Tialis Essential IT PLC TIA
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 39,00-1,50 (-%3,70)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 39,00 | -%3,70 | GBp 40,50 | GBp 40,00 | GBp 35,00 | 4,89K |
| 2026-09-30 | GBp 40,50 | -%1,22 | GBp 41,00 | GBp 39,00 | GBp 39,00 | 2,53K |
| 2026-09-29 | GBp 41,00 | %0,00 | GBp 41,00 | GBp 40,00 | GBp 40,00 | 399 |
| 2026-09-28 | GBp 41,00 | %0,00 | GBp 41,00 | GBp 40,00 | GBp 40,00 | 37 |
| 2026-09-25 | GBp 41,00 | %0,00 | GBp 41,00 | GBp 40,00 | GBp 40,00 | 2 |
| 2026-09-24 | GBp 41,00 | %0,00 | GBp 41,00 | GBp 41,00 | GBp 41,00 | 0 |
| 2026-09-23 | GBp 41,00 | %0,00 | GBp 41,00 | GBp 41,00 | GBp 41,00 | 0 |
| 2026-09-22 | GBp 41,00 | %0,00 | GBp 41,00 | GBp 40,00 | GBp 38,50 | 2,89K |
| 2026-09-21 | GBp 41,00 | %0,00 | GBp 41,00 | GBp 41,00 | GBp 41,00 | 0 |
| 2026-09-18 | GBp 41,00 | %0,00 | GBp 41,00 | GBp 40,50 | GBp 40,00 | 30,00K |
| 2026-09-17 | GBp 41,00 | -%5,75 | GBp 43,50 | GBp 43,00 | GBp 40,00 | 8,75K |
| 2026-09-16 | GBp 43,50 | %0,00 | GBp 43,50 | GBp 43,50 | GBp 43,00 | 1,62K |
| 2026-09-15 | GBp 43,50 | %0,00 | GBp 43,50 | GBp 43,00 | GBp 43,00 | 0 |
| 2026-09-14 | GBp 43,50 | -%4,40 | GBp 45,50 | GBp 43,00 | GBp 41,00 | 12,96K |
| 2026-09-11 | GBp 45,50 | -%1,09 | GBp 46,00 | GBp 44,00 | GBp 43,00 | 6,56K |
| 2026-09-10 | GBp 46,00 | %0,00 | GBp 46,00 | GBp 46,00 | GBp 46,00 | 0 |
| 2026-09-09 | GBp 46,00 | %0,00 | GBp 46,00 | GBp 44,00 | GBp 44,00 | 12 |
| 2026-09-08 | GBp 46,00 | %0,00 | GBp 46,00 | GBp 44,00 | GBp 44,00 | 3 |
| 2026-09-07 | GBp 46,00 | %0,00 | GBp 46,00 | GBp 44,00 | GBp 44,00 | 1,52K |
| 2026-09-04 | GBp 46,00 | -%1,08 | GBp 46,50 | GBp 44,50 | GBp 44,50 | 2,33K |
| 2026-09-03 | GBp 46,50 | %0,00 | GBp 46,50 | GBp 45,00 | GBp 45,00 | 62 |
| 2026-09-02 | GBp 46,50 | %0,00 | GBp 46,50 | GBp 46,50 | GBp 46,50 | 1 |
| 2026-09-01 | GBp 46,50 | %0,00 | GBp 46,50 | GBp 45,00 | GBp 45,00 | 2,74K |
| 2026-08-28 | GBp 46,50 | %0,00 | GBp 46,50 | GBp 46,50 | GBp 46,50 | 0 |
| 2026-08-27 | GBp 46,50 | %0,00 | GBp 46,50 | GBp 45,00 | GBp 45,00 | 475 |
| 2026-08-26 | GBp 46,50 | %0,00 | GBp 46,50 | GBp 46,50 | GBp 46,50 | 0 |
| 2026-08-25 | GBp 46,50 | -%3,13 | GBp 46,50 | GBp 46,80 | GBp 45,00 | 2,09K |
| 2026-08-24 | GBp 48,00 | %0,00 | GBp 48,00 | GBp 47,40 | GBp 46,00 | 2,16K |
| 2026-08-21 | GBp 48,00 | %0,00 | GBp 48,00 | GBp 46,00 | GBp 46,00 | 25 |
| 2026-08-20 | GBp 48,00 | %0,00 | GBp 48,00 | GBp 47,80 | GBp 47,80 | 1,03K |
| 2026-08-19 | GBp 48,00 | %0,00 | GBp 48,00 | GBp 46,00 | GBp 46,00 | 3,85K |
| 2026-08-18 | GBp 48,00 | %0,00 | GBp 48,00 | GBp 48,00 | GBp 48,00 | 0 |
| 2026-08-17 | GBp 48,00 | %0,00 | GBp 48,00 | GBp 48,00 | GBp 48,00 | 0 |
| 2026-08-14 | GBp 48,00 | -%1,03 | GBp 48,50 | GBp 47,00 | GBp 45,00 | 5,99K |
| 2026-08-13 | GBp 48,50 | -%6,73 | GBp 49,00 | GBp 47,00 | GBp 47,00 | 7,15K |
| 2026-08-12 | GBp 52,00 | +%1,96 | GBp 51,00 | GBp 52,00 | GBp 47,00 | 28,39K |
| 2026-08-11 | GBp 51,00 | -%0,97 | GBp 52,50 | GBp 50,00 | GBp 50,00 | 2,09K |
| 2026-08-10 | GBp 51,50 | %0,00 | GBp 51,50 | GBp 53,00 | GBp 50,90 | 2,50K |
| 2026-08-07 | GBp 51,50 | %0,00 | GBp 51,50 | GBp 51,50 | GBp 51,50 | 0 |
| 2026-08-06 | GBp 51,50 | %0,00 | GBp 51,50 | GBp 51,50 | GBp 51,50 | 24,17K |
| 2026-08-05 | GBp 51,50 | %0,00 | GBp 51,50 | GBp 50,00 | GBp 50,00 | 3 |
| 2026-08-04 | GBp 51,50 | %0,00 | GBp 51,50 | GBp 50,00 | GBp 50,00 | 1,56K |
| 2026-08-03 | GBp 51,50 | %0,00 | GBp 51,50 | GBp 50,06 | GBp 50,06 | 1,03K |
| 2026-07-31 | GBp 51,50 | %0,00 | GBp 51,50 | GBp 51,50 | GBp 51,50 | 0 |
| 2026-07-30 | GBp 51,50 | %0,00 | GBp 51,50 | GBp 50,00 | GBp 50,00 | 731 |
| 2026-07-29 | GBp 51,50 | %0,00 | GBp 52,50 | GBp 50,00 | GBp 50,00 | 29 |
| 2026-07-28 | GBp 51,50 | %0,00 | GBp 51,50 | GBp 50,00 | GBp 50,00 | 344 |
| 2026-07-27 | GBp 51,50 | %0,00 | GBp 51,50 | GBp 50,25 | GBp 50,25 | 5,81K |
| 2026-07-24 | GBp 51,50 | %0,00 | GBp 51,50 | GBp 50,25 | GBp 50,00 | 2,00K |
| 2026-07-23 | GBp 51,50 | %0,00 | GBp 52,50 | GBp 50,25 | GBp 50,25 | 88 |
| 2026-07-22 | GBp 51,50 | %0,00 | GBp 51,50 | GBp 51,50 | GBp 51,50 | 0 |
| 2026-07-21 | GBp 51,50 | %0,00 | GBp 51,50 | GBp 50,25 | GBp 50,00 | 128 |
| 2026-07-20 | GBp 51,50 | %0,00 | GBp 52,50 | GBp 50,00 | GBp 50,00 | 2 |
| 2026-07-17 | GBp 51,50 | %0,00 | GBp 51,50 | GBp 51,50 | GBp 51,50 | 0 |
| 2026-07-16 | GBp 51,50 | %0,00 | GBp 51,50 | GBp 52,70 | GBp 50,25 | 13,04K |
| 2026-07-15 | GBp 51,50 | %0,00 | GBp 51,50 | GBp 50,02 | GBp 50,00 | 5,23K |
| 2026-07-14 | GBp 51,50 | %0,00 | GBp 51,50 | GBp 50,25 | GBp 50,25 | 18,00K |
| 2026-07-13 | GBp 51,50 | %0,00 | GBp 51,50 | GBp 51,50 | GBp 51,50 | 0 |
| 2026-07-10 | GBp 51,50 | %0,00 | GBp 51,50 | GBp 50,69 | GBp 50,00 | 25,04K |
| 2026-07-09 | GBp 51,50 | %0,00 | GBp 51,50 | GBp 50,25 | GBp 50,25 | 1,00K |
| 2026-07-08 | GBp 51,50 | +%5,10 | GBp 50,50 | GBp 52,90 | GBp 50,11 | 20,60K |
| 2026-07-07 | GBp 49,00 | %0,00 | GBp 49,00 | GBp 49,00 | GBp 49,00 | 0 |
| 2026-07-06 | GBp 49,00 | %0,00 | GBp 49,00 | GBp 49,00 | GBp 49,00 | 0 |
| 2026-07-03 | GBp 49,00 | %0,00 | GBp 49,00 | GBp 47,00 | GBp 47,00 | 0 |
| 2026-07-02 | GBp 49,00 | -%1,01 | GBp 49,50 | GBp 47,00 | GBp 47,00 | 5,50K |
| 2026-07-01 | GBp 49,50 | %0,00 | GBp 49,50 | GBp 50,04 | GBp 48,00 | 6,18K |
| 2026-06-30 | GBp 49,50 | %0,00 | GBp 49,50 | GBp 49,50 | GBp 49,50 | 0 |
| 2026-06-29 | GBp 49,50 | %0,00 | GBp 49,50 | GBp 48,00 | GBp 48,00 | 1,87K |
| 2026-06-26 | GBp 49,50 | %0,00 | GBp 49,50 | GBp 48,00 | GBp 48,00 | 2,00K |
| 2026-06-25 | GBp 49,50 | %0,00 | GBp 49,50 | GBp 50,25 | GBp 48,00 | 70,06K |
| 2026-06-24 | GBp 49,50 | -%1,98 | GBp 50,50 | GBp 50,00 | GBp 48,00 | 2,55K |
| 2026-06-23 | GBp 50,50 | %0,00 | GBp 50,50 | GBp 50,00 | GBp 50,00 | 166 |
| 2026-06-22 | GBp 50,50 | %0,00 | GBp 50,50 | GBp 50,00 | GBp 50,00 | 626 |
| 2026-06-19 | GBp 50,50 | %0,00 | GBp 50,50 | GBp 51,00 | GBp 49,00 | 2,61K |
| 2026-06-18 | GBp 50,50 | %0,00 | GBp 50,50 | GBp 50,69 | GBp 50,00 | 2,51K |
| 2026-06-17 | GBp 50,50 | %0,00 | GBp 50,50 | GBp 51,00 | GBp 50,00 | 609 |
| 2026-06-16 | GBp 50,50 | %0,00 | GBp 50,50 | GBp 51,00 | GBp 50,00 | 1,83K |
| 2026-06-15 | GBp 50,50 | %0,00 | GBp 50,50 | GBp 51,00 | GBp 50,00 | 1,93K |
| 2026-06-12 | GBp 50,50 | %0,00 | GBp 50,50 | GBp 51,00 | GBp 50,00 | 2,59K |
| 2026-06-11 | GBp 50,50 | %0,00 | GBp 50,50 | GBp 50,75 | GBp 50,75 | 1,37K |
| 2026-06-10 | GBp 50,50 | %0,00 | GBp 50,50 | GBp 50,90 | GBp 50,90 | 4,00K |
| 2026-06-09 | GBp 50,50 | -%1,94 | GBp 51,50 | GBp 50,10 | GBp 50,00 | 4,26K |
| 2026-06-08 | GBp 51,50 | %0,00 | GBp 51,50 | GBp 53,00 | GBp 50,00 | 194 |
| 2026-06-05 | GBp 51,50 | %0,00 | GBp 51,50 | GBp 53,00 | GBp 50,00 | 214 |
| 2026-06-04 | GBp 51,50 | %0,00 | GBp 51,50 | GBp 51,50 | GBp 51,50 | 0 |
| 2026-06-03 | GBp 51,50 | -%0,96 | GBp 52,00 | GBp 53,00 | GBp 51,00 | 2,05K |
| 2026-06-02 | GBp 52,00 | %0,00 | GBp 52,00 | GBp 52,60 | GBp 45,00 | 49,60K |
| 2026-06-01 | GBp 52,00 | %0,00 | GBp 52,00 | GBp 52,60 | GBp 50,00 | 9,45K |
| 2026-05-29 | GBp 52,00 | %0,00 | GBp 52,00 | GBp 52,20 | GBp 52,20 | 1,33K |
| 2026-05-28 | GBp 52,00 | %0,00 | GBp 52,00 | GBp 51,50 | GBp 51,10 | 27,74K |