Playtech PLC PTEC
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 373,40-0,40 (-%0,11)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 381,80 | +%2,14 | GBp 372,00 | GBp 383,00 | GBp 368,80 | 45,03K |
| 2026-09-30 | GBp 373,80 | -%0,80 | GBp 378,60 | GBp 383,20 | GBp 370,20 | 771,34K |
| 2026-09-29 | GBp 376,80 | -%2,79 | GBp 392,00 | GBp 392,00 | GBp 376,80 | 370,36K |
| 2026-09-28 | GBp 387,60 | -%0,26 | GBp 389,40 | GBp 394,60 | GBp 365,96 | 864,68K |
| 2026-09-25 | GBp 388,60 | +%0,36 | GBp 387,20 | GBp 397,43 | GBp 380,00 | 818,56K |
| 2026-09-24 | GBp 387,20 | -%3,01 | GBp 398,40 | GBp 404,80 | GBp 387,20 | 886,33K |
| 2026-09-23 | GBp 399,20 | -%2,87 | GBp 412,00 | GBp 413,20 | GBp 397,80 | 407,69K |
| 2026-09-22 | GBp 411,00 | -%1,25 | GBp 415,00 | GBp 418,81 | GBp 411,00 | 306,47K |
| 2026-09-21 | GBp 416,20 | +%0,14 | GBp 421,60 | GBp 427,00 | GBp 412,84 | 703,57K |
| 2026-09-18 | GBp 415,60 | -%6,61 | GBp 444,00 | GBp 448,80 | GBp 415,60 | 2,41M |
| 2026-09-17 | GBp 445,00 | +%0,86 | GBp 440,00 | GBp 456,00 | GBp 440,00 | 1,28M |
| 2026-09-16 | GBp 441,20 | +%5,45 | GBp 415,00 | GBp 441,20 | GBp 412,60 | 767,86K |
| 2026-09-15 | GBp 418,40 | +%0,63 | GBp 415,80 | GBp 424,40 | GBp 413,60 | 647,18K |
| 2026-09-14 | GBp 415,80 | +%2,92 | GBp 397,00 | GBp 421,80 | GBp 397,00 | 805,84K |
| 2026-09-11 | GBp 404,00 | +%0,50 | GBp 400,00 | GBp 404,00 | GBp 383,00 | 642,79K |
| 2026-09-10 | GBp 402,00 | +%1,21 | GBp 405,00 | GBp 413,00 | GBp 382,00 | 999,61K |
| 2026-09-09 | GBp 397,20 | -%1,73 | GBp 412,00 | GBp 416,80 | GBp 385,20 | 1,06M |
| 2026-09-08 | GBp 404,20 | -%0,39 | GBp 405,80 | GBp 406,80 | GBp 396,00 | 325,97K |
| 2026-09-07 | GBp 405,80 | -%1,31 | GBp 410,00 | GBp 413,20 | GBp 402,60 | 565,95K |
| 2026-09-04 | GBp 411,20 | +%0,83 | GBp 406,00 | GBp 411,60 | GBp 404,00 | 755,17K |
| 2026-09-03 | GBp 407,80 | +%1,95 | GBp 400,00 | GBp 415,80 | GBp 399,20 | 692,00K |
| 2026-09-02 | GBp 400,00 | +%0,15 | GBp 387,80 | GBp 402,80 | GBp 387,80 | 472,02K |
| 2026-09-01 | GBp 399,40 | -%1,72 | GBp 404,60 | GBp 406,00 | GBp 389,87 | 309,29K |
| 2026-08-28 | GBp 406,40 | +%0,44 | GBp 410,00 | GBp 411,40 | GBp 402,60 | 738,86K |
| 2026-08-27 | GBp 404,60 | +%1,20 | GBp 399,00 | GBp 404,60 | GBp 393,20 | 221,68K |
| 2026-08-26 | GBp 399,80 | -%1,19 | GBp 404,00 | GBp 407,60 | GBp 394,80 | 319,28K |
| 2026-08-25 | GBp 404,60 | -%1,84 | GBp 401,40 | GBp 410,00 | GBp 398,40 | 565,44K |
| 2026-08-24 | GBp 412,20 | +%5,15 | GBp 395,00 | GBp 412,20 | GBp 391,20 | 702,15K |
| 2026-08-21 | GBp 392,00 | +%0,10 | GBp 400,00 | GBp 400,00 | GBp 386,20 | 351,05K |
| 2026-08-20 | GBp 391,60 | +%2,73 | GBp 381,00 | GBp 393,60 | GBp 377,40 | 268,94K |
| 2026-08-19 | GBp 381,20 | -%1,55 | GBp 386,00 | GBp 387,80 | GBp 378,40 | 530,90K |
| 2026-08-18 | GBp 387,20 | -%0,62 | GBp 388,00 | GBp 394,40 | GBp 382,60 | 346,02K |
| 2026-08-17 | GBp 389,60 | +%1,88 | GBp 387,60 | GBp 399,20 | GBp 382,20 | 948,05K |
| 2026-08-14 | GBp 382,40 | +%3,35 | GBp 370,00 | GBp 382,80 | GBp 366,00 | 984,26K |
| 2026-08-13 | GBp 370,00 | -%0,91 | GBp 365,20 | GBp 378,80 | GBp 365,20 | 221,42K |
| 2026-08-12 | GBp 373,40 | -%0,53 | GBp 375,00 | GBp 377,80 | GBp 371,00 | 229,51K |
| 2026-08-11 | GBp 375,40 | -%0,48 | GBp 373,60 | GBp 379,20 | GBp 369,60 | 418,31K |
| 2026-08-10 | GBp 377,20 | +%2,67 | GBp 374,00 | GBp 377,20 | GBp 364,83 | 436,08K |
| 2026-08-07 | GBp 367,40 | +%1,10 | GBp 355,00 | GBp 369,40 | GBp 355,00 | 267,79K |
| 2026-08-06 | GBp 363,40 | -%0,66 | GBp 365,20 | GBp 371,20 | GBp 356,00 | 563,54K |
| 2026-08-05 | GBp 365,80 | -%2,97 | GBp 388,80 | GBp 388,80 | GBp 365,80 | 487,00K |
| 2026-08-04 | GBp 377,00 | +%0,48 | GBp 371,00 | GBp 384,60 | GBp 367,40 | 333,48K |
| 2026-08-03 | GBp 375,20 | -%0,90 | GBp 379,00 | GBp 384,40 | GBp 371,20 | 359,44K |
| 2026-07-31 | GBp 378,60 | -%2,37 | GBp 390,00 | GBp 390,00 | GBp 375,80 | 541,65K |
| 2026-07-30 | GBp 387,80 | -%0,51 | GBp 387,00 | GBp 395,60 | GBp 382,60 | 425,51K |
| 2026-07-29 | GBp 389,80 | -%1,62 | GBp 401,80 | GBp 406,20 | GBp 389,20 | 676,62K |
| 2026-07-28 | GBp 396,20 | +%1,54 | GBp 395,00 | GBp 401,20 | GBp 390,00 | 850,15K |
| 2026-07-27 | GBp 390,20 | +%4,95 | GBp 379,20 | GBp 394,00 | GBp 372,80 | 764,64K |
| 2026-07-24 | GBp 371,80 | +%3,28 | GBp 363,20 | GBp 374,80 | GBp 357,60 | 598,84K |
| 2026-07-23 | GBp 360,00 | -%0,72 | GBp 351,20 | GBp 366,40 | GBp 351,20 | 557,06K |
| 2026-07-22 | GBp 362,60 | -%0,11 | GBp 362,60 | GBp 364,60 | GBp 355,20 | 479,99K |
| 2026-07-21 | GBp 363,00 | -%1,31 | GBp 370,00 | GBp 370,00 | GBp 362,60 | 275,64K |
| 2026-07-20 | GBp 367,80 | -%0,92 | GBp 366,40 | GBp 374,00 | GBp 362,40 | 513,50K |
| 2026-07-17 | GBp 371,20 | -%0,85 | GBp 374,40 | GBp 378,00 | GBp 367,00 | 307,88K |
| 2026-07-16 | GBp 374,40 | -%3,60 | GBp 391,60 | GBp 391,60 | GBp 371,20 | 692,20K |
| 2026-07-15 | GBp 388,40 | -%0,92 | GBp 393,20 | GBp 396,40 | GBp 386,80 | 633,79K |
| 2026-07-14 | GBp 392,00 | -%1,56 | GBp 390,80 | GBp 397,00 | GBp 385,00 | 1,16M |
| 2026-07-13 | GBp 398,20 | +%3,27 | GBp 388,00 | GBp 400,00 | GBp 378,20 | 1,55M |
| 2026-07-10 | GBp 385,60 | +%5,53 | GBp 362,60 | GBp 390,00 | GBp 362,60 | 708,63K |
| 2026-07-09 | GBp 365,40 | +%14,12 | GBp 364,80 | GBp 384,80 | GBp 349,40 | 1,26M |
| 2026-07-08 | GBp 320,20 | +%0,57 | GBp 318,40 | GBp 323,60 | GBp 313,40 | 1,13M |
| 2026-07-07 | GBp 318,40 | -%2,81 | GBp 327,20 | GBp 331,80 | GBp 318,40 | 415,16K |
| 2026-07-06 | GBp 327,60 | +%3,74 | GBp 315,00 | GBp 327,60 | GBp 315,00 | 587,07K |
| 2026-07-03 | GBp 315,80 | -%2,05 | GBp 322,00 | GBp 323,20 | GBp 313,60 | 500,36K |
| 2026-07-02 | GBp 322,40 | +%0,56 | GBp 320,00 | GBp 325,40 | GBp 315,00 | 498,22K |
| 2026-07-01 | GBp 320,60 | +%0,63 | GBp 323,40 | GBp 323,40 | GBp 311,00 | 287,86K |
| 2026-06-30 | GBp 318,60 | -%0,75 | GBp 321,40 | GBp 328,20 | GBp 312,20 | 1,28M |
| 2026-06-29 | GBp 321,00 | +%4,15 | GBp 309,60 | GBp 322,80 | GBp 308,60 | 1,38M |
| 2026-06-26 | GBp 308,20 | +%3,63 | GBp 292,20 | GBp 308,20 | GBp 292,20 | 474,63K |
| 2026-06-25 | GBp 297,40 | -%1,26 | GBp 299,00 | GBp 304,80 | GBp 293,00 | 1,68M |
| 2026-06-24 | GBp 301,20 | -%2,21 | GBp 302,80 | GBp 322,80 | GBp 288,00 | 1,62M |
| 2026-06-23 | GBp 308,00 | -%0,84 | GBp 305,00 | GBp 350,80 | GBp 303,60 | 483,33K |
| 2026-06-22 | GBp 310,60 | +%0,52 | GBp 301,60 | GBp 311,40 | GBp 300,00 | 644,69K |
| 2026-06-19 | GBp 309,00 | -%2,40 | GBp 319,60 | GBp 322,60 | GBp 308,80 | 1,74M |
| 2026-06-18 | GBp 316,60 | -%3,53 | GBp 329,80 | GBp 329,80 | GBp 310,00 | 1,65M |
| 2026-06-17 | GBp 328,20 | -%1,56 | GBp 335,60 | GBp 346,60 | GBp 320,00 | 1,52M |
| 2026-06-16 | GBp 333,40 | -%2,40 | GBp 332,80 | GBp 345,20 | GBp 332,80 | 1,54M |
| 2026-06-15 | GBp 341,60 | +%1,07 | GBp 346,40 | GBp 363,20 | GBp 334,40 | 1,70M |
| 2026-06-12 | GBp 338,00 | -%1,34 | GBp 347,40 | GBp 351,20 | GBp 337,20 | 1,81M |
| 2026-06-11 | GBp 342,60 | -%1,72 | GBp 339,80 | GBp 347,40 | GBp 330,40 | 1,76M |
| 2026-06-10 | GBp 348,60 | +%3,01 | GBp 337,80 | GBp 350,40 | GBp 334,20 | 1,60M |
| 2026-06-09 | GBp 338,40 | -%1,46 | GBp 336,40 | GBp 348,40 | GBp 334,60 | 1,10M |
| 2026-06-08 | GBp 343,40 | -%0,52 | GBp 342,00 | GBp 345,00 | GBp 335,00 | 1,20M |
| 2026-06-05 | GBp 345,20 | -%0,86 | GBp 351,40 | GBp 354,00 | GBp 342,20 | 1,74M |
| 2026-06-04 | GBp 348,20 | +%0,99 | GBp 343,20 | GBp 350,00 | GBp 342,00 | 1,08M |
| 2026-06-03 | GBp 344,80 | -%0,29 | GBp 351,80 | GBp 351,80 | GBp 342,00 | 1,69M |
| 2026-06-02 | GBp 345,80 | -%1,98 | GBp 357,40 | GBp 359,20 | GBp 343,60 | 2,03M |
| 2026-06-01 | GBp 352,80 | +%0,57 | GBp 356,00 | GBp 359,20 | GBp 346,60 | 791,12K |
| 2026-05-29 | GBp 350,80 | -%0,06 | GBp 350,80 | GBp 356,80 | GBp 343,40 | 1,73M |
| 2026-05-28 | GBp 351,00 | +%0,11 | GBp 347,80 | GBp 351,00 | GBp 340,40 | 866,94K |