Spur Corporation Limited SUR
JSE · Güney Afrika · Dayanıksız Tüketim Malları
ZAc 4.317,00-20,00 (-%0,46)
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 4.317,00 | -%0,46 | ZAc 4.489,00 | ZAc 4.490,00 | ZAc 4.317,00 | 25,62K |
| 2026-09-30 | ZAc 4.337,00 | -%0,05 | ZAc 4.321,00 | ZAc 4.388,00 | ZAc 4.315,00 | 13,39K |
| 2026-09-29 | ZAc 4.339,00 | +%0,91 | ZAc 4.400,00 | ZAc 4.400,00 | ZAc 4.305,00 | 23,48K |
| 2026-09-28 | ZAc 4.300,00 | -%1,15 | ZAc 4.301,00 | ZAc 4.500,00 | ZAc 4.300,00 |
| 41,92K |
| 2026-09-25 | ZAc 4.350,00 | %0,00 | ZAc 4.356,00 | ZAc 4.356,00 | ZAc 4.300,00 | 4,98K |
| 2026-09-23 | ZAc 4.350,00 | +%2,23 | ZAc 4.301,00 | ZAc 4.350,00 | ZAc 4.135,00 | 750,36K |
| 2026-09-22 | ZAc 4.255,00 | -%1,05 | ZAc 4.253,00 | ZAc 4.255,00 | ZAc 4.253,00 | 2,49K |
| 2026-09-21 | ZAc 4.300,00 | -%1,06 | ZAc 4.295,00 | ZAc 4.387,00 | ZAc 4.215,00 | 23,73K |
| 2026-09-18 | ZAc 4.346,00 | +%2,23 | ZAc 4.281,00 | ZAc 4.346,00 | ZAc 4.280,00 | 34,66K |
| 2026-09-17 | ZAc 4.251,00 | +%0,02 | ZAc 4.251,00 | ZAc 4.251,00 | ZAc 4.250,00 | 9,04K |
| 2026-09-16 | ZAc 4.250,00 | -%0,02 | ZAc 4.281,00 | ZAc 4.281,00 | ZAc 4.250,00 | 15,46K |
| 2026-09-15 | ZAc 4.251,00 | +%0,02 | ZAc 4.300,00 | ZAc 4.344,00 | ZAc 4.251,00 | 5,35K |
| 2026-09-14 | ZAc 4.250,00 | +%1,14 | ZAc 4.279,00 | ZAc 4.279,00 | ZAc 4.215,00 | 248,81K |
| 2026-09-11 | ZAc 4.202,00 | -%2,28 | ZAc 4.251,00 | ZAc 4.256,00 | ZAc 4.202,00 | 445,11K |
| 2026-09-10 | ZAc 4.300,00 | -%0,14 | ZAc 4.399,00 | ZAc 4.399,00 | ZAc 4.258,00 | 150,10K |
| 2026-09-09 | ZAc 4.306,00 | -%3,99 | ZAc 4.399,00 | ZAc 4.436,00 | ZAc 4.200,00 | 78,45K |
| 2026-09-08 | ZAc 4.485,00 | -%0,33 | ZAc 4.474,00 | ZAc 4.498,00 | ZAc 4.400,00 | 123,26K |
| 2026-09-07 | ZAc 4.500,00 | +%1,56 | ZAc 4.429,00 | ZAc 4.500,00 | ZAc 4.428,00 | 49,23K |
| 2026-09-04 | ZAc 4.431,00 | -%1,53 | ZAc 4.500,00 | ZAc 4.530,00 | ZAc 4.430,00 | 172,25K |
| 2026-09-03 | ZAc 4.500,00 | +%0,22 | ZAc 4.450,00 | ZAc 4.500,00 | ZAc 4.450,00 | 40,03K |
| 2026-09-02 | ZAc 4.490,00 | -%0,22 | ZAc 4.475,00 | ZAc 4.500,00 | ZAc 4.450,00 | 42,18K |
| 2026-09-01 | ZAc 4.500,00 | %0,00 | ZAc 4.500,00 | ZAc 4.600,00 | ZAc 4.475,00 | 51,82K |
| 2026-08-31 | ZAc 4.500,00 | +%1,56 | ZAc 4.431,00 | ZAc 4.523,00 | ZAc 4.431,00 | 102,52K |
| 2026-08-28 | ZAc 4.431,00 | -%1,53 | ZAc 4.549,00 | ZAc 4.549,00 | ZAc 4.431,00 | 8,13K |
| 2026-08-27 | ZAc 4.500,00 | +%1,58 | ZAc 4.401,00 | ZAc 4.500,00 | ZAc 4.300,00 | 10,65K |
| 2026-08-26 | ZAc 4.430,00 | -%0,34 | ZAc 4.532,00 | ZAc 4.551,00 | ZAc 4.430,00 | 8,38K |
| 2026-08-25 | ZAc 4.445,00 | +%0,34 | ZAc 4.400,00 | ZAc 4.899,00 | ZAc 4.308,00 | 98,76K |
| 2026-08-24 | ZAc 4.430,00 | -%1,14 | ZAc 4.500,00 | ZAc 4.700,00 | ZAc 4.346,00 | 723,40K |
| 2026-08-21 | ZAc 4.481,00 | +%4,21 | ZAc 4.273,00 | ZAc 4.499,00 | ZAc 4.273,00 | 3,44K |
| 2026-08-20 | ZAc 4.300,00 | +%6,17 | ZAc 4.198,00 | ZAc 4.300,00 | ZAc 4.096,00 | 14,12K |
| 2026-08-19 | ZAc 4.050,00 | -%0,27 | ZAc 4.060,00 | ZAc 4.149,00 | ZAc 4.050,00 | 8,24K |
| 2026-08-18 | ZAc 4.061,00 | -%0,78 | ZAc 4.050,00 | ZAc 4.152,00 | ZAc 4.050,00 | 25,57K |
| 2026-08-17 | ZAc 4.093,00 | -%1,37 | ZAc 4.069,00 | ZAc 4.136,00 | ZAc 3.975,00 | 32,44K |
| 2026-08-14 | ZAc 4.150,00 | +%1,62 | ZAc 4.084,00 | ZAc 4.152,00 | ZAc 4.044,00 | 16,75K |
| 2026-08-13 | ZAc 4.084,00 | -%0,39 | ZAc 4.065,00 | ZAc 4.100,00 | ZAc 4.065,00 | 82,59K |
| 2026-08-12 | ZAc 4.100,00 | -%0,92 | ZAc 4.100,00 | ZAc 4.194,00 | ZAc 4.097,00 | 15,11K |
| 2026-08-11 | ZAc 4.138,00 | +%0,93 | ZAc 4.141,00 | ZAc 4.150,00 | ZAc 4.042,00 | 13,08K |
| 2026-08-07 | ZAc 4.100,00 | %0,00 | ZAc 4.150,00 | ZAc 4.200,00 | ZAc 3.980,00 | 390,81K |
| 2026-08-06 | ZAc 4.100,00 | -%0,15 | ZAc 4.200,00 | ZAc 4.260,00 | ZAc 4.100,00 | 48,90K |
| 2026-08-05 | ZAc 4.106,00 | -%0,10 | ZAc 4.150,00 | ZAc 4.150,00 | ZAc 4.106,00 | 9,64K |
| 2026-08-04 | ZAc 4.110,00 | -%0,96 | ZAc 4.151,00 | ZAc 4.286,00 | ZAc 4.110,00 | 39,03K |
| 2026-08-03 | ZAc 4.150,00 | -%0,91 | ZAc 4.200,00 | ZAc 4.251,00 | ZAc 4.150,00 | 40,26K |
| 2026-07-31 | ZAc 4.188,00 | +%2,87 | ZAc 4.006,00 | ZAc 4.188,00 | ZAc 4.006,00 | 74,65K |
| 2026-07-30 | ZAc 4.071,00 | +%0,25 | ZAc 4.007,00 | ZAc 4.116,00 | ZAc 4.061,00 | 23,82K |
| 2026-07-29 | ZAc 4.061,00 | -%0,95 | ZAc 4.119,00 | ZAc 4.173,00 | ZAc 4.061,00 | 4,13K |
| 2026-07-28 | ZAc 4.100,00 | +%0,79 | ZAc 4.215,00 | ZAc 4.193,00 | ZAc 4.061,00 | 361,35K |
| 2026-07-27 | ZAc 4.068,00 | -%0,78 | ZAc 4.081,00 | ZAc 4.360,00 | ZAc 4.061,00 | 6,86K |
| 2026-07-24 | ZAc 4.100,00 | %0,00 | ZAc 4.100,00 | ZAc 4.200,00 | ZAc 4.020,00 | 155,76K |
| 2026-07-23 | ZAc 4.100,00 | -%2,33 | ZAc 4.082,00 | ZAc 4.200,00 | ZAc 4.058,00 | 474,62K |
| 2026-07-22 | ZAc 4.198,00 | +%1,87 | ZAc 4.194,00 | ZAc 4.198,00 | ZAc 4.021,00 | 88,48K |
| 2026-07-21 | ZAc 4.121,00 | +%0,54 | ZAc 4.001,00 | ZAc 4.193,00 | ZAc 4.120,00 | 22,08K |
| 2026-07-20 | ZAc 4.099,00 | -%1,23 | ZAc 4.193,00 | ZAc 4.132,00 | ZAc 4.025,00 | 7,15K |
| 2026-07-17 | ZAc 4.150,00 | +%3,75 | ZAc 4.119,00 | ZAc 4.194,00 | ZAc 4.119,00 | 16,19K |
| 2026-07-16 | ZAc 4.000,00 | -%3,85 | ZAc 4.120,00 | ZAc 4.150,00 | ZAc 4.000,00 | 2,61K |
| 2026-07-15 | ZAc 4.160,00 | -%0,95 | ZAc 4.192,00 | ZAc 4.219,00 | ZAc 4.122,00 | 37,01K |
| 2026-07-14 | ZAc 4.200,00 | -%1,18 | ZAc 4.249,00 | ZAc 4.352,00 | ZAc 4.126,00 | 48,75K |
| 2026-07-13 | ZAc 4.250,00 | +%1,38 | ZAc 4.117,00 | ZAc 4.250,00 | ZAc 4.117,00 | 516 |
| 2026-07-10 | ZAc 4.192,00 | -%0,19 | ZAc 4.202,00 | ZAc 4.288,00 | ZAc 4.192,00 | 14,45K |
| 2026-07-09 | ZAc 4.200,00 | -%0,26 | ZAc 4.200,00 | ZAc 4.200,00 | ZAc 4.127,00 | 9,27K |
| 2026-07-08 | ZAc 4.211,00 | +%3,69 | ZAc 4.213,00 | ZAc 4.213,00 | ZAc 4.097,00 | 6,53K |
| 2026-07-07 | ZAc 4.061,00 | -%1,00 | ZAc 4.078,00 | ZAc 4.190,00 | ZAc 4.055,00 | 9,81K |
| 2026-07-06 | ZAc 4.102,00 | -%0,92 | ZAc 4.206,00 | ZAc 4.246,00 | ZAc 4.010,00 | 10,88K |
| 2026-07-03 | ZAc 4.140,00 | -%1,00 | ZAc 4.200,00 | ZAc 4.219,00 | ZAc 4.140,00 | 7,21K |
| 2026-07-02 | ZAc 4.182,00 | -%3,86 | ZAc 4.188,00 | ZAc 4.220,00 | ZAc 4.171,00 | 12,40K |
| 2026-07-01 | ZAc 4.350,00 | +%0,93 | ZAc 4.390,00 | ZAc 4.275,00 | ZAc 4.120,00 | 32,77K |
| 2026-06-30 | ZAc 4.310,00 | +%2,62 | ZAc 4.299,00 | ZAc 4.310,00 | ZAc 4.145,00 | 23,36K |
| 2026-06-29 | ZAc 4.200,00 | +%0,70 | ZAc 4.094,00 | ZAc 4.214,00 | ZAc 4.043,00 | 3,64K |
| 2026-06-26 | ZAc 4.171,00 | +%3,22 | ZAc 4.049,00 | ZAc 4.171,00 | ZAc 4.049,00 | 7,33K |
| 2026-06-25 | ZAc 4.041,00 | +%2,05 | ZAc 4.030,00 | ZAc 4.050,00 | ZAc 3.959,00 | 10,63K |
| 2026-06-24 | ZAc 3.960,00 | -%4,12 | ZAc 4.182,00 | ZAc 4.182,00 | ZAc 3.960,00 | 18,79K |
| 2026-06-23 | ZAc 4.130,00 | -%2,25 | ZAc 4.220,00 | ZAc 4.280,00 | ZAc 4.130,00 | 89,87K |
| 2026-06-22 | ZAc 4.225,00 | +%0,24 | ZAc 4.290,00 | ZAc 4.294,00 | ZAc 4.225,00 | 25,68K |
| 2026-06-19 | ZAc 4.215,00 | -%0,24 | ZAc 4.299,00 | ZAc 4.300,00 | ZAc 4.215,00 | 21,58K |
| 2026-06-18 | ZAc 4.225,00 | -%1,29 | ZAc 4.227,00 | ZAc 4.300,00 | ZAc 4.211,00 | 65,76K |
| 2026-06-17 | ZAc 4.280,00 | +%2,49 | ZAc 4.249,00 | ZAc 4.300,00 | ZAc 4.203,00 | 19,48K |
| 2026-06-15 | ZAc 4.176,00 | -%0,69 | ZAc 4.249,00 | ZAc 4.249,00 | ZAc 4.176,00 | 1,04K |
| 2026-06-12 | ZAc 4.205,00 | +%3,06 | ZAc 4.100,00 | ZAc 4.261,00 | ZAc 4.100,00 | 3,45K |
| 2026-06-11 | ZAc 4.080,00 | -%2,76 | ZAc 4.195,00 | ZAc 4.266,00 | ZAc 4.080,00 | 18,33K |
| 2026-06-10 | ZAc 4.196,00 | -%0,12 | ZAc 4.200,00 | ZAc 4.201,00 | ZAc 4.195,00 | 233,79K |
| 2026-06-09 | ZAc 4.201,00 | -%1,32 | ZAc 4.150,00 | ZAc 4.262,00 | ZAc 4.150,00 | 153,17K |
| 2026-06-08 | ZAc 4.257,00 | +%1,07 | ZAc 4.176,00 | ZAc 4.262,00 | ZAc 4.176,00 | 24,11K |
| 2026-06-05 | ZAc 4.212,00 | -%0,19 | ZAc 4.176,00 | ZAc 4.212,00 | ZAc 4.107,00 | 57,02K |
| 2026-06-04 | ZAc 4.220,00 | +%0,48 | ZAc 4.288,00 | ZAc 4.288,00 | ZAc 4.175,00 | 135,46K |
| 2026-06-03 | ZAc 4.200,00 | %0,00 | ZAc 4.290,00 | ZAc 4.289,00 | ZAc 4.200,00 | 21,59K |
| 2026-06-02 | ZAc 4.200,00 | +%0,60 | ZAc 4.300,00 | ZAc 4.300,00 | ZAc 4.200,00 | 5,50K |
| 2026-06-01 | ZAc 4.175,00 | -%3,58 | ZAc 4.255,00 | ZAc 4.400,00 | ZAc 4.175,00 | 19,33K |
| 2026-05-29 | ZAc 4.330,00 | -%0,07 | ZAc 4.400,00 | ZAc 4.549,00 | ZAc 4.330,00 | 13,35K |
| 2026-05-28 | ZAc 4.333,00 | -%0,09 | ZAc 4.337,00 | ZAc 4.549,00 | ZAc 4.330,00 | 314 |
| 2026-05-27 | ZAc 4.337,00 | +%0,51 | ZAc 4.315,00 | ZAc 4.338,00 | ZAc 4.300,00 | 66,87K |
| 2026-05-26 | ZAc 4.315,00 | -%3,45 | ZAc 4.469,00 | ZAc 4.469,00 | ZAc 4.315,00 | 5,84K |