Quartix Technologies PLC QTX
LSE · Birleşik Krallık · Dağıtım Hizmetleri
GBp 225,000,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 225,00 | -%1,10 | GBp 227,50 | GBp 234,00 | GBp 221,22 | 11,19K |
| 2026-09-29 | GBp 227,50 | -%2,15 | GBp 232,50 | GBp 240,00 | GBp 220,00 | 190,15K |
| 2026-09-28 | GBp 232,50 | +%3,33 | GBp 225,00 | GBp 240,00 | GBp 220,00 | 77,42K |
| 2026-09-25 | GBp 225,00 | %0,00 | GBp 225,00 | GBp 230,00 | GBp 220,00 |
| 16,26K |
| 2026-09-24 | GBp 225,00 | %0,00 | GBp 225,00 | GBp 228,11 | GBp 224,00 | 57,83K |
| 2026-09-23 | GBp 225,00 | %0,00 | GBp 225,00 | GBp 228,00 | GBp 224,00 | 12,11K |
| 2026-09-22 | GBp 225,00 | %0,00 | GBp 225,00 | GBp 230,00 | GBp 220,00 | 32,41K |
| 2026-09-21 | GBp 225,00 | %0,00 | GBp 225,00 | GBp 226,60 | GBp 220,00 | 106,91K |
| 2026-09-18 | GBp 225,00 | +%1,12 | GBp 222,50 | GBp 228,90 | GBp 220,00 | 12,48K |
| 2026-09-17 | GBp 222,50 | -%2,20 | GBp 227,50 | GBp 230,00 | GBp 220,50 | 40,04K |
| 2026-09-16 | GBp 227,50 | -%3,19 | GBp 235,00 | GBp 240,00 | GBp 221,00 | 38,52K |
| 2026-09-15 | GBp 235,00 | %0,00 | GBp 230,00 | GBp 235,00 | GBp 225,00 | 114,27K |
| 2026-09-14 | GBp 235,00 | +%2,17 | GBp 230,00 | GBp 235,00 | GBp 225,00 | 34,73K |
| 2026-09-11 | GBp 230,00 | +%6,98 | GBp 215,00 | GBp 233,00 | GBp 211,00 | 78,95K |
| 2026-09-10 | GBp 215,00 | -%1,15 | GBp 217,50 | GBp 220,00 | GBp 210,00 | 30,39K |
| 2026-09-09 | GBp 217,50 | -%1,14 | GBp 220,00 | GBp 221,80 | GBp 215,00 | 25,94K |
| 2026-09-08 | GBp 220,00 | %0,00 | GBp 220,00 | GBp 225,00 | GBp 215,00 | 7,58K |
| 2026-09-07 | GBp 220,00 | +%2,33 | GBp 217,50 | GBp 225,00 | GBp 215,00 | 18,13K |
| 2026-09-04 | GBp 215,00 | -%5,49 | GBp 227,50 | GBp 230,00 | GBp 215,00 | 31,29K |
| 2026-09-03 | GBp 227,50 | %0,00 | GBp 227,50 | GBp 235,00 | GBp 220,00 | 16,07K |
| 2026-09-02 | GBp 227,50 | %0,00 | GBp 227,50 | GBp 234,70 | GBp 222,00 | 1,44K |
| 2026-09-01 | GBp 227,50 | %0,00 | GBp 227,50 | GBp 234,32 | GBp 222,00 | 30,52K |
| 2026-08-28 | GBp 227,50 | %0,00 | GBp 227,50 | GBp 235,00 | GBp 222,00 | 8,57K |
| 2026-08-27 | GBp 227,50 | +%1,11 | GBp 227,50 | GBp 235,00 | GBp 220,00 | 10,88K |
| 2026-08-26 | GBp 225,00 | %0,00 | GBp 225,00 | GBp 230,00 | GBp 220,00 | 116,60K |
| 2026-08-25 | GBp 225,00 | %0,00 | GBp 225,00 | GBp 235,00 | GBp 223,51 | 25,11K |
| 2026-08-24 | GBp 225,00 | %0,00 | GBp 225,00 | GBp 230,00 | GBp 222,55 | 29,42K |
| 2026-08-21 | GBp 225,00 | %0,00 | GBp 225,00 | GBp 230,00 | GBp 222,30 | 19,39K |
| 2026-08-20 | GBp 225,00 | %0,00 | GBp 225,00 | GBp 230,00 | GBp 222,22 | 14,76K |
| 2026-08-19 | GBp 225,00 | +%0,45 | GBp 225,00 | GBp 230,00 | GBp 220,00 | 4,95K |
| 2026-08-18 | GBp 224,00 | +%1,82 | GBp 220,00 | GBp 230,00 | GBp 222,22 | 17,07K |
| 2026-08-17 | GBp 220,00 | %0,00 | GBp 220,00 | GBp 225,00 | GBp 216,50 | 83,57K |
| 2026-08-14 | GBp 220,00 | %0,00 | GBp 220,00 | GBp 220,00 | GBp 215,55 | 8,56K |
| 2026-08-13 | GBp 220,00 | %0,00 | GBp 220,00 | GBp 225,00 | GBp 215,00 | 42,00K |
| 2026-08-12 | GBp 220,00 | %0,00 | GBp 220,00 | GBp 225,00 | GBp 215,10 | 4,02K |
| 2026-08-11 | GBp 220,00 | -%2,22 | GBp 225,00 | GBp 230,00 | GBp 215,00 | 35,59K |
| 2026-08-10 | GBp 225,00 | %0,00 | GBp 225,00 | GBp 230,00 | GBp 220,00 | 33,14K |
| 2026-08-07 | GBp 225,00 | -%2,17 | GBp 230,00 | GBp 230,00 | GBp 220,00 | 33,54K |
| 2026-08-06 | GBp 230,00 | -%1,08 | GBp 232,50 | GBp 235,00 | GBp 225,00 | 27,31K |
| 2026-08-05 | GBp 232,50 | -%1,06 | GBp 235,00 | GBp 240,00 | GBp 230,00 | 40,66K |
| 2026-08-04 | GBp 235,00 | %0,00 | GBp 235,00 | GBp 240,00 | GBp 230,00 | 56,14K |
| 2026-08-03 | GBp 235,00 | -%1,05 | GBp 237,50 | GBp 240,00 | GBp 230,00 | 3,75K |
| 2026-07-31 | GBp 237,50 | %0,00 | GBp 237,50 | GBp 238,00 | GBp 235,22 | 7,39K |
| 2026-07-30 | GBp 237,50 | -%2,06 | GBp 242,50 | GBp 245,00 | GBp 235,00 | 17,39K |
| 2026-07-29 | GBp 242,50 | -%1,02 | GBp 245,00 | GBp 250,00 | GBp 235,00 | 312,25K |
| 2026-07-28 | GBp 245,00 | %0,00 | GBp 245,00 | GBp 250,00 | GBp 240,00 | 92,23K |
| 2026-07-27 | GBp 245,00 | -%3,16 | GBp 227,50 | GBp 255,00 | GBp 229,90 | 179,06K |
| 2026-07-24 | GBp 253,00 | +%12,44 | GBp 225,00 | GBp 253,00 | GBp 220,00 | 19,62K |
| 2026-07-23 | GBp 225,00 | %0,00 | GBp 225,00 | GBp 230,00 | GBp 220,00 | 14,41K |
| 2026-07-22 | GBp 225,00 | %0,00 | GBp 225,00 | GBp 230,00 | GBp 220,07 | 12,62K |
| 2026-07-21 | GBp 225,00 | +%2,27 | GBp 220,00 | GBp 225,50 | GBp 215,00 | 39,91K |
| 2026-07-20 | GBp 220,00 | +%1,15 | GBp 217,50 | GBp 225,00 | GBp 215,00 | 14,15K |
| 2026-07-17 | GBp 217,50 | %0,00 | GBp 217,50 | GBp 220,00 | GBp 216,77 | 25,81K |
| 2026-07-16 | GBp 217,50 | %0,00 | GBp 217,50 | GBp 223,80 | GBp 215,00 | 134,26K |
| 2026-07-15 | GBp 217,50 | +%1,16 | GBp 217,50 | GBp 220,00 | GBp 215,10 | 6,00K |
| 2026-07-14 | GBp 215,00 | -%1,15 | GBp 217,50 | GBp 220,00 | GBp 215,00 | 26,15K |
| 2026-07-13 | GBp 217,50 | %0,00 | GBp 217,50 | GBp 220,00 | GBp 215,00 | 48,32K |
| 2026-07-10 | GBp 217,50 | -%1,14 | GBp 220,00 | GBp 221,90 | GBp 215,00 | 25,14K |
| 2026-07-09 | GBp 220,00 | -%2,22 | GBp 225,00 | GBp 225,00 | GBp 220,00 | 8,91K |
| 2026-07-08 | GBp 225,00 | %0,00 | GBp 230,00 | GBp 227,50 | GBp 220,10 | 18,13K |
| 2026-07-07 | GBp 225,00 | +%2,27 | GBp 222,50 | GBp 225,00 | GBp 220,00 | 12,73K |
| 2026-07-06 | GBp 220,00 | -%4,35 | GBp 225,00 | GBp 230,00 | GBp 220,00 | 46,95K |
| 2026-07-03 | GBp 230,00 | +%2,22 | GBp 225,00 | GBp 230,00 | GBp 220,00 | 61,71K |
| 2026-07-02 | GBp 225,00 | -%1,10 | GBp 227,50 | GBp 235,00 | GBp 220,00 | 44,00K |
| 2026-07-01 | GBp 227,50 | -%3,19 | GBp 235,00 | GBp 240,00 | GBp 225,56 | 13,40K |
| 2026-06-30 | GBp 235,00 | %0,00 | GBp 235,00 | GBp 239,89 | GBp 227,00 | 28,07K |
| 2026-06-29 | GBp 235,00 | %0,00 | GBp 235,00 | GBp 240,00 | GBp 230,00 | 8,44K |
| 2026-06-26 | GBp 235,00 | +%4,44 | GBp 225,00 | GBp 238,90 | GBp 220,00 | 40,57K |
| 2026-06-25 | GBp 225,00 | %0,00 | GBp 225,00 | GBp 230,00 | GBp 220,00 | 30,48K |
| 2026-06-24 | GBp 225,00 | +%1,12 | GBp 222,50 | GBp 230,00 | GBp 220,00 | 19,05K |
| 2026-06-23 | GBp 222,50 | -%2,20 | GBp 227,50 | GBp 230,00 | GBp 220,00 | 41,57K |
| 2026-06-22 | GBp 227,50 | %0,00 | GBp 227,50 | GBp 230,00 | GBp 225,00 | 8,18K |
| 2026-06-19 | GBp 227,50 | -%5,21 | GBp 242,50 | GBp 245,00 | GBp 225,00 | 31,59K |
| 2026-06-18 | GBp 240,00 | -%2,04 | GBp 245,00 | GBp 250,00 | GBp 235,00 | 16,34K |
| 2026-06-17 | GBp 245,00 | %0,00 | GBp 245,00 | GBp 242,38 | GBp 240,00 | 45,75K |
| 2026-06-16 | GBp 245,00 | -%2,00 | GBp 250,00 | GBp 255,00 | GBp 239,60 | 34,71K |
| 2026-06-15 | GBp 250,00 | -%1,96 | GBp 255,00 | GBp 260,00 | GBp 245,00 | 62,99K |
| 2026-06-12 | GBp 255,00 | %0,00 | GBp 255,00 | GBp 260,00 | GBp 250,00 | 46,82K |
| 2026-06-11 | GBp 255,00 | %0,00 | GBp 255,00 | GBp 255,00 | GBp 250,00 | 79,00K |
| 2026-06-10 | GBp 255,00 | -%1,92 | GBp 257,50 | GBp 260,00 | GBp 255,00 | 32,28K |
| 2026-06-09 | GBp 260,00 | -%0,95 | GBp 262,50 | GBp 264,00 | GBp 254,38 | 51,00K |
| 2026-06-08 | GBp 262,50 | %0,00 | GBp 262,50 | GBp 270,00 | GBp 260,00 | 49,11K |
| 2026-06-05 | GBp 262,50 | -%0,94 | GBp 265,00 | GBp 270,00 | GBp 261,50 | 11,27K |
| 2026-06-04 | GBp 265,00 | -%0,93 | GBp 267,50 | GBp 270,00 | GBp 260,00 | 25,16K |
| 2026-06-03 | GBp 267,50 | %0,00 | GBp 267,50 | GBp 270,00 | GBp 260,00 | 51,75K |
| 2026-06-02 | GBp 267,50 | -%0,93 | GBp 270,00 | GBp 270,00 | GBp 265,00 | 92,78K |
| 2026-06-01 | GBp 270,00 | +%1,89 | GBp 267,50 | GBp 275,00 | GBp 260,00 | 52,26K |
| 2026-05-29 | GBp 265,00 | %0,00 | GBp 265,00 | GBp 270,00 | GBp 260,00 | 62,18K |
| 2026-05-28 | GBp 265,00 | %0,00 | GBp 265,00 | GBp 270,00 | GBp 260,00 | 18,77K |
| 2026-05-27 | GBp 265,00 | %0,00 | GBp 265,00 | GBp 270,00 | GBp 265,07 | 10,13K |