Made Tech Group PLC MTEC
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 48,50+0,50 (+%1,04)
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 48,50 | +%1,04 | GBp 47,60 | GBp 48,50 | GBp 47,50 | 126,29K |
| 2026-10-01 | GBp 48,00 | -%0,52 | GBp 48,25 | GBp 49,00 | GBp 47,50 | 2,11M |
| 2026-09-30 | GBp 48,25 | -%2,53 | GBp 49,50 | GBp 50,00 | GBp 47,00 | 672,23K |
| 2026-09-29 | GBp 49,50 | -%1,98 | GBp 51,50 | GBp 53,00 | GBp 47,22 |
| 2,47M |
| 2026-09-28 | GBp 50,50 | -%1,94 | GBp 51,50 | GBp 53,00 | GBp 50,00 | 932,04K |
| 2026-09-25 | GBp 51,50 | -%1,90 | GBp 52,50 | GBp 54,00 | GBp 51,00 | 226,23K |
| 2026-09-24 | GBp 52,50 | +%2,94 | GBp 50,50 | GBp 54,00 | GBp 50,00 | 3,04M |
| 2026-09-23 | GBp 51,00 | +%2,00 | GBp 50,00 | GBp 51,00 | GBp 49,25 | 314,26K |
| 2026-09-22 | GBp 50,00 | +%2,04 | GBp 49,00 | GBp 51,00 | GBp 48,76 | 1,19M |
| 2026-09-21 | GBp 49,00 | %0,00 | GBp 49,00 | GBp 50,00 | GBp 47,94 | 511,76K |
| 2026-09-18 | GBp 49,00 | -%2,00 | GBp 49,50 | GBp 50,00 | GBp 48,00 | 187,38K |
| 2026-09-17 | GBp 50,00 | -%0,99 | GBp 50,00 | GBp 51,00 | GBp 49,00 | 87,34K |
| 2026-09-16 | GBp 50,50 | +%2,02 | GBp 50,00 | GBp 51,00 | GBp 49,00 | 439,63K |
| 2026-09-15 | GBp 49,50 | -%1,98 | GBp 50,50 | GBp 51,00 | GBp 49,15 | 393,30K |
| 2026-09-14 | GBp 50,50 | +%1,51 | GBp 49,75 | GBp 51,00 | GBp 49,50 | 404,94K |
| 2026-09-11 | GBp 49,75 | +%1,02 | GBp 49,25 | GBp 50,00 | GBp 48,00 | 412,72K |
| 2026-09-10 | GBp 49,25 | +%1,55 | GBp 48,50 | GBp 51,00 | GBp 48,00 | 1,67M |
| 2026-09-09 | GBp 48,50 | +%5,43 | GBp 46,75 | GBp 49,75 | GBp 46,60 | 2,28M |
| 2026-09-08 | GBp 46,00 | +%4,55 | GBp 44,00 | GBp 47,00 | GBp 43,50 | 2,09M |
| 2026-09-07 | GBp 44,00 | +%2,33 | GBp 42,50 | GBp 44,50 | GBp 42,00 | 611,28K |
| 2026-09-04 | GBp 43,00 | +%1,78 | GBp 42,50 | GBp 44,00 | GBp 42,00 | 852,00K |
| 2026-09-03 | GBp 42,25 | +%1,81 | GBp 40,75 | GBp 42,50 | GBp 40,50 | 685,81K |
| 2026-09-02 | GBp 41,50 | -%3,49 | GBp 42,50 | GBp 43,00 | GBp 40,00 | 457,45K |
| 2026-09-01 | GBp 43,00 | -%1,15 | GBp 43,50 | GBp 44,00 | GBp 42,00 | 366,08K |
| 2026-08-28 | GBp 43,50 | %0,00 | GBp 43,50 | GBp 44,00 | GBp 43,13 | 463,18K |
| 2026-08-27 | GBp 43,50 | +%1,75 | GBp 42,75 | GBp 44,00 | GBp 42,00 | 377,63K |
| 2026-08-26 | GBp 42,75 | +%2,40 | GBp 41,75 | GBp 44,00 | GBp 41,50 | 844,98K |
| 2026-08-25 | GBp 41,75 | %0,00 | GBp 41,75 | GBp 42,00 | GBp 41,50 | 217,62K |
| 2026-08-24 | GBp 41,75 | %0,00 | GBp 41,75 | GBp 42,00 | GBp 41,50 | 589,51K |
| 2026-08-21 | GBp 41,75 | -%4,02 | GBp 43,50 | GBp 44,00 | GBp 41,50 | 887,15K |
| 2026-08-20 | GBp 43,50 | +%2,35 | GBp 42,50 | GBp 45,00 | GBp 42,00 | 3,22M |
| 2026-08-19 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 43,50 | GBp 41,00 | 1,50M |
| 2026-08-18 | GBp 42,50 | +%11,11 | GBp 40,50 | GBp 44,00 | GBp 39,00 | 7,30M |
| 2026-08-17 | GBp 38,25 | %0,00 | GBp 38,25 | GBp 39,00 | GBp 37,50 | 183,93K |
| 2026-08-14 | GBp 38,25 | +%1,32 | GBp 37,75 | GBp 39,00 | GBp 37,50 | 249,92K |
| 2026-08-13 | GBp 37,75 | +%7,86 | GBp 35,00 | GBp 38,00 | GBp 35,00 | 1,18M |
| 2026-08-12 | GBp 35,00 | %0,00 | GBp 35,00 | GBp 35,50 | GBp 34,50 | 315,48K |
| 2026-08-11 | GBp 35,00 | -%1,41 | GBp 35,50 | GBp 36,00 | GBp 34,50 | 209,65K |
| 2026-08-10 | GBp 35,50 | +%0,71 | GBp 35,25 | GBp 36,00 | GBp 34,50 | 202,51K |
| 2026-08-07 | GBp 35,25 | %0,00 | GBp 35,25 | GBp 36,00 | GBp 34,72 | 45,84K |
| 2026-08-06 | GBp 35,25 | %0,00 | GBp 35,25 | GBp 36,00 | GBp 35,10 | 137,56K |
| 2026-08-05 | GBp 35,25 | +%2,92 | GBp 34,50 | GBp 36,00 | GBp 34,22 | 257,11K |
| 2026-08-04 | GBp 34,25 | -%1,44 | GBp 34,75 | GBp 35,00 | GBp 34,00 | 247,35K |
| 2026-08-03 | GBp 34,75 | %0,00 | GBp 34,75 | GBp 36,00 | GBp 34,00 | 53,47K |
| 2026-07-31 | GBp 34,75 | -%1,42 | GBp 35,25 | GBp 35,50 | GBp 34,50 | 276,94K |
| 2026-07-30 | GBp 35,25 | -%2,08 | GBp 36,00 | GBp 36,50 | GBp 35,00 | 260,65K |
| 2026-07-29 | GBp 36,00 | %0,00 | GBp 36,00 | GBp 36,50 | GBp 35,50 | 44,36K |
| 2026-07-28 | GBp 36,00 | %0,00 | GBp 36,00 | GBp 36,50 | GBp 35,50 | 38,73K |
| 2026-07-27 | GBp 36,00 | %0,00 | GBp 36,00 | GBp 36,50 | GBp 35,50 | 845,36K |
| 2026-07-24 | GBp 36,00 | %0,00 | GBp 36,00 | GBp 36,50 | GBp 35,50 | 539,87K |
| 2026-07-23 | GBp 36,00 | %0,00 | GBp 36,00 | GBp 36,50 | GBp 35,34 | 259,24K |
| 2026-07-22 | GBp 36,00 | -%0,69 | GBp 36,25 | GBp 36,50 | GBp 35,50 | 506,40K |
| 2026-07-21 | GBp 36,25 | -%0,68 | GBp 36,50 | GBp 37,00 | GBp 36,00 | 118,71K |
| 2026-07-20 | GBp 36,50 | -%1,35 | GBp 37,00 | GBp 37,50 | GBp 36,50 | 130,47K |
| 2026-07-17 | GBp 37,00 | %0,00 | GBp 37,00 | GBp 38,00 | GBp 36,50 | 3,67M |
| 2026-07-16 | GBp 37,00 | %0,00 | GBp 37,00 | GBp 37,50 | GBp 36,50 | 126,86K |
| 2026-07-15 | GBp 37,00 | +%1,37 | GBp 36,50 | GBp 37,50 | GBp 36,00 | 193,36K |
| 2026-07-14 | GBp 36,50 | %0,00 | GBp 36,50 | GBp 37,00 | GBp 36,00 | 278,63K |
| 2026-07-13 | GBp 36,50 | %0,00 | GBp 36,50 | GBp 37,00 | GBp 36,00 | 286,85K |
| 2026-07-10 | GBp 36,50 | %0,00 | GBp 36,00 | GBp 37,00 | GBp 35,50 | 314,76K |
| 2026-07-09 | GBp 36,50 | %0,00 | GBp 36,50 | GBp 37,00 | GBp 35,50 | 167,18K |
| 2026-07-08 | GBp 36,50 | -%3,95 | GBp 38,00 | GBp 39,00 | GBp 36,00 | 602,38K |
| 2026-07-07 | GBp 38,00 | -%0,65 | GBp 38,25 | GBp 39,00 | GBp 37,00 | 107,33K |
| 2026-07-06 | GBp 38,25 | +%0,66 | GBp 38,00 | GBp 39,00 | GBp 37,50 | 83,54K |
| 2026-07-03 | GBp 38,00 | +%1,33 | GBp 37,50 | GBp 38,50 | GBp 37,00 | 275,77K |
| 2026-07-02 | GBp 37,50 | -%0,66 | GBp 37,50 | GBp 38,00 | GBp 37,00 | 294,09K |
| 2026-07-01 | GBp 37,75 | -%5,63 | GBp 40,00 | GBp 40,00 | GBp 37,33 | 1,08M |
| 2026-06-30 | GBp 40,00 | +%3,90 | GBp 41,50 | GBp 43,00 | GBp 39,00 | 3,92M |
| 2026-06-29 | GBp 38,50 | +%0,65 | GBp 38,25 | GBp 39,00 | GBp 38,00 | 113,08K |
| 2026-06-26 | GBp 38,25 | -%1,29 | GBp 38,75 | GBp 39,50 | GBp 38,00 | 400,82K |
| 2026-06-25 | GBp 38,75 | +%1,31 | GBp 38,25 | GBp 39,50 | GBp 38,00 | 151,04K |
| 2026-06-24 | GBp 38,25 | -%0,65 | GBp 38,50 | GBp 39,00 | GBp 38,00 | 495,74K |
| 2026-06-23 | GBp 38,50 | -%1,28 | GBp 39,25 | GBp 39,50 | GBp 38,00 | 575,82K |
| 2026-06-22 | GBp 39,00 | +%1,96 | GBp 38,25 | GBp 39,50 | GBp 37,00 | 680,67K |
| 2026-06-19 | GBp 38,25 | +%0,66 | GBp 38,00 | GBp 39,00 | GBp 37,00 | 258,33K |
| 2026-06-18 | GBp 38,00 | -%1,30 | GBp 38,50 | GBp 39,00 | GBp 37,65 | 232,94K |
| 2026-06-17 | GBp 38,50 | %0,00 | GBp 38,50 | GBp 39,00 | GBp 38,00 | 135,74K |
| 2026-06-16 | GBp 38,50 | %0,00 | GBp 38,50 | GBp 39,00 | GBp 38,00 | 264,98K |
| 2026-06-15 | GBp 38,50 | +%0,65 | GBp 38,50 | GBp 39,00 | GBp 38,00 | 194,84K |
| 2026-06-12 | GBp 38,25 | %0,00 | GBp 38,50 | GBp 40,00 | GBp 38,00 | 1,31M |
| 2026-06-11 | GBp 38,25 | -%0,65 | GBp 38,50 | GBp 39,00 | GBp 37,66 | 922,72K |
| 2026-06-10 | GBp 38,50 | -%1,91 | GBp 39,25 | GBp 40,00 | GBp 38,50 | 117,74K |
| 2026-06-09 | GBp 39,25 | +%2,61 | GBp 38,25 | GBp 39,55 | GBp 38,00 | 193,38K |
| 2026-06-08 | GBp 38,25 | -%2,55 | GBp 39,00 | GBp 39,50 | GBp 38,00 | 205,67K |
| 2026-06-05 | GBp 39,25 | +%3,29 | GBp 38,00 | GBp 40,00 | GBp 37,50 | 818,09K |
| 2026-06-04 | GBp 38,00 | %0,00 | GBp 38,00 | GBp 38,50 | GBp 37,50 | 141,45K |
| 2026-06-03 | GBp 38,00 | %0,00 | GBp 38,00 | GBp 38,35 | GBp 37,56 | 288,69K |
| 2026-06-02 | GBp 38,00 | -%1,30 | GBp 38,25 | GBp 38,50 | GBp 37,50 | 244,75K |
| 2026-06-01 | GBp 38,50 | -%1,91 | GBp 39,25 | GBp 39,50 | GBp 38,00 | 306,19K |
| 2026-05-29 | GBp 39,25 | %0,00 | GBp 39,25 | GBp 40,00 | GBp 38,50 | 86,30K |