Sygnia Ltd. SYG
JSE · Güney Afrika · Finans
ZAc 3.250,00+10,00 (+%0,31)
Piyasa kapalı· · ZAc · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · 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 3.250,00 | +%0,31 | ZAc 3.449,00 | ZAc 3.449,00 | ZAc 3.241,00 | 39,27K |
| 2026-09-30 | ZAc 3.240,00 | +%1,22 | ZAc 3.250,00 | ZAc 3.342,00 | ZAc 3.230,00 | 26,24K |
| 2026-09-29 | ZAc 3.201,00 | +%1,62 | ZAc 3.197,00 | ZAc 3.201,00 | ZAc 3.077,00 | 50,74K |
| 2026-09-28 | ZAc 3.150,00 | +%0,48 | ZAc 3.180,00 | ZAc 3.199,00 | ZAc 3.078,00 |
| 23,34K |
| 2026-09-25 | ZAc 3.135,00 | -%2,00 | ZAc 3.200,00 | ZAc 3.199,00 | ZAc 3.101,00 | 4,23K |
| 2026-09-23 | ZAc 3.199,00 | +%3,16 | ZAc 3.110,00 | ZAc 3.200,00 | ZAc 3.102,00 | 28,73K |
| 2026-09-22 | ZAc 3.101,00 | -%2,33 | ZAc 3.101,00 | ZAc 3.101,00 | ZAc 3.101,00 | 269 |
| 2026-09-21 | ZAc 3.175,00 | -%0,44 | ZAc 2.856,00 | ZAc 3.194,00 | ZAc 2.856,00 | 12,75K |
| 2026-09-18 | ZAc 3.189,00 | +%2,87 | ZAc 3.197,00 | ZAc 3.199,00 | ZAc 3.110,00 | 2,82K |
| 2026-09-17 | ZAc 3.100,00 | -%2,82 | ZAc 3.002,00 | ZAc 3.100,00 | ZAc 3.051,00 | 41 |
| 2026-09-16 | ZAc 3.190,00 | +%3,91 | ZAc 3.200,00 | ZAc 3.200,00 | ZAc 3.190,00 | 2,58K |
| 2026-09-15 | ZAc 3.070,00 | -%2,54 | ZAc 3.149,00 | ZAc 3.199,00 | ZAc 3.066,00 | 2,88K |
| 2026-09-14 | ZAc 3.150,00 | +%0,67 | ZAc 3.001,00 | ZAc 3.150,00 | ZAc 3.000,00 | 33,40K |
| 2026-09-11 | ZAc 3.129,00 | +%4,30 | ZAc 3.019,00 | ZAc 3.130,00 | ZAc 3.000,00 | 134,17K |
| 2026-09-10 | ZAc 3.000,00 | -%0,37 | ZAc 3.010,00 | ZAc 3.050,00 | ZAc 2.852,00 | 18,67K |
| 2026-09-09 | ZAc 3.011,00 | -%1,12 | ZAc 3.010,00 | ZAc 3.050,00 | ZAc 3.010,00 | 5,56K |
| 2026-09-08 | ZAc 3.045,00 | +%0,20 | ZAc 3.045,00 | ZAc 3.045,00 | ZAc 3.020,00 | 24,06K |
| 2026-09-07 | ZAc 3.039,00 | -%1,62 | ZAc 3.089,00 | ZAc 3.089,00 | ZAc 3.030,00 | 8,92K |
| 2026-09-04 | ZAc 3.089,00 | +%1,28 | ZAc 3.099,00 | ZAc 3.099,00 | ZAc 3.089,00 | 3,04K |
| 2026-09-03 | ZAc 3.050,00 | -%0,59 | ZAc 3.149,00 | ZAc 3.149,00 | ZAc 3.050,00 | 19,61K |
| 2026-09-02 | ZAc 3.068,00 | +%1,59 | ZAc 3.100,00 | ZAc 3.146,00 | ZAc 3.011,00 | 11,67K |
| 2026-09-01 | ZAc 3.020,00 | -%3,97 | ZAc 3.150,00 | ZAc 3.150,00 | ZAc 3.000,00 | 41,19K |
| 2026-08-31 | ZAc 3.145,00 | +%0,32 | ZAc 3.200,00 | ZAc 3.200,00 | ZAc 3.145,00 | 51,09K |
| 2026-08-28 | ZAc 3.135,00 | +%0,61 | ZAc 3.100,00 | ZAc 3.145,00 | ZAc 3.100,00 | 32,28K |
| 2026-08-27 | ZAc 3.116,00 | +%0,10 | ZAc 3.144,00 | ZAc 3.149,00 | ZAc 3.050,00 | 10,68K |
| 2026-08-26 | ZAc 3.113,00 | -%2,11 | ZAc 3.150,00 | ZAc 3.151,00 | ZAc 3.113,00 | 14,63K |
| 2026-08-25 | ZAc 3.180,00 | +%1,66 | ZAc 3.120,00 | ZAc 3.200,00 | ZAc 3.120,00 | 21,48K |
| 2026-08-24 | ZAc 3.128,00 | -%0,73 | ZAc 3.150,00 | ZAc 3.150,00 | ZAc 3.100,00 | 23,04K |
| 2026-08-21 | ZAc 3.151,00 | -%1,53 | ZAc 3.150,00 | ZAc 3.196,00 | ZAc 3.060,00 | 11,77K |
| 2026-08-20 | ZAc 3.200,00 | +%1,11 | ZAc 3.165,00 | ZAc 3.200,00 | ZAc 3.165,00 | 20,04K |
| 2026-08-19 | ZAc 3.165,00 | -%0,63 | ZAc 3.151,00 | ZAc 3.199,00 | ZAc 3.150,00 | 8,45K |
| 2026-08-18 | ZAc 3.185,00 | +%1,11 | ZAc 3.200,00 | ZAc 3.200,00 | ZAc 3.150,00 | 11,10K |
| 2026-08-17 | ZAc 3.150,00 | -%1,56 | ZAc 3.101,00 | ZAc 3.199,00 | ZAc 3.100,00 | 9,66K |
| 2026-08-14 | ZAc 3.200,00 | %0,00 | ZAc 3.200,00 | ZAc 3.200,00 | ZAc 3.138,00 | 21,93K |
| 2026-08-13 | ZAc 3.200,00 | +%0,03 | ZAc 3.199,00 | ZAc 3.200,00 | ZAc 3.150,00 | 13,34K |
| 2026-08-12 | ZAc 3.199,00 | +%1,04 | ZAc 3.198,00 | ZAc 3.200,00 | ZAc 3.160,00 | 24,91K |
| 2026-08-11 | ZAc 3.166,00 | +%0,19 | ZAc 3.161,00 | ZAc 3.200,00 | ZAc 3.161,00 | 17,17K |
| 2026-08-07 | ZAc 3.160,00 | %0,00 | ZAc 3.200,00 | ZAc 3.229,00 | ZAc 3.160,00 | 10,98K |
| 2026-08-06 | ZAc 3.160,00 | +%0,03 | ZAc 3.170,00 | ZAc 3.200,00 | ZAc 3.160,00 | 19,76K |
| 2026-08-05 | ZAc 3.159,00 | -%0,19 | ZAc 3.199,00 | ZAc 3.201,00 | ZAc 3.155,00 | 34,18K |
| 2026-08-04 | ZAc 3.165,00 | -%1,09 | ZAc 3.199,00 | ZAc 3.200,00 | ZAc 3.150,00 | 7,63K |
| 2026-08-03 | ZAc 3.200,00 | -%0,16 | ZAc 3.205,00 | ZAc 3.230,00 | ZAc 3.150,00 | 63,26K |
| 2026-07-31 | ZAc 3.205,00 | -%0,80 | ZAc 3.231,00 | ZAc 3.231,00 | ZAc 3.205,00 | 54,78K |
| 2026-07-30 | ZAc 3.231,00 | -%0,40 | ZAc 3.244,00 | ZAc 3.251,00 | ZAc 3.231,00 | 77,08K |
| 2026-07-29 | ZAc 3.244,00 | -%1,46 | ZAc 3.292,00 | ZAc 3.293,00 | ZAc 3.241,00 | 6,53K |
| 2026-07-28 | ZAc 3.292,00 | -%0,24 | ZAc 3.294,00 | ZAc 3.300,00 | ZAc 3.231,00 | 20,51K |
| 2026-07-27 | ZAc 3.300,00 | -%1,49 | ZAc 3.360,00 | ZAc 3.360,00 | ZAc 3.227,00 | 29,63K |
| 2026-07-24 | ZAc 3.350,00 | +%1,98 | ZAc 3.284,00 | ZAc 3.360,00 | ZAc 3.283,00 | 34,94K |
| 2026-07-23 | ZAc 3.285,00 | -%0,45 | ZAc 3.251,00 | ZAc 3.290,00 | ZAc 3.219,00 | 7,13K |
| 2026-07-22 | ZAc 3.300,00 | %0,00 | ZAc 3.300,00 | ZAc 3.345,00 | ZAc 3.283,00 | 20,17K |
| 2026-07-21 | ZAc 3.300,00 | %0,00 | ZAc 3.300,00 | ZAc 3.345,00 | ZAc 3.270,00 | 16,38K |
| 2026-07-20 | ZAc 3.300,00 | %0,00 | ZAc 3.250,00 | ZAc 3.300,00 | ZAc 3.250,00 | 5,71K |
| 2026-07-17 | ZAc 3.300,00 | +%1,23 | ZAc 3.342,00 | ZAc 3.342,00 | ZAc 3.255,00 | 3,61K |
| 2026-07-16 | ZAc 3.260,00 | -%2,48 | ZAc 3.300,00 | ZAc 3.300,00 | ZAc 3.250,00 | 11,38K |
| 2026-07-15 | ZAc 3.343,00 | +%1,30 | ZAc 3.344,00 | ZAc 3.345,00 | ZAc 3.270,00 | 5,25K |
| 2026-07-14 | ZAc 3.300,00 | +%2,74 | ZAc 3.276,00 | ZAc 3.300,00 | ZAc 3.276,00 | 10,99K |
| 2026-07-13 | ZAc 3.212,00 | -%3,25 | ZAc 3.344,00 | ZAc 3.344,00 | ZAc 3.211,00 | 1,34K |
| 2026-07-10 | ZAc 3.320,00 | +%2,00 | ZAc 3.262,00 | ZAc 3.320,00 | ZAc 3.262,00 | 2,13K |
| 2026-07-09 | ZAc 3.255,00 | +%0,12 | ZAc 3.344,00 | ZAc 3.344,00 | ZAc 3.254,00 | 3,05K |
| 2026-07-08 | ZAc 3.251,00 | +%1,06 | ZAc 3.211,00 | ZAc 3.326,00 | ZAc 3.210,00 | 20,18K |
| 2026-07-07 | ZAc 3.217,00 | -%0,28 | ZAc 3.211,00 | ZAc 3.299,00 | ZAc 3.211,00 | 11,98K |
| 2026-07-06 | ZAc 3.226,00 | -%2,21 | ZAc 3.332,00 | ZAc 3.332,00 | ZAc 3.206,00 | 2,72K |
| 2026-07-03 | ZAc 3.299,00 | +%4,40 | ZAc 3.250,00 | ZAc 3.300,00 | ZAc 3.282,00 | 57,57K |
| 2026-07-02 | ZAc 3.160,00 | -%4,96 | ZAc 3.330,00 | ZAc 3.330,00 | ZAc 3.160,00 | 18,73K |
| 2026-07-01 | ZAc 3.325,00 | %0,00 | ZAc 3.349,00 | ZAc 3.349,00 | ZAc 3.206,00 | 21,95K |
| 2026-06-30 | ZAc 3.325,00 | -%0,15 | ZAc 3.345,00 | ZAc 3.374,00 | ZAc 3.270,00 | 45,48K |
| 2026-06-29 | ZAc 3.330,00 | +%3,90 | ZAc 3.151,00 | ZAc 3.333,00 | ZAc 3.151,00 | 90,98K |
| 2026-06-26 | ZAc 3.205,00 | %0,00 | ZAc 3.205,00 | ZAc 3.205,00 | ZAc 3.116,00 | 63,77K |
| 2026-06-25 | ZAc 3.205,00 | -%1,08 | ZAc 3.206,00 | ZAc 3.300,00 | ZAc 3.205,00 | 26,55K |
| 2026-06-24 | ZAc 3.240,00 | -%4,71 | ZAc 3.300,00 | ZAc 3.300,00 | ZAc 3.205,00 | 138,97K |
| 2026-06-23 | ZAc 3.400,00 | +%2,44 | ZAc 3.310,00 | ZAc 3.499,00 | ZAc 3.300,00 | 8,53K |
| 2026-06-22 | ZAc 3.319,00 | -%2,01 | ZAc 3.499,00 | ZAc 3.499,00 | ZAc 3.208,00 | 39,08K |
| 2026-06-19 | ZAc 3.387,00 | +%1,10 | ZAc 3.349,00 | ZAc 3.498,00 | ZAc 3.205,00 | 6,30K |
| 2026-06-18 | ZAc 3.350,00 | -%1,47 | ZAc 3.400,00 | ZAc 3.400,00 | ZAc 3.300,00 | 28,83K |
| 2026-06-17 | ZAc 3.400,00 | +%1,46 | ZAc 3.400,00 | ZAc 3.450,00 | ZAc 3.353,00 | 87,29K |
| 2026-06-15 | ZAc 3.351,00 | +%1,33 | ZAc 3.400,00 | ZAc 3.450,00 | ZAc 3.329,00 | 13,22K |
| 2026-06-12 | ZAc 3.307,00 | +%0,52 | ZAc 3.232,00 | ZAc 3.307,00 | ZAc 3.205,00 | 79,58K |
| 2026-06-11 | ZAc 3.290,00 | -%1,17 | ZAc 3.400,00 | ZAc 3.398,00 | ZAc 3.262,00 | 83,43K |
| 2026-06-10 | ZAc 3.329,00 | +%0,54 | ZAc 3.400,00 | ZAc 3.400,00 | ZAc 3.251,00 | 26,97K |
| 2026-06-09 | ZAc 3.311,00 | +%2,00 | ZAc 3.349,00 | ZAc 3.400,00 | ZAc 3.281,00 | 79,59K |
| 2026-06-08 | ZAc 3.246,00 | +%0,46 | ZAc 3.231,00 | ZAc 3.351,00 | ZAc 3.231,00 | 48,39K |
| 2026-06-05 | ZAc 3.231,00 | -%0,15 | ZAc 3.268,00 | ZAc 3.339,00 | ZAc 3.230,00 | 9,30K |
| 2026-06-04 | ZAc 3.236,00 | +%0,15 | ZAc 3.349,00 | ZAc 3.349,00 | ZAc 3.236,00 | 566 |
| 2026-06-03 | ZAc 3.231,00 | -%1,85 | ZAc 3.250,00 | ZAc 3.300,00 | ZAc 3.205,00 | 12,49K |
| 2026-06-02 | ZAc 3.292,00 | -%1,11 | ZAc 3.220,00 | ZAc 3.349,00 | ZAc 3.206,00 | 51,78K |
| 2026-06-01 | ZAc 3.329,00 | +%0,88 | ZAc 3.220,00 | ZAc 3.350,00 | ZAc 3.211,00 | 52,91K |
| 2026-05-29 | ZAc 3.300,00 | +%1,98 | ZAc 3.276,00 | ZAc 3.325,00 | ZAc 3.206,00 | 35,45K |
| 2026-05-28 | ZAc 3.236,00 | -%0,43 | ZAc 3.249,00 | ZAc 3.289,00 | ZAc 3.236,00 | 17,99K |
| 2026-05-27 | ZAc 3.250,00 | +%2,85 | ZAc 3.105,00 | ZAc 3.297,00 | ZAc 3.105,00 | 30,95K |
| 2026-05-26 | ZAc 3.160,00 | -%2,74 | ZAc 3.248,00 | ZAc 3.249,00 | ZAc 3.089,00 | 6,17K |