Ten Technologies Group plc TENG
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 96,00-1,00 (-%1,03)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 96,00 | -%1,03 | GBp 97,28 | GBp 100,00 | GBp 96,00 | 64,07K |
| 2026-09-30 | GBp 97,00 | -%1,77 | GBp 97,50 | GBp 101,00 | GBp 97,00 | 107,07K |
| 2026-09-29 | GBp 98,75 | +%0,77 | GBp 98,00 | GBp 100,00 | GBp 97,00 | 25,78K |
| 2026-09-28 | GBp 98,00 | -%2,97 | GBp 100,00 | GBp 100,14 | GBp 97,50 | 86,77K |
| 2026-09-25 | GBp 101,00 | +%2,02 | GBp 99,00 | GBp 101,00 | GBp 99,00 | 25,85K |
| 2026-09-24 | GBp 99,00 | -%1,00 | GBp 99,00 | GBp 100,00 | GBp 98,00 | 68,40K |
| 2026-09-23 | GBp 100,00 | %0,00 | GBp 100,00 | GBp 100,00 | GBp 99,00 | 47,42K |
| 2026-09-22 | GBp 100,00 | +%3,09 | GBp 97,50 | GBp 99,90 | GBp 97,50 | 24,98K |
| 2026-09-21 | GBp 97,00 | +%0,52 | GBp 96,00 | GBp 99,00 | GBp 96,00 | 700,71K |
| 2026-09-18 | GBp 96,50 | +%1,05 | GBp 95,00 | GBp 98,24 | GBp 95,00 | 55,30K |
| 2026-09-17 | GBp 95,50 | +%0,53 | GBp 97,00 | GBp 98,00 | GBp 95,02 | 55,58K |
| 2026-09-16 | GBp 95,00 | -%7,77 | GBp 104,00 | GBp 104,00 | GBp 93,78 | 666,09K |
| 2026-09-15 | GBp 103,00 | +%1,98 | GBp 101,00 | GBp 104,00 | GBp 101,00 | 19,24K |
| 2026-09-14 | GBp 101,00 | -%1,94 | GBp 102,00 | GBp 104,00 | GBp 100,58 | 591,78K |
| 2026-09-11 | GBp 103,00 | +%1,98 | GBp 101,00 | GBp 103,00 | GBp 101,00 | 33,25K |
| 2026-09-10 | GBp 101,00 | -%1,94 | GBp 101,00 | GBp 103,00 | GBp 101,00 | 521,12K |
| 2026-09-09 | GBp 103,00 | +%0,98 | GBp 102,00 | GBp 103,00 | GBp 100,00 | 100,79K |
| 2026-09-08 | GBp 102,00 | -%0,97 | GBp 100,00 | GBp 102,48 | GBp 100,00 | 594,63K |
| 2026-09-07 | GBp 103,00 | +%0,98 | GBp 100,00 | GBp 103,00 | GBp 100,00 | 21,42K |
| 2026-09-04 | GBp 102,00 | %0,00 | GBp 100,00 | GBp 102,00 | GBp 99,94 | 60,27K |
| 2026-09-03 | GBp 102,00 | +%0,99 | GBp 101,00 | GBp 102,00 | GBp 98,50 | 180,41K |
| 2026-09-02 | GBp 101,00 | +%6,32 | GBp 95,00 | GBp 101,00 | GBp 95,00 | 112,77K |
| 2026-09-01 | GBp 95,00 | -%2,06 | GBp 95,00 | GBp 97,50 | GBp 95,00 | 35,24K |
| 2026-08-28 | GBp 97,00 | +%2,11 | GBp 94,00 | GBp 97,00 | GBp 94,00 | 102,88K |
| 2026-08-27 | GBp 95,00 | +%6,15 | GBp 91,00 | GBp 95,00 | GBp 91,00 | 1,48M |
| 2026-08-26 | GBp 89,50 | +%1,70 | GBp 89,89 | GBp 89,89 | GBp 88,36 | 13,49K |
| 2026-08-25 | GBp 88,00 | -%3,56 | GBp 90,50 | GBp 91,60 | GBp 87,00 | 162,89K |
| 2026-08-24 | GBp 91,25 | +%0,83 | GBp 92,00 | GBp 94,00 | GBp 90,00 | 60,94K |
| 2026-08-21 | GBp 90,50 | -%2,43 | GBp 91,00 | GBp 93,00 | GBp 90,50 | 27,96K |
| 2026-08-20 | GBp 92,75 | -%0,27 | GBp 92,00 | GBp 96,00 | GBp 91,63 | 69,84K |
| 2026-08-19 | GBp 93,00 | -%1,06 | GBp 94,00 | GBp 97,00 | GBp 93,00 | 40,74K |
| 2026-08-18 | GBp 94,00 | -%2,08 | GBp 94,00 | GBp 97,00 | GBp 94,00 | 80,95K |
| 2026-08-17 | GBp 96,00 | %0,00 | GBp 97,00 | GBp 97,00 | GBp 94,08 | 50,67K |
| 2026-08-14 | GBp 96,00 | -%1,03 | GBp 97,00 | GBp 98,50 | GBp 95,00 | 89,04K |
| 2026-08-13 | GBp 97,00 | -%1,02 | GBp 97,50 | GBp 98,00 | GBp 96,00 | 16,04K |
| 2026-08-12 | GBp 98,00 | +%1,03 | GBp 96,00 | GBp 98,00 | GBp 96,00 | 8,81K |
| 2026-08-11 | GBp 97,00 | %0,00 | GBp 96,00 | GBp 97,40 | GBp 96,00 | 15,20K |
| 2026-08-10 | GBp 97,00 | %0,00 | GBp 96,00 | GBp 97,50 | GBp 96,00 | 3,02K |
| 2026-08-07 | GBp 97,00 | -%0,51 | GBp 96,50 | GBp 98,50 | GBp 93,75 | 664,15K |
| 2026-08-06 | GBp 97,50 | -%0,51 | GBp 97,00 | GBp 98,50 | GBp 96,50 | 44,29K |
| 2026-08-05 | GBp 98,00 | +%1,03 | GBp 96,00 | GBp 98,00 | GBp 94,09 | 1,17M |
| 2026-08-04 | GBp 97,00 | +%0,52 | GBp 97,00 | GBp 97,00 | GBp 95,00 | 105,92K |
| 2026-08-03 | GBp 96,50 | +%2,66 | GBp 96,00 | GBp 96,50 | GBp 94,00 | 33,77K |
| 2026-07-31 | GBp 94,00 | -%1,57 | GBp 97,00 | GBp 97,00 | GBp 94,00 | 72,41K |
| 2026-07-30 | GBp 95,50 | +%2,14 | GBp 95,00 | GBp 96,08 | GBp 93,62 | 72,69K |
| 2026-07-29 | GBp 93,50 | +%0,54 | GBp 92,00 | GBp 94,46 | GBp 92,00 | 26,45K |
| 2026-07-28 | GBp 93,00 | -%0,53 | GBp 92,00 | GBp 93,50 | GBp 92,00 | 168,78K |
| 2026-07-27 | GBp 93,50 | +%0,54 | GBp 92,00 | GBp 93,50 | GBp 92,00 | 886,86K |
| 2026-07-24 | GBp 93,00 | +%1,64 | GBp 93,00 | GBp 93,00 | GBp 92,25 | 1,51K |
| 2026-07-23 | GBp 91,50 | -%1,61 | GBp 92,00 | GBp 93,10 | GBp 91,31 | 56,21K |
| 2026-07-22 | GBp 93,00 | +%3,62 | GBp 89,00 | GBp 93,00 | GBp 89,00 | 240,28K |
| 2026-07-21 | GBp 89,75 | +%1,41 | GBp 88,00 | GBp 90,59 | GBp 88,00 | 31,84K |
| 2026-07-20 | GBp 88,50 | +%0,57 | GBp 88,50 | GBp 91,50 | GBp 88,50 | 11,75K |
| 2026-07-17 | GBp 88,00 | -%1,68 | GBp 90,00 | GBp 90,00 | GBp 88,00 | 2,06M |
| 2026-07-16 | GBp 89,50 | +%1,13 | GBp 87,00 | GBp 89,50 | GBp 87,00 | 267,43K |
| 2026-07-15 | GBp 88,50 | +%0,57 | GBp 88,50 | GBp 88,50 | GBp 86,46 | 15,17K |
| 2026-07-14 | GBp 88,00 | +%1,15 | GBp 86,00 | GBp 88,00 | GBp 85,00 | 95,11K |
| 2026-07-13 | GBp 87,00 | -%1,14 | GBp 87,00 | GBp 87,31 | GBp 85,50 | 70,00K |
| 2026-07-10 | GBp 88,00 | +%2,33 | GBp 87,00 | GBp 90,00 | GBp 84,50 | 58,19K |
| 2026-07-09 | GBp 86,00 | -%3,37 | GBp 87,00 | GBp 88,00 | GBp 86,00 | 31,85K |
| 2026-07-08 | GBp 89,00 | +%1,14 | GBp 88,00 | GBp 89,00 | GBp 86,93 | 17,58K |
| 2026-07-07 | GBp 88,00 | -%1,12 | GBp 88,00 | GBp 89,00 | GBp 87,50 | 11,27K |
| 2026-07-06 | GBp 89,00 | +%1,14 | GBp 89,00 | GBp 89,00 | GBp 87,00 | 7,36K |
| 2026-07-03 | GBp 88,00 | -%1,12 | GBp 89,00 | GBp 90,22 | GBp 86,00 | 155,85K |
| 2026-07-02 | GBp 89,00 | -%0,56 | GBp 90,00 | GBp 91,00 | GBp 89,00 | 36,81K |
| 2026-07-01 | GBp 89,50 | -%0,83 | GBp 90,00 | GBp 90,74 | GBp 89,00 | 37,91K |
| 2026-06-30 | GBp 90,25 | -%0,28 | GBp 90,00 | GBp 90,00 | GBp 90,00 | 128 |
| 2026-06-29 | GBp 90,50 | -%0,55 | GBp 90,00 | GBp 91,00 | GBp 90,00 | 43,75K |
| 2026-06-26 | GBp 91,00 | +%3,41 | GBp 87,50 | GBp 91,00 | GBp 87,50 | 9,28K |
| 2026-06-25 | GBp 88,00 | %0,00 | GBp 88,00 | GBp 88,56 | GBp 88,00 | 9,96K |
| 2026-06-24 | GBp 88,00 | -%1,12 | GBp 89,00 | GBp 91,06 | GBp 86,50 | 146,62K |
| 2026-06-23 | GBp 89,00 | %0,00 | GBp 89,00 | GBp 89,00 | GBp 88,00 | 8,77K |
| 2026-06-22 | GBp 89,00 | -%2,73 | GBp 91,00 | GBp 91,00 | GBp 88,00 | 24,74K |
| 2026-06-19 | GBp 91,50 | -%2,66 | GBp 91,00 | GBp 93,34 | GBp 89,00 | 83,37K |
| 2026-06-18 | GBp 94,00 | +%1,08 | GBp 91,00 | GBp 94,00 | GBp 91,00 | 9,52K |
| 2026-06-17 | GBp 93,00 | +%0,81 | GBp 94,00 | GBp 94,00 | GBp 91,00 | 26,98K |
| 2026-06-16 | GBp 92,25 | -%1,86 | GBp 92,00 | GBp 92,95 | GBp 92,00 | 40,06K |
| 2026-06-15 | GBp 94,00 | +%1,35 | GBp 91,00 | GBp 94,00 | GBp 91,00 | 469,35K |
| 2026-06-12 | GBp 92,75 | +%1,92 | GBp 92,00 | GBp 92,00 | GBp 91,75 | 27,45K |
| 2026-06-11 | GBp 91,00 | +%0,55 | GBp 91,50 | GBp 92,00 | GBp 91,00 | 27,39K |
| 2026-06-10 | GBp 90,50 | %0,00 | GBp 92,00 | GBp 94,00 | GBp 90,50 | 323,51K |
| 2026-06-09 | GBp 90,50 | -%0,55 | GBp 92,00 | GBp 92,12 | GBp 90,00 | 153,09K |
| 2026-06-08 | GBp 91,00 | -%2,15 | GBp 94,00 | GBp 94,00 | GBp 91,00 | 42,35K |
| 2026-06-05 | GBp 93,00 | -%1,06 | GBp 93,00 | GBp 93,00 | GBp 92,00 | 23,47K |
| 2026-06-04 | GBp 94,00 | +%1,08 | GBp 94,00 | GBp 94,18 | GBp 93,00 | 26,82K |
| 2026-06-03 | GBp 93,00 | -%1,59 | GBp 94,00 | GBp 96,00 | GBp 92,00 | 134,59K |
| 2026-06-02 | GBp 94,50 | +%2,16 | GBp 94,00 | GBp 95,00 | GBp 92,66 | 110,01K |
| 2026-06-01 | GBp 92,50 | +%1,09 | GBp 94,00 | GBp 95,00 | GBp 92,00 | 615,70K |
| 2026-05-29 | GBp 91,50 | -%0,54 | GBp 94,00 | GBp 94,00 | GBp 91,50 | 28,06K |
| 2026-05-28 | GBp 92,00 | -%0,54 | GBp 92,00 | GBp 94,00 | GBp 92,00 | 539,19K |