Tekcapital Plc TEK
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 2,600,00 (%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 2,60 | +%6,12 | GBp 2,45 | GBp 2,80 | GBp 2,40 | 9,53M |
| 2026-09-29 | GBp 2,45 | -%15,52 | GBp 2,38 | GBp 2,50 | GBp 2,25 | 4,65M |
| 2026-09-28 | GBp 2,90 | -%1,69 | GBp 2,95 | GBp 3,00 | GBp 2,80 | 409,72K |
| 2026-09-25 | GBp 2,95 | -%1,67 | GBp 3,00 | GBp 3,10 | GBp 2,90 | 695,16K |
| 2026-09-24 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,10 | GBp 2,90 | 215,14K |
| 2026-09-23 | GBp 3,00 | -%4,76 | GBp 3,15 | GBp 3,20 | GBp 2,90 | 501,11K |
| 2026-09-22 | GBp 3,15 | %0,00 | GBp 3,15 | GBp 3,30 | GBp 3,10 | 78,20K |
| 2026-09-21 | GBp 3,15 | %0,00 | GBp 3,15 | GBp 3,30 | GBp 3,00 | 884,16K |
| 2026-09-18 | GBp 3,15 | +%5,00 | GBp 3,15 | GBp 3,30 | GBp 3,00 | 299,63K |
| 2026-09-17 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,10 | GBp 2,97 | 655,12K |
| 2026-09-16 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,10 | GBp 2,90 | 448,22K |
| 2026-09-15 | GBp 3,00 | +%1,69 | GBp 2,95 | GBp 3,10 | GBp 2,90 | 1,15M |
| 2026-09-14 | GBp 2,95 | -%1,67 | GBp 3,00 | GBp 3,10 | GBp 2,90 | 175,19K |
| 2026-09-11 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,10 | GBp 2,90 | 53,64K |
| 2026-09-10 | GBp 3,00 | -%1,64 | GBp 3,05 | GBp 3,10 | GBp 2,90 | 303,83K |
| 2026-09-09 | GBp 3,05 | -%6,15 | GBp 3,25 | GBp 3,30 | GBp 3,00 | 855,45K |
| 2026-09-08 | GBp 3,25 | -%2,99 | GBp 3,35 | GBp 3,40 | GBp 3,10 | 764,85K |
| 2026-09-07 | GBp 3,35 | -%1,47 | GBp 3,40 | GBp 3,50 | GBp 3,25 | 252,43K |
| 2026-09-04 | GBp 3,40 | %0,00 | GBp 3,40 | GBp 3,50 | GBp 3,30 | 174,41K |
| 2026-09-03 | GBp 3,40 | -%1,45 | GBp 3,45 | GBp 3,50 | GBp 3,33 | 155,12K |
| 2026-09-02 | GBp 3,45 | %0,00 | GBp 3,45 | GBp 3,50 | GBp 3,35 | 313,39K |
| 2026-09-01 | GBp 3,45 | %0,00 | GBp 3,45 | GBp 3,50 | GBp 3,40 | 172,22K |
| 2026-08-28 | GBp 3,45 | -%1,43 | GBp 3,50 | GBp 3,60 | GBp 3,40 | 977,11K |
| 2026-08-27 | GBp 3,50 | +%1,45 | GBp 3,45 | GBp 3,60 | GBp 3,40 | 326,80K |
| 2026-08-26 | GBp 3,45 | +%1,47 | GBp 3,40 | GBp 3,50 | GBp 3,35 | 664,00K |
| 2026-08-25 | GBp 3,40 | -%1,45 | GBp 3,45 | GBp 3,50 | GBp 3,33 | 547,17K |
| 2026-08-24 | GBp 3,45 | -%4,17 | GBp 3,60 | GBp 3,70 | GBp 3,40 | 1,08M |
| 2026-08-21 | GBp 3,60 | +%2,86 | GBp 3,60 | GBp 3,70 | GBp 3,50 | 496,17K |
| 2026-08-20 | GBp 3,50 | -%2,78 | GBp 3,50 | GBp 3,60 | GBp 3,40 | 1,55M |
| 2026-08-19 | GBp 3,60 | -%7,69 | GBp 3,95 | GBp 4,00 | GBp 3,43 | 2,75M |
| 2026-08-18 | GBp 3,90 | -%1,27 | GBp 3,95 | GBp 4,00 | GBp 3,80 | 990,85K |
| 2026-08-17 | GBp 3,95 | -%1,25 | GBp 4,15 | GBp 4,30 | GBp 3,90 | 959,94K |
| 2026-08-14 | GBp 4,00 | -%5,88 | GBp 4,25 | GBp 4,40 | GBp 4,00 | 512,33K |
| 2026-08-13 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,40 | GBp 4,10 | 422,95K |
| 2026-08-12 | GBp 4,25 | +%3,66 | GBp 4,10 | GBp 4,40 | GBp 4,02 | 1,92M |
| 2026-08-11 | GBp 4,10 | %0,00 | GBp 4,10 | GBp 4,20 | GBp 4,00 | 1,33M |
| 2026-08-10 | GBp 4,10 | -%3,53 | GBp 4,25 | GBp 4,30 | GBp 4,01 | 2,24M |
| 2026-08-07 | GBp 4,25 | -%1,16 | GBp 4,30 | GBp 4,70 | GBp 4,20 | 5,49M |
| 2026-08-06 | GBp 4,30 | +%8,86 | GBp 4,40 | GBp 5,20 | GBp 4,20 | 12,65M |
| 2026-08-05 | GBp 3,95 | %0,00 | GBp 3,95 | GBp 4,00 | GBp 3,90 | 433,46K |
| 2026-08-04 | GBp 3,95 | %0,00 | GBp 3,95 | GBp 4,00 | GBp 3,90 | 410,18K |
| 2026-08-03 | GBp 3,95 | -%1,25 | GBp 4,00 | GBp 4,10 | GBp 3,90 | 431,82K |
| 2026-07-31 | GBp 4,00 | %0,00 | GBp 4,00 | GBp 4,38 | GBp 3,90 | 6,12M |
| 2026-07-30 | GBp 4,00 | +%8,11 | GBp 3,70 | GBp 4,07 | GBp 3,60 | 2,20M |
| 2026-07-29 | GBp 3,70 | -%2,63 | GBp 3,80 | GBp 3,90 | GBp 3,56 | 1,96M |
| 2026-07-28 | GBp 3,80 | -%2,56 | GBp 3,90 | GBp 4,00 | GBp 3,71 | 441,29K |
| 2026-07-27 | GBp 3,90 | +%1,30 | GBp 3,85 | GBp 4,00 | GBp 3,80 | 434,77K |
| 2026-07-24 | GBp 3,85 | %0,00 | GBp 3,85 | GBp 3,90 | GBp 3,80 | 56,14K |
| 2026-07-23 | GBp 3,85 | -%2,53 | GBp 3,95 | GBp 4,00 | GBp 3,70 | 1,97M |
| 2026-07-22 | GBp 3,95 | -%3,66 | GBp 4,10 | GBp 4,20 | GBp 3,90 | 1,04M |
| 2026-07-21 | GBp 4,10 | +%1,23 | GBp 4,05 | GBp 4,20 | GBp 4,00 | 1,78M |
| 2026-07-20 | GBp 4,05 | -%1,22 | GBp 4,10 | GBp 4,12 | GBp 4,00 | 298,66K |
| 2026-07-17 | GBp 4,10 | -%1,20 | GBp 4,20 | GBp 4,30 | GBp 4,03 | 360,18K |
| 2026-07-16 | GBp 4,15 | -%2,35 | GBp 4,25 | GBp 4,30 | GBp 4,11 | 647,69K |
| 2026-07-15 | GBp 4,25 | +%2,41 | GBp 4,25 | GBp 4,30 | GBp 4,20 | 794,65K |
| 2026-07-14 | GBp 4,15 | %0,00 | GBp 4,15 | GBp 4,20 | GBp 4,10 | 1,39M |
| 2026-07-13 | GBp 4,15 | %0,00 | GBp 4,15 | GBp 4,20 | GBp 4,10 | 208,73K |
| 2026-07-10 | GBp 4,15 | -%1,19 | GBp 4,20 | GBp 4,40 | GBp 4,00 | 2,17M |
| 2026-07-09 | GBp 4,20 | -%2,33 | GBp 4,30 | GBp 4,57 | GBp 4,00 | 1,59M |
| 2026-07-08 | GBp 4,30 | %0,00 | GBp 4,30 | GBp 4,40 | GBp 4,20 | 693,10K |
| 2026-07-07 | GBp 4,30 | -%14,85 | GBp 5,05 | GBp 5,10 | GBp 4,00 | 7,61M |
| 2026-07-06 | GBp 5,05 | -%3,81 | GBp 5,30 | GBp 5,40 | GBp 5,00 | 746,89K |
| 2026-07-03 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,30 | GBp 5,20 | 7,87K |
| 2026-07-02 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,30 | GBp 5,24 | 25,54K |
| 2026-07-01 | GBp 5,25 | -%0,94 | GBp 5,30 | GBp 5,40 | GBp 5,10 | 164,10K |
| 2026-06-30 | GBp 5,30 | %0,00 | GBp 5,30 | GBp 5,34 | GBp 5,20 | 23,08K |
| 2026-06-29 | GBp 5,30 | %0,00 | GBp 5,30 | GBp 5,39 | GBp 5,20 | 205,80K |
| 2026-06-26 | GBp 5,30 | -%0,93 | GBp 5,35 | GBp 5,50 | GBp 5,20 | 181,52K |
| 2026-06-25 | GBp 5,35 | %0,00 | GBp 5,35 | GBp 5,50 | GBp 5,20 | 57,35K |
| 2026-06-24 | GBp 5,35 | %0,00 | GBp 5,35 | GBp 5,29 | GBp 5,22 | 132,70K |
| 2026-06-23 | GBp 5,35 | %0,00 | GBp 5,35 | GBp 5,30 | GBp 5,20 | 60,87K |
| 2026-06-22 | GBp 5,35 | -%1,83 | GBp 5,45 | GBp 5,50 | GBp 5,22 | 904,99K |
| 2026-06-19 | GBp 5,45 | %0,00 | GBp 5,45 | GBp 5,60 | GBp 5,30 | 139,27K |
| 2026-06-18 | GBp 5,45 | +%0,93 | GBp 5,40 | GBp 5,60 | GBp 5,35 | 1,22M |
| 2026-06-17 | GBp 5,40 | -%5,26 | GBp 5,35 | GBp 5,50 | GBp 5,20 | 2,53M |
| 2026-06-16 | GBp 5,70 | +%2,70 | GBp 5,55 | GBp 5,70 | GBp 5,20 | 780,69K |
| 2026-06-15 | GBp 5,55 | -%0,89 | GBp 5,60 | GBp 5,70 | GBp 5,40 | 648,04K |
| 2026-06-12 | GBp 5,60 | %0,00 | GBp 5,60 | GBp 5,70 | GBp 5,50 | 413,16K |
| 2026-06-11 | GBp 5,60 | -%3,45 | GBp 5,80 | GBp 5,90 | GBp 5,52 | 1,16M |
| 2026-06-10 | GBp 5,80 | -%1,69 | GBp 5,90 | GBp 6,00 | GBp 5,70 | 387,34K |
| 2026-06-09 | GBp 5,90 | %0,00 | GBp 5,90 | GBp 6,00 | GBp 5,80 | 145,85K |
| 2026-06-08 | GBp 5,90 | %0,00 | GBp 5,90 | GBp 5,99 | GBp 5,80 | 2,17M |
| 2026-06-05 | GBp 5,90 | -%1,67 | GBp 5,90 | GBp 6,00 | GBp 5,80 | 227,40K |
| 2026-06-04 | GBp 6,00 | +%2,56 | GBp 5,85 | GBp 6,00 | GBp 5,70 | 474,68K |
| 2026-06-03 | GBp 5,85 | %0,00 | GBp 5,85 | GBp 5,99 | GBp 5,78 | 494,54K |
| 2026-06-02 | GBp 5,85 | -%0,85 | GBp 5,90 | GBp 6,00 | GBp 5,66 | 1,07M |
| 2026-06-01 | GBp 5,90 | -%1,67 | GBp 6,00 | GBp 6,10 | GBp 5,90 | 772,23K |
| 2026-05-29 | GBp 6,00 | %0,00 | GBp 6,00 | GBp 6,10 | GBp 5,90 | 382,35K |
| 2026-05-28 | GBp 6,00 | -%2,44 | GBp 6,10 | GBp 6,10 | GBp 5,89 | 1,56M |
| 2026-05-27 | GBp 6,15 | +%0,82 | GBp 6,10 | GBp 6,30 | GBp 5,80 | 1,48M |