MTI Wireless Edge Ltd MWE
LSE · Birleşik Krallık · Elektronik Teknoloji
GBp 62,45-0,55 (-%0,87)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 64,00 | %0,00 | GBp 64,00 | GBp 65,00 | GBp 63,00 | 100,21K |
| 2026-09-29 | GBp 64,00 | %0,00 | GBp 64,00 | GBp 64,98 | GBp 63,75 | 38,49K |
| 2026-09-28 | GBp 64,00 | +%0,79 | GBp 63,50 | GBp 64,00 | GBp 63,00 | 357,79K |
| 2026-09-25 | GBp 63,50 | +%0,79 | GBp 63,00 | GBp 64,00 | GBp 61,00 | 196,79K |
| 2026-09-24 | GBp 63,00 | -%2,33 | GBp 63,50 | GBp 64,00 | GBp 61,00 | 94,60K |
| 2026-09-23 | GBp 64,50 | +%0,78 | GBp 64,00 | GBp 65,00 | GBp 63,42 | 95,28K |
| 2026-09-22 | GBp 64,00 | %0,00 | GBp 64,00 | GBp 64,98 | GBp 63,00 | 17,13K |
| 2026-09-21 | GBp 64,00 | %0,00 | GBp 64,00 | GBp 65,00 | GBp 63,00 | 81,05K |
| 2026-09-18 | GBp 64,00 | +%0,79 | GBp 63,50 | GBp 65,00 | GBp 63,00 | 99,13K |
| 2026-09-17 | GBp 63,50 | %0,00 | GBp 63,50 | GBp 63,69 | GBp 63,20 | 82,89K |
| 2026-09-16 | GBp 63,50 | %0,00 | GBp 63,50 | GBp 63,70 | GBp 63,06 | 57,14K |
| 2026-09-15 | GBp 63,50 | +%4,10 | GBp 61,00 | GBp 64,00 | GBp 60,02 | 382,47K |
| 2026-09-14 | GBp 61,00 | -%3,17 | GBp 63,00 | GBp 64,00 | GBp 59,00 | 333,70K |
| 2026-09-11 | GBp 63,00 | %0,00 | GBp 63,00 | GBp 64,00 | GBp 62,13 | 93,09K |
| 2026-09-10 | GBp 63,00 | +%2,44 | GBp 61,50 | GBp 64,00 | GBp 61,00 | 158,01K |
| 2026-09-09 | GBp 61,50 | -%3,15 | GBp 63,50 | GBp 64,00 | GBp 61,01 | 185,10K |
| 2026-09-08 | GBp 63,50 | -%5,22 | GBp 67,00 | GBp 68,00 | GBp 63,03 | 216,86K |
| 2026-09-07 | GBp 67,00 | %0,00 | GBp 67,00 | GBp 68,00 | GBp 66,00 | 138,08K |
| 2026-09-04 | GBp 67,00 | %0,00 | GBp 67,00 | GBp 68,00 | GBp 66,00 | 42,87K |
| 2026-09-03 | GBp 67,00 | %0,00 | GBp 67,00 | GBp 68,00 | GBp 66,65 | 75,98K |
| 2026-09-02 | GBp 67,00 | -%1,47 | GBp 68,00 | GBp 69,00 | GBp 65,50 | 316,60K |
| 2026-09-01 | GBp 68,00 | +%0,74 | GBp 67,50 | GBp 68,80 | GBp 67,00 | 182,20K |
| 2026-08-28 | GBp 67,50 | +%2,27 | GBp 66,00 | GBp 68,00 | GBp 65,00 | 150,64K |
| 2026-08-27 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 67,00 | GBp 65,00 | 124,32K |
| 2026-08-26 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 66,00 | GBp 65,00 | 171,84K |
| 2026-08-25 | GBp 66,00 | -%0,75 | GBp 66,50 | GBp 67,00 | GBp 65,00 | 140,17K |
| 2026-08-24 | GBp 66,50 | -%0,75 | GBp 67,00 | GBp 68,00 | GBp 65,00 | 316,14K |
| 2026-08-21 | GBp 67,00 | %0,00 | GBp 67,00 | GBp 68,00 | GBp 66,02 | 143,59K |
| 2026-08-20 | GBp 67,00 | -%1,47 | GBp 68,00 | GBp 69,00 | GBp 66,00 | 235,62K |
| 2026-08-19 | GBp 68,00 | +%0,74 | GBp 67,50 | GBp 69,00 | GBp 66,00 | 268,63K |
| 2026-08-18 | GBp 67,50 | +%3,85 | GBp 65,00 | GBp 69,00 | GBp 64,00 | 226,34K |
| 2026-08-17 | GBp 65,00 | -%2,26 | GBp 67,00 | GBp 67,00 | GBp 62,00 | 529,15K |
| 2026-08-14 | GBp 66,50 | +%3,91 | GBp 63,00 | GBp 67,25 | GBp 62,70 | 514,91K |
| 2026-08-13 | GBp 64,00 | %0,00 | GBp 64,00 | GBp 65,00 | GBp 62,00 | 301,44K |
| 2026-08-12 | GBp 64,00 | +%2,40 | GBp 62,50 | GBp 65,00 | GBp 61,20 | 341,71K |
| 2026-08-11 | GBp 62,50 | -%3,10 | GBp 64,50 | GBp 64,00 | GBp 61,00 | 393,40K |
| 2026-08-10 | GBp 64,50 | %0,00 | GBp 64,50 | GBp 65,00 | GBp 63,00 | 97,74K |
| 2026-08-07 | GBp 64,50 | %0,00 | GBp 64,50 | GBp 65,00 | GBp 64,11 | 53,12K |
| 2026-08-06 | GBp 64,50 | -%1,53 | GBp 65,50 | GBp 66,00 | GBp 63,00 | 165,72K |
| 2026-08-05 | GBp 65,50 | -%0,76 | GBp 66,00 | GBp 66,28 | GBp 65,00 | 323,95K |
| 2026-08-04 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 67,00 | GBp 64,60 | 58,49K |
| 2026-08-03 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 67,00 | GBp 65,00 | 215,23K |
| 2026-07-31 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 67,00 | GBp 65,20 | 95,80K |
| 2026-07-30 | GBp 66,00 | -%0,75 | GBp 66,50 | GBp 67,00 | GBp 65,00 | 177,44K |
| 2026-07-29 | GBp 66,50 | -%2,21 | GBp 68,00 | GBp 69,00 | GBp 65,25 | 313,16K |
| 2026-07-28 | GBp 68,00 | -%1,45 | GBp 69,00 | GBp 70,00 | GBp 67,00 | 85,88K |
| 2026-07-27 | GBp 69,00 | +%4,55 | GBp 66,00 | GBp 70,00 | GBp 65,00 | 206,55K |
| 2026-07-24 | GBp 66,00 | -%3,65 | GBp 68,50 | GBp 69,00 | GBp 65,23 | 199,63K |
| 2026-07-23 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 70,00 | GBp 66,56 | 118,57K |
| 2026-07-22 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 70,00 | GBp 66,23 | 155,49K |
| 2026-07-21 | GBp 68,50 | -%0,72 | GBp 69,00 | GBp 70,00 | GBp 67,00 | 37,08K |
| 2026-07-20 | GBp 69,00 | -%2,13 | GBp 70,50 | GBp 72,00 | GBp 68,00 | 53,00K |
| 2026-07-17 | GBp 70,50 | %0,00 | GBp 70,50 | GBp 72,00 | GBp 68,50 | 62,81K |
| 2026-07-16 | GBp 70,50 | +%2,17 | GBp 72,00 | GBp 74,00 | GBp 69,30 | 233,24K |
| 2026-07-15 | GBp 69,00 | -%2,82 | GBp 71,00 | GBp 72,00 | GBp 68,00 | 123,74K |
| 2026-07-14 | GBp 71,00 | %0,00 | GBp 71,00 | GBp 72,00 | GBp 70,40 | 28,94K |
| 2026-07-13 | GBp 71,00 | %0,00 | GBp 71,00 | GBp 72,00 | GBp 70,00 | 87,30K |
| 2026-07-10 | GBp 71,00 | %0,00 | GBp 71,00 | GBp 72,00 | GBp 70,00 | 45,34K |
| 2026-07-09 | GBp 71,00 | %0,00 | GBp 71,00 | GBp 72,00 | GBp 70,00 | 122,41K |
| 2026-07-08 | GBp 71,00 | -%2,74 | GBp 73,00 | GBp 74,00 | GBp 70,00 | 87,39K |
| 2026-07-07 | GBp 73,00 | -%3,31 | GBp 75,50 | GBp 77,00 | GBp 72,00 | 118,75K |
| 2026-07-06 | GBp 75,50 | +%0,67 | GBp 75,50 | GBp 77,00 | GBp 73,50 | 106,05K |
| 2026-07-03 | GBp 75,00 | %0,00 | GBp 76,00 | GBp 78,00 | GBp 74,33 | 268,58K |
| 2026-07-02 | GBp 75,00 | +%3,45 | GBp 72,50 | GBp 77,00 | GBp 71,00 | 362,03K |
| 2026-07-01 | GBp 72,50 | %0,00 | GBp 72,50 | GBp 74,00 | GBp 71,90 | 43,70K |
| 2026-06-30 | GBp 72,50 | %0,00 | GBp 72,50 | GBp 74,00 | GBp 71,50 | 70,13K |
| 2026-06-29 | GBp 72,50 | %0,00 | GBp 72,50 | GBp 74,00 | GBp 71,00 | 154,63K |
| 2026-06-26 | GBp 72,50 | %0,00 | GBp 72,50 | GBp 74,00 | GBp 71,00 | 43,22K |
| 2026-06-25 | GBp 72,50 | +%4,32 | GBp 70,00 | GBp 74,00 | GBp 69,75 | 137,75K |
| 2026-06-24 | GBp 69,50 | -%4,79 | GBp 73,00 | GBp 74,00 | GBp 69,00 | 95,24K |
| 2026-06-23 | GBp 73,00 | -%3,31 | GBp 75,50 | GBp 77,00 | GBp 72,00 | 173,91K |
| 2026-06-22 | GBp 75,50 | -%1,95 | GBp 77,00 | GBp 79,00 | GBp 74,00 | 168,34K |
| 2026-06-19 | GBp 77,00 | +%2,12 | GBp 76,00 | GBp 79,00 | GBp 75,00 | 255,87K |
| 2026-06-18 | GBp 75,40 | +%4,72 | GBp 72,00 | GBp 78,00 | GBp 72,00 | 459,61K |
| 2026-06-17 | GBp 72,00 | +%2,13 | GBp 70,50 | GBp 73,00 | GBp 69,00 | 225,34K |
| 2026-06-16 | GBp 70,50 | +%0,71 | GBp 70,00 | GBp 72,00 | GBp 69,00 | 318,81K |
| 2026-06-15 | GBp 70,00 | +%3,70 | GBp 67,50 | GBp 71,12 | GBp 68,00 | 453,55K |
| 2026-06-12 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 69,00 | GBp 66,00 | 94,42K |
| 2026-06-11 | GBp 67,50 | -%2,17 | GBp 67,50 | GBp 69,00 | GBp 66,00 | 133,73K |
| 2026-06-10 | GBp 69,00 | +%0,29 | GBp 69,00 | GBp 70,00 | GBp 66,00 | 78,22K |
| 2026-06-09 | GBp 68,80 | -%1,01 | GBp 69,50 | GBp 71,00 | GBp 68,00 | 87,66K |
| 2026-06-08 | GBp 69,50 | +%0,72 | GBp 69,50 | GBp 72,60 | GBp 68,00 | 225,23K |
| 2026-06-05 | GBp 69,00 | %0,00 | GBp 69,00 | GBp 70,00 | GBp 68,00 | 38,09K |
| 2026-06-04 | GBp 69,00 | %0,00 | GBp 68,00 | GBp 70,00 | GBp 67,00 | 90,29K |
| 2026-06-03 | GBp 69,00 | +%2,99 | GBp 67,00 | GBp 69,00 | GBp 66,00 | 141,13K |
| 2026-06-02 | GBp 67,00 | +%0,75 | GBp 66,50 | GBp 69,00 | GBp 66,00 | 119,38K |
| 2026-06-01 | GBp 66,50 | %0,00 | GBp 66,50 | GBp 67,00 | GBp 65,00 | 72,70K |
| 2026-05-29 | GBp 66,50 | -%2,21 | GBp 68,00 | GBp 68,00 | GBp 65,00 | 124,65K |
| 2026-05-28 | GBp 68,00 | -%0,73 | GBp 68,50 | GBp 70,00 | GBp 67,00 | 51,60K |
| 2026-05-27 | GBp 68,50 | +%3,79 | GBp 66,00 | GBp 70,00 | GBp 63,00 | 372,39K |