Tracsis plc TRCS
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 331,89-0,61 (-%0,18)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 325,00 | %0,00 | GBp 325,00 | GBp 330,00 | GBp 320,00 | 23,25K |
| 2026-09-29 | GBp 325,00 | +%3,17 | GBp 315,00 | GBp 330,00 | GBp 310,10 | 137,76K |
| 2026-09-28 | GBp 315,00 | %0,00 | GBp 315,00 | GBp 320,00 | GBp 310,00 | 41,55K |
| 2026-09-25 | GBp 315,00 | -%0,79 | GBp 317,50 | GBp 320,00 | GBp 315,00 | 22,89K |
| 2026-09-24 | GBp 317,50 | -%2,31 | GBp 322,50 | GBp 325,00 | GBp 315,00 | 35,61K |
| 2026-09-23 | GBp 325,00 | %0,00 | GBp 325,00 | GBp 332,00 | GBp 320,00 | 37,59K |
| 2026-09-22 | GBp 325,00 | -%2,26 | GBp 332,50 | GBp 335,00 | GBp 320,00 | 115,06K |
| 2026-09-21 | GBp 332,50 | -%2,21 | GBp 340,00 | GBp 345,00 | GBp 330,00 | 53,17K |
| 2026-09-18 | GBp 340,00 | -%0,73 | GBp 342,50 | GBp 345,00 | GBp 340,00 | 32,10K |
| 2026-09-17 | GBp 342,50 | -%2,84 | GBp 352,50 | GBp 355,00 | GBp 342,70 | 38,44K |
| 2026-09-16 | GBp 352,50 | -%4,08 | GBp 367,50 | GBp 370,00 | GBp 350,00 | 34,67K |
| 2026-09-15 | GBp 367,50 | +%0,68 | GBp 365,00 | GBp 375,00 | GBp 360,00 | 56,87K |
| 2026-09-14 | GBp 365,00 | %0,00 | GBp 365,00 | GBp 370,00 | GBp 360,00 | 38,07K |
| 2026-09-11 | GBp 365,00 | +%4,29 | GBp 350,00 | GBp 370,00 | GBp 345,00 | 57,11K |
| 2026-09-10 | GBp 350,00 | %0,00 | GBp 350,00 | GBp 354,50 | GBp 345,00 | 50,14K |
| 2026-09-09 | GBp 350,00 | %0,00 | GBp 350,00 | GBp 355,00 | GBp 345,00 | 56,40K |
| 2026-09-08 | GBp 350,00 | %0,00 | GBp 350,00 | GBp 355,00 | GBp 345,00 | 72,96K |
| 2026-09-07 | GBp 350,00 | -%1,41 | GBp 355,00 | GBp 360,00 | GBp 347,50 | 54,34K |
| 2026-09-04 | GBp 355,00 | %0,00 | GBp 355,00 | GBp 360,00 | GBp 350,00 | 8,57K |
| 2026-09-03 | GBp 355,00 | %0,00 | GBp 355,00 | GBp 360,00 | GBp 350,00 | 95,74K |
| 2026-09-02 | GBp 355,00 | %0,00 | GBp 355,00 | GBp 360,00 | GBp 350,00 | 85,77K |
| 2026-09-01 | GBp 355,00 | +%4,41 | GBp 340,00 | GBp 359,40 | GBp 330,00 | 78,47K |
| 2026-08-28 | GBp 340,00 | %0,00 | GBp 340,00 | GBp 350,00 | GBp 341,00 | 42,18K |
| 2026-08-27 | GBp 340,00 | %0,00 | GBp 340,00 | GBp 350,00 | GBp 330,00 | 56,47K |
| 2026-08-26 | GBp 340,00 | +%1,49 | GBp 335,00 | GBp 350,00 | GBp 330,00 | 47,48K |
| 2026-08-25 | GBp 335,00 | -%1,47 | GBp 335,00 | GBp 338,50 | GBp 331,00 | 36,40K |
| 2026-08-24 | GBp 340,00 | +%6,25 | GBp 322,50 | GBp 350,00 | GBp 329,23 | 108,20K |
| 2026-08-21 | GBp 320,00 | %0,00 | GBp 320,00 | GBp 325,00 | GBp 315,00 | 24,73K |
| 2026-08-20 | GBp 320,00 | +%1,59 | GBp 320,00 | GBp 325,00 | GBp 315,00 | 12,18K |
| 2026-08-19 | GBp 315,00 | -%2,33 | GBp 322,50 | GBp 330,00 | GBp 315,00 | 55,16K |
| 2026-08-18 | GBp 322,50 | -%2,27 | GBp 330,00 | GBp 335,00 | GBp 320,20 | 40,00K |
| 2026-08-17 | GBp 330,00 | -%1,49 | GBp 327,50 | GBp 335,00 | GBp 320,00 | 34,19K |
| 2026-08-14 | GBp 335,00 | +%2,29 | GBp 327,50 | GBp 335,00 | GBp 320,00 | 16,06K |
| 2026-08-13 | GBp 327,50 | %0,00 | GBp 327,50 | GBp 335,00 | GBp 320,00 | 4,30K |
| 2026-08-12 | GBp 327,50 | %0,00 | GBp 327,50 | GBp 334,25 | GBp 320,00 | 63,53K |
| 2026-08-11 | GBp 327,50 | +%2,34 | GBp 320,00 | GBp 332,75 | GBp 315,00 | 55,35K |
| 2026-08-10 | GBp 320,00 | +%3,23 | GBp 310,00 | GBp 325,00 | GBp 310,00 | 51,13K |
| 2026-08-07 | GBp 310,00 | -%3,88 | GBp 322,50 | GBp 325,00 | GBp 306,00 | 67,79K |
| 2026-08-06 | GBp 322,50 | -%3,01 | GBp 332,50 | GBp 340,00 | GBp 320,00 | 23,78K |
| 2026-08-05 | GBp 332,50 | -%2,92 | GBp 342,50 | GBp 350,00 | GBp 325,00 | 60,70K |
| 2026-08-04 | GBp 342,50 | %0,00 | GBp 342,50 | GBp 344,50 | GBp 335,00 | 34,11K |
| 2026-08-03 | GBp 342,50 | %0,00 | GBp 342,50 | GBp 355,00 | GBp 335,00 | 212,60K |
| 2026-07-31 | GBp 342,50 | -%3,52 | GBp 355,00 | GBp 360,00 | GBp 340,10 | 77,57K |
| 2026-07-30 | GBp 355,00 | %0,00 | GBp 355,00 | GBp 355,00 | GBp 350,00 | 21,77K |
| 2026-07-29 | GBp 355,00 | +%6,77 | GBp 335,00 | GBp 360,00 | GBp 334,00 | 229,85K |
| 2026-07-28 | GBp 332,50 | %0,00 | GBp 332,50 | GBp 340,00 | GBp 325,00 | 14,29K |
| 2026-07-27 | GBp 332,50 | -%8,65 | GBp 325,00 | GBp 337,50 | GBp 320,00 | 50,15K |
| 2026-07-24 | GBp 364,00 | +%12,00 | GBp 325,00 | GBp 364,00 | GBp 320,00 | 46,49K |
| 2026-07-23 | GBp 325,00 | %0,00 | GBp 325,00 | GBp 330,00 | GBp 324,00 | 65,41K |
| 2026-07-22 | GBp 325,00 | %0,00 | GBp 325,00 | GBp 330,00 | GBp 320,00 | 77,28K |
| 2026-07-21 | GBp 325,00 | %0,00 | GBp 325,00 | GBp 330,00 | GBp 320,00 | 40,24K |
| 2026-07-20 | GBp 325,00 | %0,00 | GBp 325,00 | GBp 330,00 | GBp 320,00 | 32,78K |
| 2026-07-17 | GBp 325,00 | +%0,93 | GBp 325,00 | GBp 330,00 | GBp 320,00 | 17,08K |
| 2026-07-16 | GBp 322,00 | -%0,92 | GBp 325,00 | GBp 322,00 | GBp 320,00 | 30,37K |
| 2026-07-15 | GBp 325,00 | +%0,93 | GBp 325,00 | GBp 330,00 | GBp 320,00 | 7,78K |
| 2026-07-14 | GBp 322,00 | -%0,92 | GBp 325,00 | GBp 329,49 | GBp 320,00 | 36,46K |
| 2026-07-13 | GBp 325,00 | %0,00 | GBp 325,00 | GBp 330,00 | GBp 320,00 | 110,30K |
| 2026-07-10 | GBp 325,00 | %0,00 | GBp 325,00 | GBp 330,00 | GBp 320,00 | 7,81K |
| 2026-07-09 | GBp 325,00 | -%1,52 | GBp 325,00 | GBp 328,00 | GBp 320,00 | 17,40K |
| 2026-07-08 | GBp 330,00 | %0,00 | GBp 330,00 | GBp 340,00 | GBp 320,00 | 39,25K |
| 2026-07-07 | GBp 330,00 | %0,00 | GBp 330,00 | GBp 340,00 | GBp 320,00 | 32,65K |
| 2026-07-06 | GBp 330,00 | %0,00 | GBp 330,00 | GBp 340,00 | GBp 320,00 | 34,21K |
| 2026-07-03 | GBp 330,00 | %0,00 | GBp 330,00 | GBp 340,00 | GBp 320,00 | 69,85K |
| 2026-07-02 | GBp 330,00 | %0,00 | GBp 330,00 | GBp 340,00 | GBp 320,00 | 13,17K |
| 2026-07-01 | GBp 330,00 | +%3,13 | GBp 320,00 | GBp 330,00 | GBp 315,00 | 37,97K |
| 2026-06-30 | GBp 320,00 | %0,00 | GBp 320,00 | GBp 330,00 | GBp 315,00 | 52,45K |
| 2026-06-29 | GBp 320,00 | +%2,40 | GBp 312,50 | GBp 325,00 | GBp 310,00 | 19,23K |
| 2026-06-26 | GBp 312,50 | +%4,17 | GBp 302,50 | GBp 319,00 | GBp 300,00 | 67,62K |
| 2026-06-25 | GBp 300,00 | -%1,64 | GBp 305,00 | GBp 310,00 | GBp 290,00 | 43,36K |
| 2026-06-24 | GBp 305,00 | -%2,40 | GBp 312,50 | GBp 314,00 | GBp 300,00 | 16,95K |
| 2026-06-23 | GBp 312,50 | -%1,73 | GBp 320,00 | GBp 321,80 | GBp 305,00 | 21,61K |
| 2026-06-22 | GBp 318,00 | -%2,15 | GBp 325,00 | GBp 324,50 | GBp 313,50 | 36,47K |
| 2026-06-19 | GBp 325,00 | %0,00 | GBp 325,00 | GBp 330,00 | GBp 320,00 | 20,36K |
| 2026-06-18 | GBp 325,00 | -%2,99 | GBp 335,00 | GBp 333,49 | GBp 320,00 | 46,36K |
| 2026-06-17 | GBp 335,00 | %0,00 | GBp 335,00 | GBp 340,00 | GBp 331,00 | 57,93K |
| 2026-06-16 | GBp 335,00 | %0,00 | GBp 335,00 | GBp 340,00 | GBp 330,00 | 37,98K |
| 2026-06-15 | GBp 335,00 | +%0,75 | GBp 332,50 | GBp 340,00 | GBp 330,00 | 55,59K |
| 2026-06-12 | GBp 332,50 | +%0,76 | GBp 330,00 | GBp 340,00 | GBp 323,79 | 15,47K |
| 2026-06-11 | GBp 330,00 | +%1,54 | GBp 325,00 | GBp 333,00 | GBp 320,00 | 44,74K |
| 2026-06-10 | GBp 325,00 | %0,00 | GBp 325,00 | GBp 330,00 | GBp 316,58 | 53,12K |
| 2026-06-09 | GBp 325,00 | -%1,52 | GBp 330,00 | GBp 330,00 | GBp 317,00 | 41,57K |
| 2026-06-08 | GBp 330,00 | -%1,49 | GBp 335,00 | GBp 340,00 | GBp 323,20 | 61,54K |
| 2026-06-05 | GBp 335,00 | -%1,47 | GBp 345,00 | GBp 346,00 | GBp 330,50 | 311,14K |
| 2026-06-04 | GBp 340,00 | -%2,30 | GBp 347,50 | GBp 353,00 | GBp 340,00 | 171,73K |
| 2026-06-03 | GBp 348,00 | -%1,97 | GBp 355,00 | GBp 360,00 | GBp 340,00 | 88,21K |
| 2026-06-02 | GBp 355,00 | %0,00 | GBp 355,00 | GBp 360,00 | GBp 350,00 | 23,49K |
| 2026-06-01 | GBp 355,00 | %0,00 | GBp 360,00 | GBp 360,00 | GBp 350,00 | 317,29K |
| 2026-05-29 | GBp 355,00 | %0,00 | GBp 355,00 | GBp 360,00 | GBp 350,00 | 23,09K |
| 2026-05-28 | GBp 355,00 | %0,00 | GBp 355,00 | GBp 360,00 | GBp 350,00 | 38,01K |
| 2026-05-27 | GBp 355,00 | %0,00 | GBp 355,00 | GBp 360,00 | GBp 350,00 | 98,29K |