Spear REIT Ltd. SEA
JSE · Güney Afrika · Finans
ZAc 1.260,00-20,00 (-%1,56)
Piyasa açık· · ZAc · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · ZAc · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 1.260,00 | -%1,56 | ZAc 1.275,00 | ZAc 1.276,00 | ZAc 1.251,00 | 588,54K |
| 2026-09-30 | ZAc 1.280,00 | +%0,39 | ZAc 1.286,00 | ZAc 1.289,00 | ZAc 1.262,00 | 443,47K |
| 2026-09-29 | ZAc 1.275,00 | %0,00 | ZAc 1.275,00 | ZAc 1.289,00 | ZAc 1.262,00 | 143,24K |
| 2026-09-28 | ZAc 1.275,00 | -%0,39 | ZAc 1.309,00 | ZAc 1.309,00 | ZAc 1.238,00 | 90,02K |
| 2026-09-25 | ZAc 1.280,00 | +%0,23 | ZAc 1.300,00 | ZAc 1.300,00 | ZAc 1.275,00 | 122,90K |
| 2026-09-23 | ZAc 1.277,00 | -%0,08 | ZAc 1.310,00 | ZAc 1.297,00 | ZAc 1.270,00 | 57,76K |
| 2026-09-22 | ZAc 1.278,00 | +%0,24 | ZAc 1.269,00 | ZAc 1.291,00 | ZAc 1.264,00 | 153,48K |
| 2026-09-21 | ZAc 1.275,00 | +%0,08 | ZAc 1.262,00 | ZAc 1.289,00 | ZAc 1.262,00 | 316,55K |
| 2026-09-18 | ZAc 1.274,00 | %0,00 | ZAc 1.298,00 | ZAc 1.344,00 | ZAc 1.274,00 | 5,84M |
| 2026-09-17 | ZAc 1.274,00 | -%0,55 | ZAc 1.293,00 | ZAc 1.304,00 | ZAc 1.274,00 | 64,35K |
| 2026-09-16 | ZAc 1.281,00 | +%0,08 | ZAc 1.267,00 | ZAc 1.305,00 | ZAc 1.267,00 | 917,85K |
| 2026-09-15 | ZAc 1.280,00 | +%0,63 | ZAc 1.290,00 | ZAc 1.302,00 | ZAc 1.272,00 | 433,48K |
| 2026-09-14 | ZAc 1.272,00 | +%1,92 | ZAc 1.248,00 | ZAc 1.296,00 | ZAc 1.235,00 | 315,37K |
| 2026-09-11 | ZAc 1.248,00 | -%0,95 | ZAc 1.248,00 | ZAc 1.271,00 | ZAc 1.240,00 | 597,04K |
| 2026-09-10 | ZAc 1.260,00 | -%0,24 | ZAc 1.299,00 | ZAc 1.299,00 | ZAc 1.253,00 | 769,95K |
| 2026-09-09 | ZAc 1.263,00 | -%1,48 | ZAc 1.295,00 | ZAc 1.295,00 | ZAc 1.263,00 | 153,99K |
| 2026-09-08 | ZAc 1.282,00 | +%0,23 | ZAc 1.289,00 | ZAc 1.289,00 | ZAc 1.265,00 | 116,74K |
| 2026-09-07 | ZAc 1.279,00 | -%0,85 | ZAc 1.290,00 | ZAc 1.302,00 | ZAc 1.267,00 | 510,65K |
| 2026-09-04 | ZAc 1.290,00 | %0,00 | ZAc 1.261,00 | ZAc 1.290,00 | ZAc 1.265,00 | 111,95K |
| 2026-09-03 | ZAc 1.290,00 | +%1,65 | ZAc 1.270,00 | ZAc 1.290,00 | ZAc 1.269,00 | 32,69K |
| 2026-09-02 | ZAc 1.269,00 | -%0,86 | ZAc 1.263,00 | ZAc 1.272,00 | ZAc 1.261,00 | 2,66M |
| 2026-09-01 | ZAc 1.280,00 | %0,00 | ZAc 1.303,00 | ZAc 1.303,00 | ZAc 1.262,00 | 58,40K |
| 2026-08-31 | ZAc 1.280,00 | -%1,54 | ZAc 1.276,00 | ZAc 1.294,00 | ZAc 1.265,00 | 333,16K |
| 2026-08-28 | ZAc 1.300,00 | +%2,36 | ZAc 1.265,00 | ZAc 1.300,00 | ZAc 1.266,00 | 91,59K |
| 2026-08-27 | ZAc 1.270,00 | +%0,40 | ZAc 1.301,00 | ZAc 1.301,00 | ZAc 1.265,00 | 164,45K |
| 2026-08-26 | ZAc 1.265,00 | -%2,47 | ZAc 1.308,00 | ZAc 1.308,00 | ZAc 1.260,00 | 293,46K |
| 2026-08-25 | ZAc 1.297,00 | +%1,73 | ZAc 1.252,00 | ZAc 1.297,00 | ZAc 1.252,00 | 169,29K |
| 2026-08-24 | ZAc 1.275,00 | -%0,47 | ZAc 1.279,00 | ZAc 1.280,00 | ZAc 1.258,00 | 146,64K |
| 2026-08-21 | ZAc 1.281,00 | -%1,46 | ZAc 1.305,00 | ZAc 1.305,00 | ZAc 1.268,00 | 68,34K |
| 2026-08-20 | ZAc 1.300,00 | +%1,25 | ZAc 1.300,00 | ZAc 1.304,00 | ZAc 1.282,00 | 48,93K |
| 2026-08-19 | ZAc 1.284,00 | -%1,76 | ZAc 1.294,00 | ZAc 1.294,00 | ZAc 1.267,00 | 28,80K |
| 2026-08-18 | ZAc 1.307,00 | +%3,81 | ZAc 1.294,00 | ZAc 1.307,00 | ZAc 1.270,00 | 59,46K |
| 2026-08-17 | ZAc 1.259,00 | -%3,15 | ZAc 1.318,00 | ZAc 1.318,00 | ZAc 1.259,00 | 46,38K |
| 2026-08-14 | ZAc 1.300,00 | -%1,59 | ZAc 1.310,00 | ZAc 1.320,00 | ZAc 1.300,00 | 49,36K |
| 2026-08-13 | ZAc 1.321,00 | +%2,01 | ZAc 1.291,00 | ZAc 1.324,00 | ZAc 1.284,00 | 766,68K |
| 2026-08-12 | ZAc 1.295,00 | %0,00 | ZAc 1.324,00 | ZAc 1.324,00 | ZAc 1.290,00 | 26,34K |
| 2026-08-11 | ZAc 1.295,00 | +%1,97 | ZAc 1.277,00 | ZAc 1.314,00 | ZAc 1.255,00 | 1,43M |
| 2026-08-07 | ZAc 1.270,00 | %0,00 | ZAc 1.295,00 | ZAc 1.289,00 | ZAc 1.266,00 | 71,01K |
| 2026-08-06 | ZAc 1.270,00 | +%0,16 | ZAc 1.292,00 | ZAc 1.292,00 | ZAc 1.268,00 | 26,87K |
| 2026-08-05 | ZAc 1.268,00 | %0,00 | ZAc 1.299,00 | ZAc 1.299,00 | ZAc 1.265,00 | 1,45M |
| 2026-08-04 | ZAc 1.268,00 | -%0,47 | ZAc 1.296,00 | ZAc 1.297,00 | ZAc 1.251,00 | 140,66K |
| 2026-08-03 | ZAc 1.274,00 | -%0,47 | ZAc 1.276,00 | ZAc 1.287,00 | ZAc 1.270,00 | 1,20M |
| 2026-07-31 | ZAc 1.280,00 | +%0,08 | ZAc 1.319,00 | ZAc 1.319,00 | ZAc 1.276,00 | 1,49M |
| 2026-07-30 | ZAc 1.279,00 | -%0,08 | ZAc 1.280,00 | ZAc 1.303,00 | ZAc 1.271,00 | 640,76K |
| 2026-07-29 | ZAc 1.280,00 | -%3,61 | ZAc 1.295,00 | ZAc 1.308,00 | ZAc 1.274,00 | 21,38K |
| 2026-07-28 | ZAc 1.328,00 | +%3,91 | ZAc 1.299,00 | ZAc 1.328,00 | ZAc 1.278,00 | 61,59K |
| 2026-07-27 | ZAc 1.278,00 | -%0,54 | ZAc 1.281,00 | ZAc 1.300,00 | ZAc 1.277,00 | 1,22M |
| 2026-07-24 | ZAc 1.285,00 | +%0,78 | ZAc 1.275,00 | ZAc 1.308,00 | ZAc 1.270,00 | 51,97K |
| 2026-07-23 | ZAc 1.275,00 | -%0,47 | ZAc 1.285,00 | ZAc 1.295,00 | ZAc 1.223,00 | 2,18M |
| 2026-07-22 | ZAc 1.281,00 | -%1,08 | ZAc 1.295,00 | ZAc 1.300,00 | ZAc 1.272,00 | 6,37M |
| 2026-07-21 | ZAc 1.295,00 | -%0,31 | ZAc 1.309,00 | ZAc 1.309,00 | ZAc 1.295,00 | 33,71K |
| 2026-07-20 | ZAc 1.299,00 | +%0,23 | ZAc 1.306,00 | ZAc 1.309,00 | ZAc 1.299,00 | 2,52M |
| 2026-07-17 | ZAc 1.296,00 | +%0,23 | ZAc 1.293,00 | ZAc 1.300,00 | ZAc 1.291,00 | 30,38K |
| 2026-07-16 | ZAc 1.293,00 | -%0,46 | ZAc 1.300,00 | ZAc 1.312,00 | ZAc 1.292,00 | 14,76K |
| 2026-07-15 | ZAc 1.299,00 | -%0,08 | ZAc 1.300,00 | ZAc 1.312,00 | ZAc 1.295,00 | 88,27K |
| 2026-07-14 | ZAc 1.300,00 | -%1,52 | ZAc 1.327,00 | ZAc 1.327,00 | ZAc 1.296,00 | 1,59M |
| 2026-07-13 | ZAc 1.320,00 | +%0,15 | ZAc 1.322,00 | ZAc 1.322,00 | ZAc 1.315,00 | 9,64K |
| 2026-07-10 | ZAc 1.318,00 | +%0,76 | ZAc 1.310,00 | ZAc 1.329,00 | ZAc 1.310,00 | 87,00K |
| 2026-07-09 | ZAc 1.308,00 | -%1,28 | ZAc 1.316,00 | ZAc 1.323,00 | ZAc 1.307,00 | 15,25K |
| 2026-07-08 | ZAc 1.325,00 | %0,00 | ZAc 1.324,00 | ZAc 1.325,00 | ZAc 1.292,00 | 26,51K |
| 2026-07-07 | ZAc 1.325,00 | +%0,61 | ZAc 1.337,00 | ZAc 1.337,00 | ZAc 1.316,00 | 58,06K |
| 2026-07-06 | ZAc 1.317,00 | +%1,46 | ZAc 1.300,00 | ZAc 1.336,00 | ZAc 1.300,00 | 51,54K |
| 2026-07-03 | ZAc 1.298,00 | -%1,96 | ZAc 1.329,00 | ZAc 1.342,00 | ZAc 1.298,00 | 45,26K |
| 2026-07-02 | ZAc 1.324,00 | +%0,30 | ZAc 1.324,00 | ZAc 1.325,00 | ZAc 1.319,00 | 411,57K |
| 2026-07-01 | ZAc 1.320,00 | -%0,45 | ZAc 1.328,00 | ZAc 1.329,00 | ZAc 1.318,00 | 40,68K |
| 2026-06-30 | ZAc 1.326,00 | +%0,45 | ZAc 1.334,00 | ZAc 1.334,00 | ZAc 1.318,00 | 634,57K |
| 2026-06-29 | ZAc 1.320,00 | -%0,60 | ZAc 1.339,00 | ZAc 1.340,00 | ZAc 1.306,00 | 448,37K |
| 2026-06-26 | ZAc 1.328,00 | -%0,90 | ZAc 1.335,00 | ZAc 1.343,00 | ZAc 1.326,00 | 35,83K |
| 2026-06-25 | ZAc 1.340,00 | +%1,52 | ZAc 1.327,00 | ZAc 1.350,00 | ZAc 1.322,00 | 290,80K |
| 2026-06-24 | ZAc 1.320,00 | -%0,75 | ZAc 1.333,00 | ZAc 1.337,00 | ZAc 1.313,00 | 165,77K |
| 2026-06-23 | ZAc 1.330,00 | -%1,41 | ZAc 1.303,00 | ZAc 1.347,00 | ZAc 1.303,00 | 178,94K |
| 2026-06-22 | ZAc 1.349,00 | -%0,07 | ZAc 1.367,00 | ZAc 1.367,00 | ZAc 1.314,00 | 717,86K |
| 2026-06-19 | ZAc 1.350,00 | %0,00 | ZAc 1.349,00 | ZAc 1.399,00 | ZAc 1.340,00 | 2,18M |
| 2026-06-18 | ZAc 1.350,00 | +%1,05 | ZAc 1.335,00 | ZAc 1.375,00 | ZAc 1.331,00 | 17,25M |
| 2026-06-17 | ZAc 1.336,00 | +%0,45 | ZAc 1.329,00 | ZAc 1.336,00 | ZAc 1.317,00 | 63,50K |
| 2026-06-15 | ZAc 1.330,00 | +%0,99 | ZAc 1.315,00 | ZAc 1.330,00 | ZAc 1.312,00 | 116,31K |
| 2026-06-12 | ZAc 1.317,00 | +%0,15 | ZAc 1.300,00 | ZAc 1.319,00 | ZAc 1.310,00 | 42,16K |
| 2026-06-11 | ZAc 1.315,00 | -%1,57 | ZAc 1.315,00 | ZAc 1.330,00 | ZAc 1.282,00 | 52,37K |
| 2026-06-10 | ZAc 1.336,00 | -%0,15 | ZAc 1.343,00 | ZAc 1.343,00 | ZAc 1.291,00 | 83,33K |
| 2026-06-09 | ZAc 1.338,00 | +%0,60 | ZAc 1.330,00 | ZAc 1.343,00 | ZAc 1.307,00 | 9,89K |
| 2026-06-08 | ZAc 1.330,00 | -%0,60 | ZAc 1.350,00 | ZAc 1.359,00 | ZAc 1.330,00 | 54,28K |
| 2026-06-05 | ZAc 1.338,00 | -%0,67 | ZAc 1.344,00 | ZAc 1.344,00 | ZAc 1.322,00 | 107,19K |
| 2026-06-04 | ZAc 1.347,00 | -%0,30 | ZAc 1.351,00 | ZAc 1.351,00 | ZAc 1.271,00 | 168,86K |
| 2026-06-03 | ZAc 1.351,00 | -%3,84 | ZAc 1.369,00 | ZAc 1.369,00 | ZAc 1.345,00 | 337,51K |
| 2026-06-02 | ZAc 1.405,00 | %0,00 | ZAc 1.402,00 | ZAc 1.420,00 | ZAc 1.394,00 | 3,87M |
| 2026-06-01 | ZAc 1.405,00 | +%2,93 | ZAc 1.410,00 | ZAc 1.421,00 | ZAc 1.376,00 | 3,78M |
| 2026-05-29 | ZAc 1.365,00 | +%0,15 | ZAc 1.371,00 | ZAc 1.400,00 | ZAc 1.350,00 | 172,90K |
| 2026-05-28 | ZAc 1.363,00 | -%0,94 | ZAc 1.370,00 | ZAc 1.383,00 | ZAc 1.363,00 | 134,96K |
| 2026-05-27 | ZAc 1.376,00 | +%1,03 | ZAc 1.378,00 | ZAc 1.411,00 | ZAc 1.375,00 | 1,36M |
| 2026-05-26 | ZAc 1.362,00 | +%1,26 | ZAc 1.369,00 | ZAc 1.375,00 | ZAc 1.351,00 | 919,52K |