MS International PLC MSI
LSE · Birleşik Krallık · Elektronik Teknoloji
GBp 1.570,00+155,00 (+%10,95)
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 1.570,00 | +%10,95 | GBp 1.510,00 | GBp 1.580,00 | GBp 1.510,00 | 194,85K |
| 2026-09-30 | GBp 1.415,00 | -%7,82 | GBp 1.535,00 | GBp 1.560,00 | GBp 1.415,00 | 70,73K |
| 2026-09-29 | GBp 1.535,00 | -%1,92 | GBp 1.550,00 | GBp 1.570,00 | GBp 1.510,00 | 2,96K |
| 2026-09-28 | GBp 1.565,00 | +%0,97 | GBp 1.550,00 | GBp 1.570,00 | GBp 1.530,00 | 1,41K |
| 2026-09-25 | GBp 1.550,00 | %0,00 | GBp 1.550,00 | GBp 1.570,00 | GBp 1.530,00 | 3,15K |
| 2026-09-24 | GBp 1.550,00 | %0,00 | GBp 1.550,00 | GBp 1.570,00 | GBp 1.530,00 | 25,30K |
| 2026-09-23 | GBp 1.550,00 | %0,00 | GBp 1.550,00 | GBp 1.565,00 | GBp 1.540,00 | 3,15K |
| 2026-09-22 | GBp 1.550,00 | %0,00 | GBp 1.550,00 | GBp 1.570,00 | GBp 1.530,00 | 7,95K |
| 2026-09-21 | GBp 1.550,00 | +%0,65 | GBp 1.555,00 | GBp 1.580,00 | GBp 1.530,00 | 31,41K |
| 2026-09-18 | GBp 1.540,00 | -%0,65 | GBp 1.540,00 | GBp 1.550,00 | GBp 1.530,00 | 67,46K |
| 2026-09-17 | GBp 1.550,00 | %0,00 | GBp 1.565,00 | GBp 1.560,00 | GBp 1.530,00 | 30,20K |
| 2026-09-16 | GBp 1.550,00 | +%2,65 | GBp 1.525,00 | GBp 1.600,00 | GBp 1.510,00 | 25,28K |
| 2026-09-15 | GBp 1.510,00 | -%0,98 | GBp 1.525,00 | GBp 1.540,00 | GBp 1.500,00 | 6,77K |
| 2026-09-14 | GBp 1.525,00 | -%3,48 | GBp 1.525,00 | GBp 1.540,00 | GBp 1.510,00 | 11,87K |
| 2026-09-11 | GBp 1.580,00 | -%0,63 | GBp 1.545,00 | GBp 1.580,00 | GBp 1.510,00 | 12,62K |
| 2026-09-10 | GBp 1.590,00 | -%0,63 | GBp 1.605,00 | GBp 1.600,00 | GBp 1.530,00 | 18,48K |
| 2026-09-09 | GBp 1.600,00 | -%3,61 | GBp 1.660,00 | GBp 1.670,00 | GBp 1.570,00 | 72,74K |
| 2026-09-08 | GBp 1.660,00 | +%0,61 | GBp 1.650,00 | GBp 1.700,00 | GBp 1.640,00 | 21,51K |
| 2026-09-07 | GBp 1.650,00 | +%1,54 | GBp 1.640,00 | GBp 1.667,00 | GBp 1.620,00 | 7,85K |
| 2026-09-04 | GBp 1.625,00 | +%0,93 | GBp 1.605,00 | GBp 1.630,00 | GBp 1.600,00 | 16,85K |
| 2026-09-03 | GBp 1.610,00 | -%2,42 | GBp 1.670,00 | GBp 1.690,00 | GBp 1.600,00 | 9,20K |
| 2026-09-02 | GBp 1.650,00 | -%2,94 | GBp 1.690,00 | GBp 1.700,00 | GBp 1.650,00 | 21,03K |
| 2026-09-01 | GBp 1.700,00 | +%0,29 | GBp 1.690,00 | GBp 1.700,00 | GBp 1.680,00 | 23,17K |
| 2026-08-28 | GBp 1.695,00 | +%0,30 | GBp 1.690,00 | GBp 1.700,00 | GBp 1.680,00 | 7,16K |
| 2026-08-27 | GBp 1.690,00 | %0,00 | GBp 1.690,00 | GBp 1.700,00 | GBp 1.680,00 | 5,09K |
| 2026-08-26 | GBp 1.690,00 | %0,00 | GBp 1.690,00 | GBp 1.700,00 | GBp 1.680,00 | 3,06K |
| 2026-08-25 | GBp 1.690,00 | %0,00 | GBp 1.690,00 | GBp 1.700,00 | GBp 1.680,00 | 5,24K |
| 2026-08-24 | GBp 1.690,00 | +%6,29 | GBp 1.640,00 | GBp 1.710,00 | GBp 1.610,00 | 49,49K |
| 2026-08-21 | GBp 1.590,00 | -%0,31 | GBp 1.595,00 | GBp 1.620,00 | GBp 1.580,00 | 16,67K |
| 2026-08-20 | GBp 1.595,00 | -%1,85 | GBp 1.615,00 | GBp 1.630,00 | GBp 1.580,00 | 6,48K |
| 2026-08-19 | GBp 1.625,00 | +%1,25 | GBp 1.605,00 | GBp 1.650,00 | GBp 1.580,00 | 10,60K |
| 2026-08-18 | GBp 1.605,00 | -%0,31 | GBp 1.590,00 | GBp 1.630,00 | GBp 1.570,00 | 14,35K |
| 2026-08-17 | GBp 1.610,00 | +%1,26 | GBp 1.590,00 | GBp 1.610,00 | GBp 1.570,00 | 13,54K |
| 2026-08-14 | GBp 1.590,00 | %0,00 | GBp 1.590,00 | GBp 1.591,00 | GBp 1.579,75 | 1,50K |
| 2026-08-13 | GBp 1.590,00 | +%0,32 | GBp 1.585,00 | GBp 1.610,00 | GBp 1.550,00 | 6,59K |
| 2026-08-12 | GBp 1.585,00 | %0,00 | GBp 1.585,00 | GBp 1.610,00 | GBp 1.560,00 | 2,59K |
| 2026-08-11 | GBp 1.585,00 | %0,00 | GBp 1.585,00 | GBp 1.610,00 | GBp 1.560,00 | 2,65K |
| 2026-08-10 | GBp 1.585,00 | -%0,94 | GBp 1.575,00 | GBp 1.630,00 | GBp 1.560,00 | 24,39K |
| 2026-08-07 | GBp 1.600,00 | +%7,74 | GBp 1.485,00 | GBp 1.600,00 | GBp 1.470,00 | 25,30K |
| 2026-08-06 | GBp 1.485,00 | +%1,02 | GBp 1.470,00 | GBp 1.501,56 | GBp 1.469,00 | 5,20K |
| 2026-08-05 | GBp 1.470,00 | %0,00 | GBp 1.470,00 | GBp 1.490,00 | GBp 1.450,00 | 6,31K |
| 2026-08-04 | GBp 1.470,00 | +%2,08 | GBp 1.447,50 | GBp 1.490,00 | GBp 1.420,00 | 14,59K |
| 2026-08-03 | GBp 1.440,00 | %0,00 | GBp 1.440,00 | GBp 1.470,00 | GBp 1.410,00 | 18,08K |
| 2026-07-31 | GBp 1.440,00 | %0,00 | GBp 1.440,00 | GBp 1.470,00 | GBp 1.410,00 | 4,12K |
| 2026-07-30 | GBp 1.440,00 | -%1,03 | GBp 1.455,00 | GBp 1.470,00 | GBp 1.410,00 | 14,99K |
| 2026-07-29 | GBp 1.455,00 | -%1,02 | GBp 1.455,00 | GBp 1.462,55 | GBp 1.446,00 | 3,55K |
| 2026-07-28 | GBp 1.470,00 | %0,00 | GBp 1.470,00 | GBp 1.480,00 | GBp 1.442,00 | 6,75K |
| 2026-07-27 | GBp 1.470,00 | -%0,68 | GBp 1.480,00 | GBp 1.490,00 | GBp 1.460,00 | 7,19K |
| 2026-07-24 | GBp 1.480,00 | %0,00 | GBp 1.480,00 | GBp 1.490,00 | GBp 1.460,00 | 12,40K |
| 2026-07-23 | GBp 1.480,00 | +%2,07 | GBp 1.450,00 | GBp 1.490,00 | GBp 1.440,00 | 18,83K |
| 2026-07-22 | GBp 1.450,00 | -%0,68 | GBp 1.460,00 | GBp 1.470,00 | GBp 1.440,00 | 10,58K |
| 2026-07-21 | GBp 1.460,00 | -%1,02 | GBp 1.470,00 | GBp 1.480,00 | GBp 1.450,00 | 24,76K |
| 2026-07-20 | GBp 1.475,00 | -%1,67 | GBp 1.485,00 | GBp 1.500,00 | GBp 1.460,00 | 19,98K |
| 2026-07-17 | GBp 1.500,00 | +%7,14 | GBp 1.405,00 | GBp 1.517,50 | GBp 1.400,00 | 45,46K |
| 2026-07-16 | GBp 1.400,00 | -%3,45 | GBp 1.310,00 | GBp 1.430,00 | GBp 1.250,00 | 91,81K |
| 2026-07-15 | GBp 1.450,00 | -%3,33 | GBp 1.445,00 | GBp 1.460,00 | GBp 1.430,00 | 13,42K |
| 2026-07-14 | GBp 1.500,00 | +%1,35 | GBp 1.480,00 | GBp 1.500,00 | GBp 1.430,00 | 6,91K |
| 2026-07-13 | GBp 1.480,00 | %0,00 | GBp 1.480,00 | GBp 1.500,00 | GBp 1.460,00 | 4,96K |
| 2026-07-10 | GBp 1.480,00 | -%0,67 | GBp 1.480,00 | GBp 1.500,00 | GBp 1.460,00 | 3,14K |
| 2026-07-09 | GBp 1.490,00 | +%0,68 | GBp 1.480,00 | GBp 1.500,00 | GBp 1.460,00 | 5,14K |
| 2026-07-08 | GBp 1.480,00 | %0,00 | GBp 1.480,00 | GBp 1.500,00 | GBp 1.460,00 | 5,68K |
| 2026-07-07 | GBp 1.480,00 | %0,00 | GBp 1.480,00 | GBp 1.500,00 | GBp 1.460,00 | 6,85K |
| 2026-07-06 | GBp 1.480,00 | -%0,67 | GBp 1.490,00 | GBp 1.520,00 | GBp 1.460,00 | 9,32K |
| 2026-07-03 | GBp 1.490,00 | %0,00 | GBp 1.490,00 | GBp 1.520,00 | GBp 1.460,00 | 2,61K |
| 2026-07-02 | GBp 1.490,00 | +%0,34 | GBp 1.485,00 | GBp 1.550,00 | GBp 1.460,00 | 121,53K |
| 2026-07-01 | GBp 1.485,00 | +%3,13 | GBp 1.442,50 | GBp 1.500,00 | GBp 1.430,00 | 27,38K |
| 2026-06-30 | GBp 1.440,00 | +%4,73 | GBp 1.375,00 | GBp 1.460,00 | GBp 1.320,00 | 95,78K |
| 2026-06-29 | GBp 1.375,00 | +%0,36 | GBp 1.380,00 | GBp 1.380,00 | GBp 1.370,00 | 7,50K |
| 2026-06-26 | GBp 1.370,00 | -%2,14 | GBp 1.405,00 | GBp 1.410,00 | GBp 1.362,00 | 16,50K |
| 2026-06-25 | GBp 1.400,00 | -%0,36 | GBp 1.405,00 | GBp 1.410,00 | GBp 1.400,00 | 9,66K |
| 2026-06-24 | GBp 1.405,00 | +%0,36 | GBp 1.422,50 | GBp 1.424,50 | GBp 1.400,00 | 4,60K |
| 2026-06-23 | GBp 1.400,00 | -%3,45 | GBp 1.445,00 | GBp 1.470,00 | GBp 1.400,00 | 18,81K |
| 2026-06-22 | GBp 1.450,00 | -%0,34 | GBp 1.455,00 | GBp 1.460,00 | GBp 1.430,00 | 13,32K |
| 2026-06-19 | GBp 1.455,00 | %0,00 | GBp 1.445,00 | GBp 1.460,00 | GBp 1.450,00 | 4,24K |
| 2026-06-18 | GBp 1.455,00 | +%0,34 | GBp 1.450,00 | GBp 1.460,00 | GBp 1.440,00 | 15,52K |
| 2026-06-17 | GBp 1.450,00 | %0,00 | GBp 1.450,00 | GBp 1.450,00 | GBp 1.440,00 | 6,11K |
| 2026-06-16 | GBp 1.450,00 | %0,00 | GBp 1.450,00 | GBp 1.460,00 | GBp 1.440,00 | 11,14K |
| 2026-06-15 | GBp 1.450,00 | %0,00 | GBp 1.450,00 | GBp 1.470,00 | GBp 1.430,00 | 16,83K |
| 2026-06-12 | GBp 1.450,00 | +%1,93 | GBp 1.430,00 | GBp 1.480,00 | GBp 1.410,00 | 35,35K |
| 2026-06-11 | GBp 1.422,50 | -%0,87 | GBp 1.430,00 | GBp 1.440,00 | GBp 1.390,00 | 16,20K |
| 2026-06-10 | GBp 1.435,00 | -%1,03 | GBp 1.430,00 | GBp 1.450,00 | GBp 1.420,00 | 20,74K |
| 2026-06-09 | GBp 1.450,00 | -%3,33 | GBp 1.515,00 | GBp 1.530,00 | GBp 1.430,00 | 15,39K |
| 2026-06-08 | GBp 1.500,00 | -%0,66 | GBp 1.530,00 | GBp 1.540,00 | GBp 1.500,00 | 12,50K |
| 2026-06-05 | GBp 1.510,00 | -%6,21 | GBp 1.610,00 | GBp 1.630,00 | GBp 1.500,00 | 51,78K |
| 2026-06-04 | GBp 1.610,00 | +%1,26 | GBp 1.610,00 | GBp 1.598,00 | GBp 1.590,00 | 16,38K |
| 2026-06-03 | GBp 1.590,00 | -%1,24 | GBp 1.610,00 | GBp 1.610,00 | GBp 1.590,00 | 10,79K |
| 2026-06-02 | GBp 1.610,00 | +%0,63 | GBp 1.595,00 | GBp 1.630,00 | GBp 1.590,00 | 10,20K |
| 2026-06-01 | GBp 1.600,00 | -%1,54 | GBp 1.615,00 | GBp 1.640,00 | GBp 1.590,00 | 16,64K |
| 2026-05-29 | GBp 1.625,00 | -%0,91 | GBp 1.640,00 | GBp 1.650,00 | GBp 1.590,00 | 20,36K |
| 2026-05-28 | GBp 1.640,00 | -%0,61 | GBp 1.650,00 | GBp 1.660,00 | GBp 1.620,00 | 23,42K |