBp 0,81 | 798,26K |
| 2026-10-01 | GBp 0,82 | -%5,71 | GBp 0,88 | GBp 0,90 | GBp 0,80 | 20,66M |
| 2026-09-30 | GBp 0,88 | +%8,02 | GBp 0,88 | GBp 0,90 | GBp 0,85 | 1,08M |
| 2026-09-29 | GBp 0,81 | -%4,71 | GBp 0,85 | GBp 0,90 | GBp 0,81 | 7,18M |
| 2026-09-28 | GBp 0,85 | -%5,56 | GBp 0,85 | GBp 1,00 | GBp 0,80 | 24,74M |
| 2026-09-25 | GBp 0,90 | +%5,88 | GBp 0,85 | GBp 0,90 | GBp 0,80 | 6,18M |
| 2026-09-24 | GBp 0,85 | -%8,11 | GBp 0,93 | GBp 0,95 | GBp 0,82 | 4,10M |
| 2026-09-23 | GBp 0,93 | -%7,50 | GBp 0,95 | GBp 1,00 | GBp 0,90 | 2,61M |
| 2026-09-22 | GBp 1,00 | -%17,01 | GBp 0,80 | GBp 1,05 | GBp 0,70 | 22,12M |
| 2026-09-21 | GBp 1,21 | +%17,56 | GBp 1,02 | GBp 1,21 | GBp 0,95 | 11,44M |
| 2026-09-18 | GBp 1,02 | +%0,49 | GBp 1,05 | GBp 1,10 | GBp 1,00 | 1,91M |
| 2026-09-17 | GBp 1,02 | -%2,86 | GBp 1,05 | GBp 1,10 | GBp 1,02 | 1,75M |
| 2026-09-16 | GBp 1,05 | %0,00 | GBp 1,05 | GBp 1,08 | GBp 1,00 | 338,90K |
| 2026-09-15 | GBp 1,05 | +%2,44 | GBp 1,02 | GBp 1,10 | GBp 0,95 | 3,93M |
| 2026-09-14 | GBp 1,02 | %0,00 | GBp 1,02 | GBp 1,10 | GBp 0,95 | 2,28M |
| 2026-09-11 | GBp 1,02 | -%2,38 | GBp 1,05 | GBp 1,10 | GBp 1,00 | 2,23M |
| 2026-09-10 | GBp 1,05 | %0,00 | GBp 1,05 | GBp 1,10 | GBp 0,96 | 1,35M |
| 2026-09-09 | GBp 1,05 | %0,00 | GBp 1,05 | GBp 1,10 | GBp 1,00 | 409,58K |
| 2026-09-08 | GBp 1,05 | +%2,44 | GBp 1,02 | GBp 1,10 | GBp 0,95 | 3,89M |
| 2026-09-07 | GBp 1,02 | -%2,38 | GBp 1,05 | GBp 1,10 | GBp 0,95 | 1,55M |
| 2026-09-04 | GBp 1,05 | %0,00 | GBp 1,05 | GBp 1,10 | GBp 1,02 | 476,58K |
| 2026-09-03 | GBp 1,05 | %0,00 | GBp 1,05 | GBp 1,10 | GBp 1,00 | 992,27K |
| 2026-09-02 | GBp 1,05 | +%2,44 | GBp 1,02 | GBp 1,10 | GBp 1,00 | 2,34M |
| 2026-09-01 | GBp 1,02 | %0,00 | GBp 1,02 | GBp 1,10 | GBp 0,95 | 2,27M |
| 2026-08-28 | GBp 1,02 | -%4,65 | GBp 1,08 | GBp 1,10 | GBp 1,00 | 5,48M |
| 2026-08-27 | GBp 1,08 | +%4,88 | GBp 1,02 | GBp 1,10 | GBp 1,02 | 1,63M |
| 2026-08-26 | GBp 1,02 | +%2,50 | GBp 1,00 | GBp 1,05 | GBp 1,00 | 903,66K |
| 2026-08-25 | GBp 1,00 | -%2,44 | GBp 1,02 | GBp 1,05 | GBp 0,95 | 3,64M |
| 2026-08-24 | GBp 1,02 | +%2,50 | GBp 1,00 | GBp 1,05 | GBp 0,95 | 1,18M |
| 2026-08-21 | GBp 1,00 | %0,00 | GBp 1,00 | GBp 1,05 | GBp 0,95 | 1,07M |
| 2026-08-20 | GBp 1,00 | -%2,44 | GBp 1,00 | GBp 1,05 | GBp 0,95 | 1,26M |
| 2026-08-19 | GBp 1,02 | %0,00 | GBp 1,02 | GBp 1,05 | GBp 0,99 | 1,48M |
| 2026-08-18 | GBp 1,02 | %0,00 | GBp 1,02 | GBp 1,05 | GBp 0,98 | 8,00M |
| 2026-08-17 | GBp 1,02 | %0,00 | GBp 1,02 | GBp 1,05 | GBp 1,00 | 4,17M |
| 2026-08-14 | GBp 1,02 | %0,00 | GBp 1,02 | GBp 1,05 | GBp 1,00 | 1,25M |
| 2026-08-13 | GBp 1,02 | -%2,38 | GBp 1,10 | GBp 1,15 | GBp 0,96 | 8,83M |
| 2026-08-12 | GBp 1,05 | %0,00 | GBp 1,05 | GBp 1,10 | GBp 1,00 | 2,66M |
| 2026-08-11 | GBp 1,05 | +%1,94 | GBp 1,08 | GBp 1,10 | GBp 1,00 | 2,27M |
| 2026-08-10 | GBp 1,03 | -%4,19 | GBp 1,08 | GBp 1,10 | GBp 1,03 | 2,56M |
| 2026-08-07 | GBp 1,08 | %0,00 | GBp 1,08 | GBp 1,10 | GBp 1,05 | 1,49M |
| 2026-08-06 | GBp 1,08 | %0,00 | GBp 1,08 | GBp 1,10 | GBp 1,05 | 1,06M |
| 2026-08-05 | GBp 1,08 | %0,00 | GBp 1,08 | GBp 1,10 | GBp 1,05 | 2,82M |
| 2026-08-04 | GBp 1,08 | +%7,50 | GBp 1,00 | GBp 1,10 | GBp 1,00 | 8,95M |
| 2026-08-03 | GBp 1,00 | %0,00 | GBp 1,00 | GBp 1,05 | GBp 0,95 | 4,32M |
| 2026-07-31 | GBp 1,00 | -%6,98 | GBp 1,08 | GBp 1,10 | GBp 0,95 | 14,03M |
| 2026-07-30 | GBp 1,08 | +%4,88 | GBp 1,02 | GBp 1,10 | GBp 1,05 | 2,54M |
| 2026-07-29 | GBp 1,02 | -%4,65 | GBp 1,05 | GBp 1,10 | GBp 1,00 | 4,97M |
| 2026-07-28 | GBp 1,08 | %0,00 | GBp 1,08 | GBp 1,10 | GBp 1,05 | 1,76M |
| 2026-07-27 | GBp 1,08 | -%2,27 | GBp 1,10 | GBp 1,15 | GBp 1,05 | 1,24M |
| 2026-07-24 | GBp 1,10 | +%2,33 | GBp 1,08 | GBp 1,15 | GBp 1,05 | 2,96M |
| 2026-07-23 | GBp 1,08 | %0,00 | GBp 1,08 | GBp 1,10 | GBp 1,05 | 486,87K |
| 2026-07-22 | GBp 1,08 | %0,00 | GBp 1,08 | GBp 1,10 | GBp 1,05 | 1,16M |
| 2026-07-21 | GBp 1,08 | %0,00 | GBp 1,08 | GBp 1,13 | GBp 1,05 | 1,59M |
| 2026-07-20 | GBp 1,08 | -%2,27 | GBp 1,10 | GBp 1,15 | GBp 1,05 | 932,00K |
| 2026-07-17 | GBp 1,10 | %0,00 | GBp 1,10 | GBp 1,15 | GBp 1,05 | 875,51K |
| 2026-07-16 | GBp 1,10 | %0,00 | GBp 1,10 | GBp 1,15 | GBp 1,05 | 689,70K |
| 2026-07-15 | GBp 1,10 | %0,00 | GBp 1,10 | GBp 1,20 | GBp 1,05 | 704,62K |
| 2026-07-14 | GBp 1,10 | +%2,33 | GBp 1,10 | GBp 1,15 | GBp 1,05 | 3,15M |
| 2026-07-13 | GBp 1,08 | %0,00 | GBp 1,08 | GBp 1,10 | GBp 1,05 | 1,39M |
| 2026-07-10 | GBp 1,08 | %0,00 | GBp 1,08 | GBp 1,10 | GBp 1,05 | 2,30M |
| 2026-07-09 | GBp 1,08 | %0,00 | GBp 1,08 | GBp 1,10 | GBp 1,05 | 1,35M |
| 2026-07-08 | GBp 1,08 | %0,00 | GBp 1,08 | GBp 1,10 | GBp 1,05 | 3,60M |
| 2026-07-07 | GBp 1,08 | -%2,27 | GBp 1,10 | GBp 1,15 | GBp 1,05 | 2,97M |
| 2026-07-06 | GBp 1,10 | %0,00 | GBp 1,10 | GBp 1,15 | GBp 1,05 | 2,28M |
| 2026-07-03 | GBp 1,10 | %0,00 | GBp 1,10 | GBp 1,15 | GBp 1,05 | 5,00M |
| 2026-07-02 | GBp 1,10 | %0,00 | GBp 1,10 | GBp 1,15 | GBp 1,05 | 452,00K |
| 2026-07-01 | GBp 1,10 | %0,00 | GBp 1,10 | GBp 1,15 | GBp 1,05 | 4,18M |
| 2026-06-30 | GBp 1,10 | -%2,22 | GBp 1,13 | GBp 1,15 | GBp 1,05 | 3,19M |
| 2026-06-29 | GBp 1,13 | %0,00 | GBp 1,13 | GBp 1,15 | GBp 1,10 | 1,03M |
| 2026-06-26 | GBp 1,13 | %0,00 | GBp 1,10 | GBp 1,15 | GBp 1,10 | 2,45M |
| 2026-06-25 | GBp 1,13 | %0,00 | GBp 1,10 | GBp 1,15 | GBp 1,10 | 5,47M |
| 2026-06-24 | GBp 1,13 | -%2,17 | GBp 1,13 | GBp 1,15 | GBp 1,10 | 1,69M |
| 2026-06-23 | GBp 1,15 | %0,00 | GBp 1,15 | GBp 1,20 | GBp 1,10 | 1,25M |
| 2026-06-22 | GBp 1,15 | +%2,22 | GBp 1,13 | GBp 1,20 | GBp 1,10 | 1,34M |
| 2026-06-19 | GBp 1,13 | -%2,17 | GBp 1,15 | GBp 1,18 | GBp 1,10 | 3,84M |
| 2026-06-18 | GBp 1,15 | %0,00 | GBp 1,15 | GBp 1,20 | GBp 1,10 | 2,69M |
| 2026-06-17 | GBp 1,15 | %0,00 | GBp 1,15 | GBp 1,20 | GBp 1,10 | 4,60M |
| 2026-06-16 | GBp 1,15 | %0,00 | GBp 1,15 | GBp 1,20 | GBp 1,10 | 6,04M |
| 2026-06-15 | GBp 1,15 | -%2,13 | GBp 1,15 | GBp 1,20 | GBp 1,11 | 1,92M |
| 2026-06-12 | GBp 1,17 | -%1,67 | GBp 1,20 | GBp 1,25 | GBp 1,15 | 1,50M |
| 2026-06-11 | GBp 1,20 | -%4,40 | GBp 1,25 | GBp 1,30 | GBp 1,18 | 2,16M |
| 2026-06-10 | GBp 1,25 | +%4,17 | GBp 1,20 | GBp 1,30 | GBp 1,15 | 5,25M |
| 2026-06-09 | GBp 1,20 | %0,00 | GBp 1,20 | GBp 1,25 | GBp 1,15 | 1,45M |
| 2026-06-08 | GBp 1,20 | +%2,13 | GBp 1,17 | GBp 1,25 | GBp 1,15 | 3,36M |
| 2026-06-05 | GBp 1,17 | -%2,08 | GBp 1,17 | GBp 1,20 | GBp 1,15 | 5,43M |
| 2026-06-04 | GBp 1,20 | +%2,13 | GBp 1,17 | GBp 1,20 | GBp 1,15 | 1,29M |
| 2026-06-03 | GBp 1,17 | %0,00 | GBp 1,17 | GBp 1,20 | GBp 1,16 | 1,46M |
| 2026-06-02 | GBp 1,17 | %0,00 | GBp 1,17 | GBp 1,20 | GBp 1,15 | 3,45M |
| 2026-06-01 | GBp 1,17 | %0,00 | GBp 1,17 | GBp 1,20 | GBp 1,15 | 4,04M |
| 2026-05-29 | GBp 1,17 | -%4,08 | GBp 1,23 | GBp 1,25 | GBp 1,15 | 9,86M |