Metals One PLC MET1
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 1,23+0,01 (+%1,15)
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 1,22 | +%0,41 | GBp 1,23 | GBp 1,24 | GBp 1,22 | 888,26K |
| 2026-10-01 | GBp 1,22 | -%2,41 | GBp 1,24 | GBp 1,27 | GBp 1,22 | 3,51M |
| 2026-09-30 | GBp 1,25 | +%2,13 | GBp 1,22 | GBp 1,25 | GBp 1,22 | 3,74M |
| 2026-09-29 | GBp 1,22 | -%0,89 | GBp 1,25 | GBp 1,25 | GBp 1,22 | 4,17M |
| 2026-09-28 | GBp 1,23 | %0,00 | GBp 1,23 | GBp 1,26 | GBp 1,22 | 3,79M |
| 2026-09-25 | GBp 1,23 | -%1,68 | GBp 1,25 | GBp 1,26 | GBp 1,22 | 4,43M |
| 2026-09-24 | GBp 1,25 | %0,00 | GBp 1,28 | GBp 1,29 | GBp 1,22 | 6,56M |
| 2026-09-23 | GBp 1,25 | %0,00 | GBp 1,29 | GBp 1,30 | GBp 1,24 | 4,81M |
| 2026-09-22 | GBp 1,25 | -%3,10 | GBp 1,28 | GBp 1,30 | GBp 1,25 | 1,93M |
| 2026-09-21 | GBp 1,29 | +%3,95 | GBp 1,26 | GBp 1,30 | GBp 1,23 | 3,18M |
| 2026-09-18 | GBp 1,24 | -%2,89 | GBp 1,28 | GBp 1,30 | GBp 1,24 | 5,01M |
| 2026-09-17 | GBp 1,28 | +%0,63 | GBp 1,27 | GBp 1,30 | GBp 1,25 | 1,09M |
| 2026-09-16 | GBp 1,27 | +%1,68 | GBp 1,25 | GBp 1,27 | GBp 1,23 | 4,55M |
| 2026-09-15 | GBp 1,25 | -%3,77 | GBp 1,29 | GBp 1,30 | GBp 1,22 | 4,81M |
| 2026-09-14 | GBp 1,30 | +%1,48 | GBp 1,28 | GBp 1,30 | GBp 1,25 | 11,49M |
| 2026-09-11 | GBp 1,28 | -%1,01 | GBp 1,29 | GBp 1,30 | GBp 1,28 | 3,65M |
| 2026-09-10 | GBp 1,29 | +%1,09 | GBp 1,26 | GBp 1,30 | GBp 1,22 | 3,40M |
| 2026-09-09 | GBp 1,28 | -%0,08 | GBp 1,28 | GBp 1,30 | GBp 1,26 | 1,99M |
| 2026-09-08 | GBp 1,28 | -%3,03 | GBp 1,30 | GBp 1,32 | GBp 1,28 | 4,71M |
| 2026-09-07 | GBp 1,32 | %0,00 | GBp 1,30 | GBp 1,37 | GBp 1,29 | 8,16M |
| 2026-09-04 | GBp 1,32 | -%5,04 | GBp 1,39 | GBp 1,49 | GBp 1,32 | 15,76M |
| 2026-09-03 | GBp 1,39 | +%7,75 | GBp 1,29 | GBp 1,39 | GBp 1,27 | 7,88M |
| 2026-09-02 | GBp 1,29 | -%1,60 | GBp 1,31 | GBp 1,31 | GBp 1,27 | 1,73M |
| 2026-09-01 | GBp 1,31 | -%0,30 | GBp 1,32 | GBp 1,32 | GBp 1,27 | 1,99M |
| 2026-08-28 | GBp 1,32 | -%0,30 | GBp 1,32 | GBp 1,32 | GBp 1,24 | 11,32M |
| 2026-08-27 | GBp 1,32 | +%1,85 | GBp 1,27 | GBp 1,32 | GBp 1,24 | 4,91M |
| 2026-08-26 | GBp 1,29 | %0,00 | GBp 1,30 | GBp 1,33 | GBp 1,26 | 3,65M |
| 2026-08-25 | GBp 1,29 | -%3,36 | GBp 1,35 | GBp 1,36 | GBp 1,28 | 2,69M |
| 2026-08-24 | GBp 1,34 | +%0,30 | GBp 1,38 | GBp 1,44 | GBp 1,30 | 7,52M |
| 2026-08-21 | GBp 1,34 | +%6,88 | GBp 1,25 | GBp 1,43 | GBp 1,22 | 34,76M |
| 2026-08-20 | GBp 1,25 | +%1,96 | GBp 1,24 | GBp 1,29 | GBp 1,21 | 3,25M |
| 2026-08-19 | GBp 1,23 | +%1,32 | GBp 1,22 | GBp 1,25 | GBp 1,21 | 4,07M |
| 2026-08-18 | GBp 1,21 | -%3,97 | GBp 1,28 | GBp 1,28 | GBp 1,21 | 5,91M |
| 2026-08-17 | GBp 1,26 | +%0,80 | GBp 1,27 | GBp 1,27 | GBp 1,21 | 12,74M |
| 2026-08-14 | GBp 1,25 | -%2,34 | GBp 1,28 | GBp 1,29 | GBp 1,24 | 6,11M |
| 2026-08-13 | GBp 1,28 | -%0,54 | GBp 1,29 | GBp 1,29 | GBp 1,27 | 1,77M |
| 2026-08-12 | GBp 1,29 | -%1,00 | GBp 1,28 | GBp 1,29 | GBp 1,25 | 7,17M |
| 2026-08-11 | GBp 1,30 | +%0,78 | GBp 1,27 | GBp 1,30 | GBp 1,23 | 5,80M |
| 2026-08-10 | GBp 1,29 | -%3,23 | GBp 1,32 | GBp 1,32 | GBp 1,27 | 2,73M |
| 2026-08-07 | GBp 1,33 | +%2,38 | GBp 1,32 | GBp 1,33 | GBp 1,26 | 4,27M |
| 2026-08-06 | GBp 1,30 | +%2,28 | GBp 1,27 | GBp 1,30 | GBp 1,27 | 860,64K |
| 2026-08-05 | GBp 1,27 | -%2,38 | GBp 1,28 | GBp 1,30 | GBp 1,26 | 1,88M |
| 2026-08-04 | GBp 1,30 | +%1,01 | GBp 1,30 | GBp 1,33 | GBp 1,28 | 1,77M |
| 2026-08-03 | GBp 1,29 | -%2,57 | GBp 1,30 | GBp 1,32 | GBp 1,29 | 1,94M |
| 2026-07-31 | GBp 1,33 | +%0,08 | GBp 1,33 | GBp 1,34 | GBp 1,26 | 2,30M |
| 2026-07-30 | GBp 1,32 | +%1,30 | GBp 1,31 | GBp 1,36 | GBp 1,30 | 1,51M |
| 2026-07-29 | GBp 1,31 | +%0,85 | GBp 1,27 | GBp 1,32 | GBp 1,27 | 2,75M |
| 2026-07-28 | GBp 1,30 | -%0,31 | GBp 1,31 | GBp 1,31 | GBp 1,28 | 3,50M |
| 2026-07-27 | GBp 1,30 | +%0,39 | GBp 1,30 | GBp 1,31 | GBp 1,28 | 1,63M |
| 2026-07-24 | GBp 1,29 | %0,00 | GBp 1,29 | GBp 1,30 | GBp 1,27 | 1,78M |
| 2026-07-23 | GBp 1,29 | +%0,39 | GBp 1,30 | GBp 1,31 | GBp 1,29 | 3,88M |
| 2026-07-22 | GBp 1,29 | -%2,20 | GBp 1,32 | GBp 1,32 | GBp 1,29 | 2,04M |
| 2026-07-21 | GBp 1,32 | -%0,23 | GBp 1,32 | GBp 1,34 | GBp 1,27 | 1,26M |
| 2026-07-20 | GBp 1,32 | +%2,88 | GBp 1,28 | GBp 1,34 | GBp 1,28 | 2,66M |
| 2026-07-17 | GBp 1,28 | -%1,08 | GBp 1,29 | GBp 1,34 | GBp 1,25 | 3,68M |
| 2026-07-16 | GBp 1,30 | -%1,44 | GBp 1,30 | GBp 1,32 | GBp 1,28 | 4,35M |
| 2026-07-15 | GBp 1,32 | +%1,38 | GBp 1,27 | GBp 1,33 | GBp 1,27 | 7,97M |
| 2026-07-14 | GBp 1,30 | -%2,11 | GBp 1,33 | GBp 1,34 | GBp 1,25 | 3,48M |
| 2026-07-13 | GBp 1,33 | -%0,75 | GBp 1,32 | GBp 1,35 | GBp 1,32 | 6,15M |
| 2026-07-10 | GBp 1,34 | -%4,43 | GBp 1,41 | GBp 1,42 | GBp 1,30 | 11,06M |
| 2026-07-09 | GBp 1,40 | -%2,78 | GBp 1,40 | GBp 1,44 | GBp 1,40 | 2,26M |
| 2026-07-08 | GBp 1,44 | +%0,70 | GBp 1,45 | GBp 1,45 | GBp 1,43 | 2,43M |
| 2026-07-07 | GBp 1,43 | +%2,88 | GBp 1,40 | GBp 1,50 | GBp 1,38 | 4,08M |
| 2026-07-06 | GBp 1,39 | %0,00 | GBp 1,41 | GBp 1,43 | GBp 1,39 | 2,37M |
| 2026-07-03 | GBp 1,39 | -%0,71 | GBp 1,40 | GBp 1,45 | GBp 1,39 | 3,68M |
| 2026-07-02 | GBp 1,40 | -%0,36 | GBp 1,41 | GBp 1,43 | GBp 1,39 | 2,51M |
| 2026-07-01 | GBp 1,40 | -%1,06 | GBp 1,44 | GBp 1,44 | GBp 1,35 | 3,85M |
| 2026-06-30 | GBp 1,42 | -%0,70 | GBp 1,57 | GBp 1,61 | GBp 1,35 | 11,96M |
| 2026-06-29 | GBp 1,43 | +%2,14 | GBp 1,42 | GBp 1,48 | GBp 1,40 | 1,63M |
| 2026-06-26 | GBp 1,40 | -%1,41 | GBp 1,41 | GBp 1,48 | GBp 1,33 | 1,30M |
| 2026-06-25 | GBp 1,42 | +%1,07 | GBp 1,35 | GBp 1,45 | GBp 1,35 | 4,21M |
| 2026-06-24 | GBp 1,40 | +%1,81 | GBp 1,38 | GBp 1,41 | GBp 1,33 | 5,32M |
| 2026-06-23 | GBp 1,38 | -%6,76 | GBp 1,48 | GBp 1,48 | GBp 1,33 | 4,10M |
| 2026-06-22 | GBp 1,48 | -%1,27 | GBp 1,45 | GBp 1,56 | GBp 1,44 | 1,37M |
| 2026-06-19 | GBp 1,50 | -%0,07 | GBp 1,46 | GBp 1,56 | GBp 1,37 | 6,82M |
| 2026-06-18 | GBp 1,50 | +%3,45 | GBp 1,50 | GBp 1,56 | GBp 1,21 | 15,16M |
| 2026-06-17 | GBp 1,45 | +%9,85 | GBp 1,32 | GBp 1,60 | GBp 1,32 | 13,16M |
| 2026-06-16 | GBp 1,32 | +%0,76 | GBp 1,31 | GBp 1,35 | GBp 1,24 | 2,98M |
| 2026-06-15 | GBp 1,31 | +%0,77 | GBp 1,34 | GBp 1,34 | GBp 1,30 | 2,39M |
| 2026-06-12 | GBp 1,30 | %0,00 | GBp 1,29 | GBp 1,34 | GBp 1,26 | 3,28M |
| 2026-06-11 | GBp 1,30 | +%2,85 | GBp 1,21 | GBp 1,31 | GBp 1,21 | 2,98M |
| 2026-06-10 | GBp 1,26 | +%1,12 | GBp 1,26 | GBp 1,27 | GBp 1,21 | 13,08M |
| 2026-06-09 | GBp 1,25 | -%1,34 | GBp 1,29 | GBp 1,29 | GBp 1,25 | 3,31M |
| 2026-06-08 | GBp 1,27 | -%1,78 | GBp 1,33 | GBp 1,33 | GBp 1,27 | 3,40M |
| 2026-06-05 | GBp 1,29 | -%2,27 | GBp 1,30 | GBp 1,34 | GBp 1,26 | 3,88M |
| 2026-06-04 | GBp 1,32 | %0,00 | GBp 1,35 | GBp 1,35 | GBp 1,26 | 6,38M |
| 2026-06-03 | GBp 1,32 | %0,00 | GBp 1,35 | GBp 1,40 | GBp 1,30 | 4,96M |
| 2026-06-02 | GBp 1,32 | +%3,13 | GBp 1,30 | GBp 1,38 | GBp 1,27 | 8,43M |
| 2026-06-01 | GBp 1,28 | -%6,57 | GBp 1,37 | GBp 1,37 | GBp 1,28 | 15,86M |
| 2026-05-29 | GBp 1,37 | +%1,48 | GBp 1,40 | GBp 1,40 | GBp 1,34 | 8,61M |