Mondi plc MNDI
LSE · Birleşik Krallık · Proses Endüstrileri
GBp 797,40-16,60 (-%2,04)
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 799,20 | -%1,82 | GBp 810,00 | GBp 822,20 | GBp 799,20 | 670,72K |
| 2026-09-30 | GBp 814,00 | +%1,37 | GBp 817,40 | GBp 819,80 | GBp 804,80 | 4,40M |
| 2026-09-29 | GBp 803,00 | -%0,64 | GBp 810,00 | GBp 810,00 | GBp 797,42 | 1,78M |
| 2026-09-28 | GBp 808,20 | -%1,94 | GBp 807,00 | GBp 833,60 | GBp 806,40 | 1,17M |
| 2026-09-25 | GBp 824,20 | +%1,18 | GBp 823,60 | GBp 828,40 | GBp 814,20 | 936,41K |
| 2026-09-24 | GBp 814,60 | -%3,02 | GBp 846,60 | GBp 846,60 | GBp 814,60 | 1,59M |
| 2026-09-23 | GBp 840,00 | -%0,83 | GBp 850,00 | GBp 855,00 | GBp 832,80 | 921,21K |
| 2026-09-22 | GBp 847,00 | +%1,00 | GBp 833,20 | GBp 848,80 | GBp 833,20 | 3,34M |
| 2026-09-21 | GBp 838,60 | +%0,72 | GBp 833,60 | GBp 850,40 | GBp 832,00 | 560,32K |
| 2026-09-18 | GBp 832,60 | -%2,46 | GBp 853,40 | GBp 855,20 | GBp 825,80 | 8,60M |
| 2026-09-17 | GBp 853,60 | +%1,86 | GBp 822,60 | GBp 853,60 | GBp 822,60 | 1,01M |
| 2026-09-16 | GBp 838,00 | +%0,99 | GBp 816,40 | GBp 841,00 | GBp 816,40 | 746,14K |
| 2026-09-15 | GBp 829,80 | +%1,62 | GBp 816,60 | GBp 838,80 | GBp 809,40 | 704,29K |
| 2026-09-14 | GBp 816,60 | -%1,11 | GBp 814,40 | GBp 827,20 | GBp 807,60 | 721,45K |
| 2026-09-11 | GBp 825,80 | -%0,02 | GBp 824,00 | GBp 835,20 | GBp 819,00 | 427,78K |
| 2026-09-10 | GBp 826,00 | -%0,75 | GBp 832,20 | GBp 835,40 | GBp 824,20 | 810,81K |
| 2026-09-09 | GBp 832,20 | -%1,37 | GBp 834,20 | GBp 850,80 | GBp 825,40 | 896,21K |
| 2026-09-08 | GBp 843,80 | +%0,81 | GBp 832,40 | GBp 854,00 | GBp 827,60 | 1,71M |
| 2026-09-07 | GBp 837,00 | -%1,88 | GBp 854,40 | GBp 854,40 | GBp 835,60 | 473,45K |
| 2026-09-04 | GBp 853,00 | +%0,88 | GBp 846,80 | GBp 860,80 | GBp 839,80 | 502,24K |
| 2026-09-03 | GBp 845,60 | -%1,15 | GBp 837,80 | GBp 859,60 | GBp 829,80 | 1,07M |
| 2026-09-02 | GBp 855,40 | -%0,63 | GBp 859,80 | GBp 862,80 | GBp 845,60 | 507,02K |
| 2026-09-01 | GBp 860,80 | -%1,08 | GBp 853,80 | GBp 874,40 | GBp 846,40 | 793,32K |
| 2026-08-28 | GBp 870,20 | -%0,93 | GBp 880,60 | GBp 897,43 | GBp 870,20 | 1,35M |
| 2026-08-27 | GBp 878,40 | +%1,57 | GBp 870,20 | GBp 880,80 | GBp 860,60 | 781,06K |
| 2026-08-26 | GBp 864,80 | +%1,26 | GBp 858,40 | GBp 867,00 | GBp 855,20 | 779,95K |
| 2026-08-25 | GBp 854,00 | -%1,07 | GBp 871,20 | GBp 871,20 | GBp 854,00 | 596,06K |
| 2026-08-24 | GBp 863,20 | +%0,61 | GBp 852,40 | GBp 867,60 | GBp 850,40 | 974,04K |
| 2026-08-21 | GBp 858,00 | +%0,02 | GBp 869,40 | GBp 869,40 | GBp 852,20 | 462,40K |
| 2026-08-20 | GBp 857,80 | -%0,81 | GBp 853,20 | GBp 858,60 | GBp 846,40 | 637,35K |
| 2026-08-19 | GBp 864,80 | +%0,26 | GBp 860,00 | GBp 865,80 | GBp 853,40 | 648,34K |
| 2026-08-18 | GBp 862,60 | -%0,80 | GBp 868,80 | GBp 873,60 | GBp 862,60 | 692,99K |
| 2026-08-17 | GBp 869,60 | -%1,41 | GBp 876,00 | GBp 883,40 | GBp 865,20 | 541,72K |
| 2026-08-14 | GBp 882,00 | +%0,18 | GBp 887,40 | GBp 895,00 | GBp 873,80 | 726,18K |
| 2026-08-13 | GBp 880,40 | -%1,87 | GBp 902,40 | GBp 902,40 | GBp 880,40 | 1,27M |
| 2026-08-12 | GBp 897,20 | -%0,64 | GBp 894,80 | GBp 906,00 | GBp 889,20 | 888,26K |
| 2026-08-11 | GBp 903,00 | -%0,97 | GBp 912,00 | GBp 916,80 | GBp 897,20 | 864,34K |
| 2026-08-10 | GBp 911,80 | -%1,06 | GBp 920,00 | GBp 924,60 | GBp 911,80 | 451,30K |
| 2026-08-07 | GBp 921,60 | +%1,83 | GBp 927,00 | GBp 927,00 | GBp 902,60 | 563,54K |
| 2026-08-06 | GBp 905,00 | -%0,02 | GBp 910,00 | GBp 936,40 | GBp 905,00 | 1,58M |
| 2026-08-05 | GBp 905,20 | -%1,72 | GBp 922,40 | GBp 928,60 | GBp 904,00 | 1,16M |
| 2026-08-04 | GBp 921,00 | +%2,91 | GBp 892,40 | GBp 921,00 | GBp 884,00 | 1,15M |
| 2026-08-03 | GBp 895,00 | +%0,31 | GBp 896,80 | GBp 919,20 | GBp 889,00 | 1,45M |
| 2026-07-31 | GBp 892,20 | +%1,90 | GBp 878,20 | GBp 895,60 | GBp 857,40 | 1,53M |
| 2026-07-30 | GBp 875,60 | +%10,92 | GBp 855,00 | GBp 912,00 | GBp 846,00 | 4,83M |
| 2026-07-29 | GBp 789,40 | +%0,92 | GBp 783,80 | GBp 789,40 | GBp 770,20 | 1,23M |
| 2026-07-28 | GBp 782,20 | +%3,91 | GBp 760,00 | GBp 782,20 | GBp 757,20 | 1,33M |
| 2026-07-27 | GBp 752,80 | +%3,21 | GBp 739,40 | GBp 771,60 | GBp 723,80 | 1,30M |
| 2026-07-24 | GBp 729,40 | +%0,39 | GBp 721,80 | GBp 735,20 | GBp 721,60 | 1,06M |
| 2026-07-23 | GBp 726,60 | -%1,49 | GBp 727,00 | GBp 731,80 | GBp 709,80 | 1,48M |
| 2026-07-22 | GBp 737,60 | +%0,88 | GBp 724,20 | GBp 748,20 | GBp 717,20 | 2,21M |
| 2026-07-21 | GBp 731,20 | +%0,97 | GBp 721,40 | GBp 731,20 | GBp 713,40 | 1,03M |
| 2026-07-20 | GBp 724,20 | -%3,70 | GBp 752,00 | GBp 752,60 | GBp 724,20 | 1,15M |
| 2026-07-17 | GBp 752,00 | +%1,90 | GBp 733,00 | GBp 767,80 | GBp 732,80 | 1,12M |
| 2026-07-16 | GBp 738,00 | +%3,83 | GBp 711,60 | GBp 738,00 | GBp 703,60 | 947,48K |
| 2026-07-15 | GBp 710,80 | +%1,54 | GBp 702,00 | GBp 713,60 | GBp 696,60 | 959,83K |
| 2026-07-14 | GBp 700,00 | -%0,77 | GBp 705,60 | GBp 708,00 | GBp 698,40 | 681,38K |
| 2026-07-13 | GBp 705,40 | -%0,06 | GBp 707,20 | GBp 708,80 | GBp 700,80 | 711,00K |
| 2026-07-10 | GBp 705,80 | +%0,94 | GBp 697,00 | GBp 719,60 | GBp 697,00 | 907,67K |
| 2026-07-09 | GBp 699,20 | +%1,10 | GBp 695,20 | GBp 699,20 | GBp 660,00 | 937,21K |
| 2026-07-08 | GBp 691,60 | -%1,76 | GBp 721,00 | GBp 721,00 | GBp 685,00 | 1,22M |
| 2026-07-07 | GBp 704,00 | %0,00 | GBp 705,80 | GBp 716,40 | GBp 702,20 | 545,02K |
| 2026-07-06 | GBp 704,00 | -%0,90 | GBp 710,00 | GBp 716,80 | GBp 699,20 | 734,39K |
| 2026-07-03 | GBp 710,40 | +%2,51 | GBp 701,40 | GBp 713,00 | GBp 695,20 | 853,63K |
| 2026-07-02 | GBp 693,00 | +%1,82 | GBp 681,60 | GBp 694,80 | GBp 680,20 | 897,06K |
| 2026-07-01 | GBp 680,60 | -%0,53 | GBp 684,00 | GBp 688,80 | GBp 667,00 | 1,66M |
| 2026-06-30 | GBp 684,20 | -%2,62 | GBp 690,60 | GBp 708,40 | GBp 684,20 | 2,26M |
| 2026-06-29 | GBp 702,60 | -%1,26 | GBp 719,20 | GBp 722,80 | GBp 702,60 | 1,37M |
| 2026-06-26 | GBp 711,60 | -%1,08 | GBp 718,40 | GBp 718,40 | GBp 698,00 | 2,00M |
| 2026-06-25 | GBp 719,40 | +%1,73 | GBp 707,60 | GBp 725,70 | GBp 699,40 | 1,50M |
| 2026-06-24 | GBp 707,20 | -%0,73 | GBp 715,00 | GBp 718,60 | GBp 702,40 | 1,05M |
| 2026-06-23 | GBp 712,40 | -%1,27 | GBp 710,60 | GBp 720,60 | GBp 703,20 | 1,08M |
| 2026-06-22 | GBp 721,60 | +%0,14 | GBp 721,00 | GBp 723,80 | GBp 697,60 | 1,81M |
| 2026-06-19 | GBp 720,60 | -%1,10 | GBp 727,40 | GBp 737,20 | GBp 720,60 | 12,02M |
| 2026-06-18 | GBp 728,60 | -%0,08 | GBp 723,40 | GBp 731,80 | GBp 705,40 | 1,64M |
| 2026-06-17 | GBp 729,20 | -%1,25 | GBp 738,20 | GBp 738,80 | GBp 721,40 | 983,34K |
| 2026-06-16 | GBp 738,40 | +%0,54 | GBp 730,00 | GBp 744,00 | GBp 720,00 | 1,05M |
| 2026-06-15 | GBp 734,40 | +%2,06 | GBp 737,60 | GBp 751,40 | GBp 733,20 | 1,24M |
| 2026-06-12 | GBp 719,60 | +%2,33 | GBp 721,00 | GBp 728,60 | GBp 713,00 | 1,81M |
| 2026-06-11 | GBp 703,20 | -%2,12 | GBp 717,60 | GBp 718,00 | GBp 703,20 | 2,46M |
| 2026-06-10 | GBp 718,40 | -%2,31 | GBp 733,60 | GBp 741,00 | GBp 708,60 | 1,33M |
| 2026-06-09 | GBp 735,40 | -%1,37 | GBp 752,60 | GBp 752,60 | GBp 731,40 | 1,48M |
| 2026-06-08 | GBp 745,60 | -%0,43 | GBp 739,00 | GBp 749,00 | GBp 729,40 | 1,09M |
| 2026-06-05 | GBp 748,80 | -%0,58 | GBp 759,80 | GBp 767,80 | GBp 740,80 | 1,31M |
| 2026-06-04 | GBp 753,20 | +%1,05 | GBp 745,20 | GBp 758,80 | GBp 738,20 | 1,16M |
| 2026-06-03 | GBp 745,40 | +%0,81 | GBp 740,00 | GBp 751,40 | GBp 733,60 | 637,20K |
| 2026-06-02 | GBp 739,40 | +%0,87 | GBp 740,40 | GBp 746,80 | GBp 730,80 | 681,48K |
| 2026-06-01 | GBp 733,00 | -%2,81 | GBp 753,00 | GBp 759,60 | GBp 732,60 | 1,30M |
| 2026-05-29 | GBp 754,20 | -%0,26 | GBp 760,20 | GBp 770,20 | GBp 754,20 | 1,39M |
| 2026-05-28 | GBp 756,20 | -%1,49 | GBp 763,00 | GBp 765,40 | GBp 749,20 | 846,75K |