RHI Magnesita NV RHIM
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 3.085,00-20,00 (-%0,64)
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 3.095,00 | -%0,32 | GBp 3.050,00 | GBp 3.125,00 | GBp 3.030,00 | 16,17K |
| 2026-09-30 | GBp 3.105,00 | +%10,11 | GBp 2.900,00 | GBp 3.105,00 | GBp 2.828,07 | 73,76K |
| 2026-09-29 | GBp 2.820,00 | -%0,18 | GBp 2.850,00 | GBp 2.910,00 | GBp 2.655,00 | 64,65K |
| 2026-09-28 | GBp 2.825,00 | +%0,18 | GBp 2.810,00 | GBp 2.885,00 | GBp 2.810,00 | 46,08K |
| 2026-09-25 | GBp 2.820,00 | +%0,36 | GBp 2.850,00 | GBp 2.900,00 | GBp 2.815,00 | 12,63K |
| 2026-09-24 | GBp 2.810,00 | -%3,27 | GBp 2.935,00 | GBp 2.952,45 | GBp 2.810,00 | 22,76K |
| 2026-09-23 | GBp 2.905,00 | +%2,29 | GBp 2.800,00 | GBp 2.945,00 | GBp 2.800,00 | 15,95K |
| 2026-09-22 | GBp 2.840,00 | +%0,89 | GBp 2.825,00 | GBp 2.885,00 | GBp 2.795,00 | 8,74K |
| 2026-09-21 | GBp 2.815,00 | +%2,36 | GBp 2.735,00 | GBp 2.865,00 | GBp 2.720,00 | 7,26K |
| 2026-09-18 | GBp 2.750,00 | -%1,26 | GBp 2.860,00 | GBp 2.865,00 | GBp 2.710,00 | 46,10K |
| 2026-09-17 | GBp 2.785,00 | +%0,36 | GBp 2.790,00 | GBp 2.849,80 | GBp 2.770,00 | 17,08K |
| 2026-09-16 | GBp 2.775,00 | +%0,91 | GBp 2.735,00 | GBp 2.815,00 | GBp 2.735,00 | 23,25K |
| 2026-09-15 | GBp 2.750,00 | -%0,54 | GBp 2.730,00 | GBp 2.860,00 | GBp 2.700,00 | 20,44K |
| 2026-09-14 | GBp 2.765,00 | -%3,83 | GBp 2.860,00 | GBp 2.880,00 | GBp 2.745,00 | 11,61K |
| 2026-09-11 | GBp 2.875,00 | +%0,35 | GBp 2.945,00 | GBp 2.945,00 | GBp 2.830,00 | 10,39K |
| 2026-09-10 | GBp 2.865,00 | -%3,54 | GBp 2.965,00 | GBp 3.015,00 | GBp 2.865,00 | 10,44K |
| 2026-09-09 | GBp 2.970,00 | %0,00 | GBp 2.945,00 | GBp 2.985,00 | GBp 2.865,00 | 17,45K |
| 2026-09-08 | GBp 2.970,00 | +%3,48 | GBp 2.815,00 | GBp 3.010,00 | GBp 2.815,00 | 12,68K |
| 2026-09-07 | GBp 2.870,00 | -%1,03 | GBp 2.860,00 | GBp 2.940,00 | GBp 2.855,00 | 7,01K |
| 2026-09-04 | GBp 2.900,00 | +%6,81 | GBp 2.725,00 | GBp 2.920,00 | GBp 2.725,00 | 21,75K |
| 2026-09-03 | GBp 2.715,00 | +%1,12 | GBp 2.770,00 | GBp 2.770,00 | GBp 2.635,00 | 15,70K |
| 2026-09-02 | GBp 2.685,00 | -%2,36 | GBp 2.795,00 | GBp 2.795,00 | GBp 2.675,00 | 13,71K |
| 2026-09-01 | GBp 2.750,00 | -%0,18 | GBp 2.735,00 | GBp 2.865,00 | GBp 2.711,92 | 18,37K |
| 2026-08-28 | GBp 2.755,00 | -%0,90 | GBp 2.715,00 | GBp 2.845,00 | GBp 2.715,00 | 31,90K |
| 2026-08-27 | GBp 2.780,00 | -%2,46 | GBp 2.790,00 | GBp 2.820,00 | GBp 2.765,00 | 18,45K |
| 2026-08-26 | GBp 2.850,00 | +%1,60 | GBp 2.825,00 | GBp 2.885,00 | GBp 2.775,00 | 9,83K |
| 2026-08-25 | GBp 2.805,00 | +%0,18 | GBp 2.835,00 | GBp 2.850,00 | GBp 2.775,00 | 14,09K |
| 2026-08-24 | GBp 2.800,00 | %0,00 | GBp 2.860,00 | GBp 2.895,00 | GBp 2.780,00 | 10,44K |
| 2026-08-21 | GBp 2.800,00 | +%1,08 | GBp 2.800,00 | GBp 2.820,00 | GBp 2.765,00 | 11,68K |
| 2026-08-20 | GBp 2.770,00 | -%3,15 | GBp 2.870,00 | GBp 2.910,00 | GBp 2.770,00 | 14,00K |
| 2026-08-19 | GBp 2.860,00 | +%0,70 | GBp 2.915,00 | GBp 2.930,00 | GBp 2.800,00 | 14,49K |
| 2026-08-18 | GBp 2.840,00 | -%2,57 | GBp 2.880,00 | GBp 2.990,00 | GBp 2.830,00 | 11,30K |
| 2026-08-17 | GBp 2.915,00 | -%2,83 | GBp 2.870,00 | GBp 2.985,00 | GBp 2.870,00 | 8,32K |
| 2026-08-14 | GBp 3.000,00 | -%1,64 | GBp 3.040,00 | GBp 3.075,00 | GBp 2.950,00 | 16,19K |
| 2026-08-13 | GBp 3.050,00 | -%2,09 | GBp 3.045,00 | GBp 3.160,00 | GBp 3.030,00 | 7,76K |
| 2026-08-12 | GBp 3.115,00 | -%0,48 | GBp 3.180,00 | GBp 3.180,00 | GBp 3.080,00 | 14,89K |
| 2026-08-11 | GBp 3.130,00 | +%2,12 | GBp 2.990,00 | GBp 3.155,00 | GBp 2.990,00 | 12,49K |
| 2026-08-10 | GBp 3.065,00 | -%1,61 | GBp 3.170,00 | GBp 3.170,00 | GBp 3.035,00 | 12,47K |
| 2026-08-07 | GBp 3.115,00 | +%2,13 | GBp 3.140,00 | GBp 3.150,00 | GBp 3.025,00 | 13,02K |
| 2026-08-06 | GBp 3.050,00 | +%0,49 | GBp 2.965,00 | GBp 3.115,00 | GBp 2.950,00 | 23,61K |
| 2026-08-05 | GBp 3.035,00 | +%7,05 | GBp 2.880,00 | GBp 3.035,00 | GBp 2.855,20 | 20,98K |
| 2026-08-04 | GBp 2.835,00 | +%1,61 | GBp 2.840,00 | GBp 2.905,28 | GBp 2.805,00 | 33,55K |
| 2026-08-03 | GBp 2.790,00 | -%1,24 | GBp 2.840,00 | GBp 2.890,00 | GBp 2.740,00 | 13,12K |
| 2026-07-31 | GBp 2.825,00 | -%2,08 | GBp 2.865,00 | GBp 2.965,00 | GBp 2.805,00 | 37,58K |
| 2026-07-30 | GBp 2.885,00 | +%3,78 | GBp 2.785,00 | GBp 2.885,00 | GBp 2.715,00 | 49,28K |
| 2026-07-29 | GBp 2.780,00 | -%0,36 | GBp 2.805,00 | GBp 2.895,00 | GBp 2.740,00 | 21,27K |
| 2026-07-28 | GBp 2.790,00 | -%2,45 | GBp 2.835,00 | GBp 2.920,00 | GBp 2.720,00 | 18,22K |
| 2026-07-27 | GBp 2.860,00 | -%2,39 | GBp 2.995,00 | GBp 3.045,00 | GBp 2.860,00 | 9,58K |
| 2026-07-24 | GBp 2.930,00 | +%1,03 | GBp 2.850,00 | GBp 2.945,00 | GBp 2.850,00 | 5,24K |
| 2026-07-23 | GBp 2.900,00 | -%4,13 | GBp 2.975,00 | GBp 3.015,00 | GBp 2.900,00 | 7,07K |
| 2026-07-22 | GBp 3.025,00 | +%3,07 | GBp 2.960,00 | GBp 3.060,00 | GBp 2.960,00 | 11,91K |
| 2026-07-21 | GBp 2.935,00 | +%1,91 | GBp 2.970,00 | GBp 2.970,00 | GBp 2.845,76 | 8,53K |
| 2026-07-20 | GBp 2.880,00 | -%2,54 | GBp 2.935,00 | GBp 2.995,00 | GBp 2.880,00 | 13,21K |
| 2026-07-17 | GBp 2.955,00 | -%1,99 | GBp 3.000,00 | GBp 3.035,00 | GBp 2.930,00 | 12,33K |
| 2026-07-16 | GBp 3.015,00 | +%3,79 | GBp 2.875,00 | GBp 3.015,00 | GBp 2.849,44 | 14,19K |
| 2026-07-15 | GBp 2.905,00 | +%3,38 | GBp 2.835,00 | GBp 2.905,00 | GBp 2.755,00 | 8,00K |
| 2026-07-14 | GBp 2.810,00 | +%1,08 | GBp 2.780,00 | GBp 2.835,00 | GBp 2.755,00 | 7,76K |
| 2026-07-13 | GBp 2.780,00 | +%0,54 | GBp 2.780,00 | GBp 2.840,00 | GBp 2.764,30 | 5,03K |
| 2026-07-10 | GBp 2.765,00 | +%0,73 | GBp 2.650,00 | GBp 2.805,00 | GBp 2.650,00 | 6,24K |
| 2026-07-09 | GBp 2.745,00 | +%2,23 | GBp 2.630,00 | GBp 2.745,00 | GBp 2.630,00 | 9,34K |
| 2026-07-08 | GBp 2.685,00 | -%3,24 | GBp 2.735,00 | GBp 2.770,00 | GBp 2.655,00 | 12,68K |
| 2026-07-07 | GBp 2.775,00 | -%1,94 | GBp 2.800,00 | GBp 2.855,00 | GBp 2.720,00 | 7,22K |
| 2026-07-06 | GBp 2.830,00 | -%2,08 | GBp 2.820,00 | GBp 2.885,00 | GBp 2.800,00 | 8,04K |
| 2026-07-03 | GBp 2.890,00 | +%4,14 | GBp 2.820,00 | GBp 2.910,00 | GBp 2.795,00 | 15,42K |
| 2026-07-02 | GBp 2.775,00 | +%0,18 | GBp 2.820,00 | GBp 2.830,00 | GBp 2.710,00 | 41,57K |
| 2026-07-01 | GBp 2.770,00 | +%1,28 | GBp 2.735,00 | GBp 2.840,00 | GBp 2.710,00 | 30,15K |
| 2026-06-30 | GBp 2.735,00 | -%2,50 | GBp 2.900,00 | GBp 2.900,00 | GBp 2.735,00 | 11,20K |
| 2026-06-29 | GBp 2.805,00 | -%1,75 | GBp 2.845,00 | GBp 2.870,00 | GBp 2.770,00 | 17,73K |
| 2026-06-26 | GBp 2.855,00 | -%0,17 | GBp 2.790,00 | GBp 2.875,00 | GBp 2.790,00 | 14,75K |
| 2026-06-25 | GBp 2.860,00 | -%0,17 | GBp 2.855,00 | GBp 2.885,00 | GBp 2.810,00 | 9,60K |
| 2026-06-24 | GBp 2.865,00 | +%0,17 | GBp 2.825,00 | GBp 2.925,00 | GBp 2.770,00 | 9,88K |
| 2026-06-23 | GBp 2.860,00 | -%0,52 | GBp 2.875,00 | GBp 2.920,00 | GBp 2.770,00 | 13,91K |
| 2026-06-22 | GBp 2.875,00 | -%1,54 | GBp 2.945,00 | GBp 2.980,00 | GBp 2.820,00 | 14,74K |
| 2026-06-19 | GBp 2.920,00 | -%1,68 | GBp 2.995,00 | GBp 2.995,00 | GBp 2.903,89 | 28,78K |
| 2026-06-18 | GBp 2.970,00 | +%0,68 | GBp 2.960,00 | GBp 2.970,00 | GBp 2.885,00 | 17,13K |
| 2026-06-17 | GBp 2.950,00 | -%0,67 | GBp 3.040,00 | GBp 3.040,00 | GBp 2.920,00 | 9,80K |
| 2026-06-16 | GBp 2.970,00 | %0,00 | GBp 3.025,00 | GBp 3.025,00 | GBp 2.940,00 | 12,11K |
| 2026-06-15 | GBp 2.970,00 | +%1,71 | GBp 2.950,00 | GBp 3.050,00 | GBp 2.945,00 | 25,38K |
| 2026-06-12 | GBp 2.920,00 | +%4,66 | GBp 2.755,00 | GBp 2.940,00 | GBp 2.755,00 | 13,46K |
| 2026-06-11 | GBp 2.790,00 | +%1,45 | GBp 2.740,00 | GBp 2.790,00 | GBp 2.730,00 | 14,57K |
| 2026-06-10 | GBp 2.750,00 | +%0,73 | GBp 2.800,00 | GBp 2.805,00 | GBp 2.705,00 | 7,17K |
| 2026-06-09 | GBp 2.730,00 | -%3,02 | GBp 2.735,00 | GBp 2.840,00 | GBp 2.720,00 | 16,32K |
| 2026-06-08 | GBp 2.815,00 | -%0,88 | GBp 2.805,00 | GBp 2.860,00 | GBp 2.775,00 | 12,41K |
| 2026-06-05 | GBp 2.840,00 | -%2,24 | GBp 2.890,00 | GBp 2.935,00 | GBp 2.820,00 | 8,61K |
| 2026-06-04 | GBp 2.905,00 | -%0,34 | GBp 2.950,00 | GBp 2.950,00 | GBp 2.870,00 | 7,00K |
| 2026-06-03 | GBp 2.915,00 | -%1,85 | GBp 2.925,00 | GBp 2.970,00 | GBp 2.885,00 | 8,79K |
| 2026-06-02 | GBp 2.970,00 | +%1,71 | GBp 2.960,00 | GBp 3.020,00 | GBp 2.935,00 | 19,79K |
| 2026-06-01 | GBp 2.920,00 | -%2,18 | GBp 2.920,00 | GBp 3.050,00 | GBp 2.905,00 | 16,69K |
| 2026-05-29 | GBp 2.985,00 | +%4,55 | GBp 2.905,00 | GBp 2.990,00 | GBp 2.865,02 | 70,91K |
| 2026-05-28 | GBp 2.855,00 | -%2,23 | GBp 2.940,00 | GBp 2.940,00 | GBp 2.788,53 | 32,92K |