Tharisa Plc THA
JSE · Güney Afrika · Enerji Dışı Mineraller
ZAc 2.725,00+15,00 (+%0,55)
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 2.725,00 | +%0,55 | ZAc 2.749,00 | ZAc 2.749,00 | ZAc 2.665,00 | 82,65K |
| 2026-09-30 | ZAc 2.710,00 | +%0,37 | ZAc 2.700,00 | ZAc 2.749,00 | ZAc 2.705,00 | 12,51K |
| 2026-09-29 | ZAc 2.700,00 | %0,00 | ZAc 2.655,00 | ZAc 2.744,00 | ZAc 2.655,00 | 28,67K |
| 2026-09-28 | ZAc 2.700,00 | +%1,24 | ZAc 2.749,00 | ZAc 2.749,00 | ZAc 2.655,00 | 5,22K |
| 2026-09-25 | ZAc 2.667,00 | -%1,77 | ZAc 2.700,00 | ZAc 2.700,00 | ZAc 2.655,00 | 28,44K |
| 2026-09-23 | ZAc 2.715,00 | +%0,18 | ZAc 2.663,00 | ZAc 2.749,00 | ZAc 2.663,00 | 7,21K |
| 2026-09-22 | ZAc 2.710,00 | -%1,53 | ZAc 2.752,00 | ZAc 2.752,00 | ZAc 2.700,00 | 3,42K |
| 2026-09-21 | ZAc 2.752,00 | +%1,55 | ZAc 2.695,00 | ZAc 2.752,00 | ZAc 2.695,00 | 1,98K |
| 2026-09-18 | ZAc 2.710,00 | +%0,18 | ZAc 2.683,00 | ZAc 2.720,00 | ZAc 2.683,00 | 30,09K |
| 2026-09-17 | ZAc 2.705,00 | +%0,19 | ZAc 2.651,00 | ZAc 2.705,00 | ZAc 2.651,00 | 70 |
| 2026-09-16 | ZAc 2.700,00 | -%1,60 | ZAc 2.755,00 | ZAc 2.755,00 | ZAc 2.700,00 | 48,66K |
| 2026-09-15 | ZAc 2.744,00 | -%0,83 | ZAc 2.720,00 | ZAc 2.767,00 | ZAc 2.720,00 | 93,95K |
| 2026-09-14 | ZAc 2.767,00 | +%2,48 | ZAc 2.705,00 | ZAc 2.767,00 | ZAc 2.700,00 | 71,16K |
| 2026-09-11 | ZAc 2.700,00 | -%1,57 | ZAc 2.671,00 | ZAc 2.743,00 | ZAc 2.650,00 | 32,42K |
| 2026-09-10 | ZAc 2.743,00 | +%1,59 | ZAc 2.743,00 | ZAc 2.743,00 | ZAc 2.656,00 | 408 |
| 2026-09-09 | ZAc 2.700,00 | +%1,69 | ZAc 2.672,00 | ZAc 2.720,00 | ZAc 2.672,00 | 51,38K |
| 2026-09-08 | ZAc 2.655,00 | %0,00 | ZAc 2.655,00 | ZAc 2.714,00 | ZAc 2.655,00 | 1,88K |
| 2026-09-07 | ZAc 2.655,00 | -%3,24 | ZAc 2.743,00 | ZAc 2.743,00 | ZAc 2.651,00 | 7,25K |
| 2026-09-04 | ZAc 2.744,00 | +%1,63 | ZAc 2.735,00 | ZAc 2.750,00 | ZAc 2.656,00 | 27,19K |
| 2026-09-03 | ZAc 2.700,00 | %0,00 | ZAc 2.714,00 | ZAc 2.749,00 | ZAc 2.690,00 | 303,34K |
| 2026-09-02 | ZAc 2.700,00 | -%1,46 | ZAc 2.700,00 | ZAc 2.739,00 | ZAc 2.700,00 | 53,50K |
| 2026-09-01 | ZAc 2.740,00 | -%2,11 | ZAc 2.701,00 | ZAc 2.774,00 | ZAc 2.701,00 | 1,90K |
| 2026-08-31 | ZAc 2.799,00 | +%0,68 | ZAc 2.704,00 | ZAc 2.800,00 | ZAc 2.701,00 | 3,67K |
| 2026-08-28 | ZAc 2.780,00 | +%2,96 | ZAc 2.749,00 | ZAc 2.780,00 | ZAc 2.690,00 | 65,40K |
| 2026-08-27 | ZAc 2.700,00 | -%0,26 | ZAc 2.717,00 | ZAc 2.730,00 | ZAc 2.626,00 | 48,43K |
| 2026-08-26 | ZAc 2.707,00 | +%2,15 | ZAc 2.667,00 | ZAc 2.707,00 | ZAc 2.650,00 | 30,18K |
| 2026-08-25 | ZAc 2.650,00 | %0,00 | ZAc 2.650,00 | ZAc 2.667,00 | ZAc 2.650,00 | 28,12K |
| 2026-08-24 | ZAc 2.650,00 | +%0,95 | ZAc 2.650,00 | ZAc 2.650,00 | ZAc 2.601,00 | 40,18K |
| 2026-08-21 | ZAc 2.625,00 | +%2,94 | ZAc 2.550,00 | ZAc 2.651,00 | ZAc 2.550,00 | 270,46K |
| 2026-08-20 | ZAc 2.550,00 | %0,00 | ZAc 2.550,00 | ZAc 2.570,00 | ZAc 2.490,00 | 18,29K |
| 2026-08-19 | ZAc 2.550,00 | +%3,03 | ZAc 2.500,00 | ZAc 2.550,00 | ZAc 2.456,00 | 9,00K |
| 2026-08-18 | ZAc 2.475,00 | -%2,56 | ZAc 2.544,00 | ZAc 2.544,00 | ZAc 2.475,00 | 5,40K |
| 2026-08-17 | ZAc 2.540,00 | +%0,47 | ZAc 2.544,00 | ZAc 2.544,00 | ZAc 2.475,00 | 31,91K |
| 2026-08-14 | ZAc 2.528,00 | +%1,73 | ZAc 2.475,00 | ZAc 2.549,00 | ZAc 2.475,00 | 2,01K |
| 2026-08-13 | ZAc 2.485,00 | -%0,64 | ZAc 2.501,00 | ZAc 2.520,00 | ZAc 2.481,00 | 14,56K |
| 2026-08-12 | ZAc 2.501,00 | +%0,04 | ZAc 2.569,00 | ZAc 2.569,00 | ZAc 2.501,00 | 6,56K |
| 2026-08-11 | ZAc 2.500,00 | -%2,91 | ZAc 2.573,00 | ZAc 2.575,00 | ZAc 2.481,00 | 34,83K |
| 2026-08-07 | ZAc 2.575,00 | +%1,98 | ZAc 2.573,00 | ZAc 2.575,00 | ZAc 2.526,00 | 22,64K |
| 2026-08-06 | ZAc 2.525,00 | -%1,21 | ZAc 2.573,00 | ZAc 2.573,00 | ZAc 2.511,00 | 7,35K |
| 2026-08-05 | ZAc 2.556,00 | +%2,36 | ZAc 2.496,00 | ZAc 2.562,00 | ZAc 2.496,00 | 175,33K |
| 2026-08-04 | ZAc 2.497,00 | +%4,04 | ZAc 2.463,00 | ZAc 2.497,00 | ZAc 2.455,00 | 11,28K |
| 2026-08-03 | ZAc 2.400,00 | -%0,04 | ZAc 2.430,00 | ZAc 2.430,00 | ZAc 2.375,00 | 87,32K |
| 2026-07-31 | ZAc 2.401,00 | -%1,19 | ZAc 2.425,00 | ZAc 2.430,00 | ZAc 2.401,00 | 64,00K |
| 2026-07-30 | ZAc 2.430,00 | -%1,02 | ZAc 2.456,00 | ZAc 2.520,00 | ZAc 2.430,00 | 48,85K |
| 2026-07-29 | ZAc 2.455,00 | -%0,20 | ZAc 2.543,00 | ZAc 2.543,00 | ZAc 2.453,00 | 2,70K |
| 2026-07-28 | ZAc 2.460,00 | -%4,39 | ZAc 2.549,00 | ZAc 2.549,00 | ZAc 2.460,00 | 186 |
| 2026-07-27 | ZAc 2.573,00 | +%5,02 | ZAc 2.461,00 | ZAc 2.573,00 | ZAc 2.461,00 | 5,52K |
| 2026-07-24 | ZAc 2.450,00 | %0,00 | ZAc 2.450,00 | ZAc 2.450,00 | ZAc 2.450,00 | 0 |
| 2026-07-23 | ZAc 2.450,00 | -%3,92 | ZAc 2.550,00 | ZAc 2.573,00 | ZAc 2.450,00 | 18,01K |
| 2026-07-22 | ZAc 2.550,00 | +%1,19 | ZAc 2.560,00 | ZAc 2.570,00 | ZAc 2.435,00 | 21,51K |
| 2026-07-21 | ZAc 2.520,00 | +%1,82 | ZAc 2.499,00 | ZAc 2.560,00 | ZAc 2.499,00 | 18,97K |
| 2026-07-20 | ZAc 2.475,00 | %0,00 | ZAc 2.475,00 | ZAc 2.475,00 | ZAc 2.435,00 | 10,94K |
| 2026-07-17 | ZAc 2.475,00 | +%1,02 | ZAc 2.499,00 | ZAc 2.499,00 | ZAc 2.450,00 | 15,18K |
| 2026-07-16 | ZAc 2.450,00 | %0,00 | ZAc 2.450,00 | ZAc 2.571,00 | ZAc 2.434,00 | 9,71K |
| 2026-07-15 | ZAc 2.450,00 | %0,00 | ZAc 2.450,00 | ZAc 2.450,00 | ZAc 2.450,00 | 0 |
| 2026-07-14 | ZAc 2.450,00 | -%1,96 | ZAc 2.599,00 | ZAc 2.599,00 | ZAc 2.450,00 | 2,55K |
| 2026-07-13 | ZAc 2.499,00 | -%2,76 | ZAc 2.526,00 | ZAc 2.550,00 | ZAc 2.499,00 | 89,75K |
| 2026-07-10 | ZAc 2.570,00 | +%1,70 | ZAc 2.525,00 | ZAc 2.570,00 | ZAc 2.500,00 | 5,80K |
| 2026-07-09 | ZAc 2.527,00 | -%2,81 | ZAc 2.593,00 | ZAc 2.593,00 | ZAc 2.526,00 | 26,70K |
| 2026-07-08 | ZAc 2.600,00 | -%0,19 | ZAc 2.651,00 | ZAc 2.651,00 | ZAc 2.532,00 | 5,81K |
| 2026-07-07 | ZAc 2.605,00 | +%3,37 | ZAc 2.502,00 | ZAc 2.651,00 | ZAc 2.502,00 | 37,91K |
| 2026-07-06 | ZAc 2.520,00 | -%2,33 | ZAc 2.560,00 | ZAc 2.560,00 | ZAc 2.511,00 | 2,86K |
| 2026-07-03 | ZAc 2.580,00 | %0,00 | ZAc 2.550,00 | ZAc 2.594,00 | ZAc 2.550,00 | 3,41K |
| 2026-07-02 | ZAc 2.580,00 | +%6,83 | ZAc 2.499,00 | ZAc 2.580,00 | ZAc 2.415,00 | 102,08K |
| 2026-07-01 | ZAc 2.415,00 | -%3,40 | ZAc 2.435,00 | ZAc 2.465,00 | ZAc 2.415,00 | 17,39K |
| 2026-06-30 | ZAc 2.500,00 | +%1,63 | ZAc 2.440,00 | ZAc 2.520,00 | ZAc 2.440,00 | 23,13K |
| 2026-06-29 | ZAc 2.460,00 | +%1,03 | ZAc 2.436,00 | ZAc 2.479,00 | ZAc 2.435,00 | 17,85K |
| 2026-06-26 | ZAc 2.435,00 | +%0,21 | ZAc 2.430,00 | ZAc 2.435,00 | ZAc 2.415,00 | 11,82K |
| 2026-06-25 | ZAc 2.430,00 | -%0,65 | ZAc 2.442,00 | ZAc 2.479,00 | ZAc 2.418,00 | 3,11K |
| 2026-06-24 | ZAc 2.446,00 | +%0,25 | ZAc 2.440,00 | ZAc 2.498,00 | ZAc 2.440,00 | 9,15K |
| 2026-06-23 | ZAc 2.440,00 | -%0,25 | ZAc 2.499,00 | ZAc 2.499,00 | ZAc 2.425,00 | 5,52K |
| 2026-06-22 | ZAc 2.446,00 | -%0,37 | ZAc 2.450,00 | ZAc 2.450,00 | ZAc 2.425,00 | 9,61K |
| 2026-06-19 | ZAc 2.455,00 | -%3,04 | ZAc 2.526,00 | ZAc 2.526,00 | ZAc 2.455,00 | 18,63K |
| 2026-06-18 | ZAc 2.532,00 | -%0,94 | ZAc 2.669,00 | ZAc 2.557,00 | ZAc 2.531,00 | 5,14K |
| 2026-06-17 | ZAc 2.556,00 | -%2,48 | ZAc 2.625,00 | ZAc 2.651,00 | ZAc 2.526,00 | 9,64K |
| 2026-06-15 | ZAc 2.621,00 | +%4,01 | ZAc 2.560,00 | ZAc 2.624,00 | ZAc 2.560,00 | 11,99K |
| 2026-06-12 | ZAc 2.520,00 | +%1,82 | ZAc 2.530,00 | ZAc 2.530,00 | ZAc 2.489,00 | 35,37K |
| 2026-06-11 | ZAc 2.475,00 | -%1,98 | ZAc 2.500,00 | ZAc 2.625,00 | ZAc 2.475,00 | 33,75K |
| 2026-06-10 | ZAc 2.525,00 | -%4,46 | ZAc 2.700,00 | ZAc 2.630,00 | ZAc 2.525,00 | 10,42K |
| 2026-06-09 | ZAc 2.643,00 | -%1,38 | ZAc 2.807,00 | ZAc 2.807,00 | ZAc 2.601,00 | 7,98K |
| 2026-06-08 | ZAc 2.680,00 | -%2,19 | ZAc 2.705,00 | ZAc 2.705,00 | ZAc 2.651,00 | 6,94K |
| 2026-06-05 | ZAc 2.740,00 | -%0,94 | ZAc 2.766,00 | ZAc 2.799,00 | ZAc 2.675,00 | 275,85K |
| 2026-06-04 | ZAc 2.766,00 | -%1,25 | ZAc 2.839,00 | ZAc 2.839,00 | ZAc 2.766,00 | 4,67K |
| 2026-06-03 | ZAc 2.801,00 | -%1,68 | ZAc 2.849,00 | ZAc 2.850,00 | ZAc 2.800,00 | 803 |
| 2026-06-02 | ZAc 2.849,00 | -%0,04 | ZAc 2.790,00 | ZAc 2.850,00 | ZAc 2.767,00 | 2,33K |
| 2026-06-01 | ZAc 2.850,00 | +%0,04 | ZAc 2.820,00 | ZAc 2.850,00 | ZAc 2.828,00 | 38,25K |
| 2026-05-29 | ZAc 2.849,00 | +%0,85 | ZAc 2.900,00 | ZAc 2.850,00 | ZAc 2.825,00 | 5,73K |
| 2026-05-28 | ZAc 2.825,00 | -%1,22 | ZAc 2.870,00 | ZAc 2.899,00 | ZAc 2.825,00 | 2,85K |
| 2026-05-27 | ZAc 2.860,00 | -%1,38 | ZAc 2.930,00 | ZAc 2.900,00 | ZAc 2.850,00 | 33,93K |
| 2026-05-26 | ZAc 2.900,00 | +%0,17 | ZAc 2.875,00 | ZAc 2.900,00 | ZAc 2.875,00 | 73,34K |