TT Electronics plc TTG
LSE · Birleşik Krallık · Elektronik Teknoloji
GBp 175,00-3,00 (-%1,69)
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 175,00 | -%1,69 | GBp 173,00 | GBp 181,40 | GBp 173,00 | 1,37M |
| 2026-09-30 | GBp 178,00 | +%1,48 | GBp 171,60 | GBp 180,00 | GBp 171,60 | 389,83K |
| 2026-09-29 | GBp 175,40 | +%0,34 | GBp 171,60 | GBp 176,80 | GBp 171,60 | 123,30K |
| 2026-09-28 | GBp 174,80 | -%1,80 | GBp 178,00 | GBp 180,35 | GBp 174,80 | 269,01K |
| 2026-09-25 | GBp 178,00 | -%1,22 | GBp 179,80 | GBp 182,57 | GBp 178,00 | 229,82K |
| 2026-09-24 | GBp 180,20 | +%1,69 | GBp 178,00 | GBp 182,80 | GBp 173,80 | 319,12K |
| 2026-09-23 | GBp 177,20 | +%0,11 | GBp 171,60 | GBp 178,00 | GBp 171,60 | 145,48K |
| 2026-09-22 | GBp 177,00 | -%0,56 | GBp 171,60 | GBp 178,40 | GBp 171,60 | 219,19K |
| 2026-09-21 | GBp 178,00 | +%0,56 | GBp 175,00 | GBp 182,66 | GBp 172,80 | 623,56K |
| 2026-09-18 | GBp 177,00 | +%1,03 | GBp 166,80 | GBp 177,00 | GBp 166,80 | 442,18K |
| 2026-09-17 | GBp 175,20 | +%0,11 | GBp 175,00 | GBp 177,00 | GBp 168,20 | 152,13K |
| 2026-09-16 | GBp 175,00 | +%2,58 | GBp 170,60 | GBp 175,10 | GBp 167,60 | 362,26K |
| 2026-09-15 | GBp 170,60 | +%0,71 | GBp 165,60 | GBp 170,60 | GBp 165,60 | 201,06K |
| 2026-09-14 | GBp 169,40 | +%0,71 | GBp 166,40 | GBp 176,00 | GBp 166,27 | 314,13K |
| 2026-09-11 | GBp 168,20 | +%1,82 | GBp 165,20 | GBp 168,20 | GBp 162,40 | 249,52K |
| 2026-09-10 | GBp 165,20 | +%1,98 | GBp 160,00 | GBp 166,40 | GBp 160,00 | 365,66K |
| 2026-09-09 | GBp 162,00 | -%0,61 | GBp 162,00 | GBp 165,28 | GBp 154,00 | 541,71K |
| 2026-09-08 | GBp 163,00 | +%2,64 | GBp 159,00 | GBp 163,00 | GBp 150,80 | 536,49K |
| 2026-09-07 | GBp 158,80 | +%4,89 | GBp 151,40 | GBp 158,80 | GBp 150,00 | 1,63M |
| 2026-09-04 | GBp 151,40 | +%0,66 | GBp 151,40 | GBp 155,00 | GBp 144,00 | 502,62K |
| 2026-09-03 | GBp 150,40 | +%0,67 | GBp 149,40 | GBp 151,80 | GBp 146,20 | 968,29K |
| 2026-09-02 | GBp 149,40 | +%10,67 | GBp 151,00 | GBp 155,00 | GBp 146,00 | 3,93M |
| 2026-09-01 | GBp 135,00 | -%0,74 | GBp 135,00 | GBp 141,40 | GBp 134,77 | 988,53K |
| 2026-08-28 | GBp 136,00 | +%0,74 | GBp 135,40 | GBp 138,00 | GBp 134,74 | 28,34K |
| 2026-08-27 | GBp 135,00 | %0,00 | GBp 135,00 | GBp 141,80 | GBp 135,00 | 78,05K |
| 2026-08-26 | GBp 135,00 | %0,00 | GBp 138,00 | GBp 138,20 | GBp 135,00 | 16,03K |
| 2026-08-25 | GBp 135,00 | %0,00 | GBp 133,40 | GBp 136,00 | GBp 133,40 | 114,17K |
| 2026-08-24 | GBp 135,00 | -%0,44 | GBp 135,00 | GBp 137,80 | GBp 135,00 | 107,24K |
| 2026-08-21 | GBp 135,60 | +%0,44 | GBp 135,00 | GBp 139,80 | GBp 135,00 | 64,66K |
| 2026-08-20 | GBp 135,00 | -%0,74 | GBp 135,00 | GBp 139,60 | GBp 135,00 | 415,11K |
| 2026-08-19 | GBp 136,00 | +%0,74 | GBp 135,20 | GBp 139,80 | GBp 135,00 | 137,27K |
| 2026-08-18 | GBp 135,00 | -%1,46 | GBp 140,00 | GBp 140,00 | GBp 135,00 | 68,79K |
| 2026-08-17 | GBp 137,00 | -%0,44 | GBp 139,00 | GBp 142,27 | GBp 135,20 | 170,49K |
| 2026-08-14 | GBp 137,60 | +%0,44 | GBp 139,40 | GBp 139,40 | GBp 135,00 | 24,38K |
| 2026-08-13 | GBp 137,00 | +%0,74 | GBp 139,20 | GBp 139,20 | GBp 135,20 | 50,18K |
| 2026-08-12 | GBp 136,00 | -%1,45 | GBp 133,00 | GBp 139,20 | GBp 133,00 | 237,65K |
| 2026-08-11 | GBp 138,00 | +%2,99 | GBp 134,20 | GBp 139,20 | GBp 134,20 | 223,78K |
| 2026-08-10 | GBp 134,00 | -%4,29 | GBp 139,80 | GBp 139,80 | GBp 134,00 | 96,10K |
| 2026-08-07 | GBp 140,00 | +%6,87 | GBp 134,80 | GBp 141,60 | GBp 127,20 | 77,46K |
| 2026-08-06 | GBp 131,00 | +%1,08 | GBp 129,60 | GBp 133,00 | GBp 128,00 | 479,76K |
| 2026-08-05 | GBp 129,60 | %0,00 | GBp 127,00 | GBp 129,60 | GBp 127,00 | 45,76K |
| 2026-08-04 | GBp 129,60 | +%1,57 | GBp 130,00 | GBp 130,00 | GBp 127,20 | 210,24K |
| 2026-08-03 | GBp 127,60 | +%0,63 | GBp 125,80 | GBp 129,20 | GBp 122,40 | 170,76K |
| 2026-07-31 | GBp 126,80 | -%2,46 | GBp 130,00 | GBp 130,00 | GBp 125,80 | 54,01K |
| 2026-07-30 | GBp 130,00 | +%1,72 | GBp 129,00 | GBp 130,00 | GBp 126,00 | 39,28K |
| 2026-07-29 | GBp 127,80 | +%3,90 | GBp 124,40 | GBp 129,22 | GBp 124,00 | 196,19K |
| 2026-07-28 | GBp 123,00 | -%5,38 | GBp 128,00 | GBp 130,00 | GBp 122,00 | 184,64K |
| 2026-07-27 | GBp 130,00 | +%10,17 | GBp 123,00 | GBp 136,98 | GBp 117,00 | 533,24K |
| 2026-07-24 | GBp 118,00 | %0,00 | GBp 118,00 | GBp 122,20 | GBp 117,60 | 142,38K |
| 2026-07-23 | GBp 118,00 | %0,00 | GBp 122,00 | GBp 122,40 | GBp 116,80 | 237,16K |
| 2026-07-22 | GBp 118,00 | +%0,51 | GBp 118,00 | GBp 119,63 | GBp 116,75 | 86,84K |
| 2026-07-21 | GBp 117,40 | -%0,68 | GBp 117,00 | GBp 121,80 | GBp 116,20 | 137,31K |
| 2026-07-20 | GBp 118,20 | +%2,43 | GBp 116,00 | GBp 121,80 | GBp 116,00 | 138,76K |
| 2026-07-17 | GBp 115,40 | -%0,52 | GBp 116,00 | GBp 117,40 | GBp 115,00 | 10,25M |
| 2026-07-16 | GBp 116,00 | -%0,85 | GBp 113,80 | GBp 119,20 | GBp 113,80 | 1,00M |
| 2026-07-15 | GBp 117,00 | +%0,86 | GBp 116,00 | GBp 120,80 | GBp 116,00 | 50,78K |
| 2026-07-14 | GBp 116,00 | -%1,69 | GBp 117,00 | GBp 119,80 | GBp 112,60 | 20,70K |
| 2026-07-13 | GBp 118,00 | %0,00 | GBp 117,80 | GBp 118,00 | GBp 116,80 | 39,53K |
| 2026-07-10 | GBp 118,00 | %0,00 | GBp 117,60 | GBp 119,20 | GBp 117,60 | 27,08K |
| 2026-07-09 | GBp 118,00 | %0,00 | GBp 118,00 | GBp 119,20 | GBp 115,00 | 93,11K |
| 2026-07-08 | GBp 118,00 | +%0,85 | GBp 118,00 | GBp 118,00 | GBp 116,00 | 127,86K |
| 2026-07-07 | GBp 117,00 | -%0,68 | GBp 118,00 | GBp 118,00 | GBp 116,00 | 124,17K |
| 2026-07-06 | GBp 117,80 | +%0,68 | GBp 116,00 | GBp 118,00 | GBp 112,80 | 24,62K |
| 2026-07-03 | GBp 117,00 | -%1,52 | GBp 116,40 | GBp 118,00 | GBp 116,00 | 5,57M |
| 2026-07-02 | GBp 118,80 | +%2,06 | GBp 116,00 | GBp 118,80 | GBp 115,00 | 2,59M |
| 2026-07-01 | GBp 116,40 | +%0,69 | GBp 114,60 | GBp 116,40 | GBp 114,00 | 262,49K |
| 2026-06-30 | GBp 115,60 | -%1,20 | GBp 116,80 | GBp 116,80 | GBp 112,80 | 699,30K |
| 2026-06-29 | GBp 117,00 | +%0,86 | GBp 116,00 | GBp 117,00 | GBp 114,60 | 34,99K |
| 2026-06-26 | GBp 116,00 | +%1,75 | GBp 114,00 | GBp 116,40 | GBp 114,00 | 39,45K |
| 2026-06-25 | GBp 114,00 | -%1,38 | GBp 115,80 | GBp 116,40 | GBp 114,00 | 14,43K |
| 2026-06-24 | GBp 115,60 | -%0,69 | GBp 114,00 | GBp 116,40 | GBp 114,00 | 31,83K |
| 2026-06-23 | GBp 116,40 | +%2,28 | GBp 112,80 | GBp 116,40 | GBp 112,20 | 75,46K |
| 2026-06-22 | GBp 113,80 | -%1,56 | GBp 113,00 | GBp 116,40 | GBp 113,00 | 136,73K |
| 2026-06-19 | GBp 115,60 | +%0,35 | GBp 113,00 | GBp 116,80 | GBp 113,00 | 97,71K |
| 2026-06-18 | GBp 115,20 | -%1,54 | GBp 115,40 | GBp 117,00 | GBp 113,00 | 26,25K |
| 2026-06-17 | GBp 117,00 | %0,00 | GBp 115,60 | GBp 117,00 | GBp 115,00 | 54,26K |
| 2026-06-16 | GBp 117,00 | -%1,68 | GBp 119,80 | GBp 119,80 | GBp 113,20 | 39,10K |
| 2026-06-15 | GBp 119,00 | +%0,85 | GBp 120,00 | GBp 120,00 | GBp 114,87 | 391,89K |
| 2026-06-12 | GBp 118,00 | +%0,68 | GBp 120,00 | GBp 120,00 | GBp 114,00 | 7,83K |
| 2026-06-11 | GBp 117,20 | +%0,17 | GBp 117,00 | GBp 117,80 | GBp 115,60 | 174,05K |
| 2026-06-10 | GBp 117,00 | -%0,34 | GBp 116,80 | GBp 117,60 | GBp 113,20 | 353,46K |
| 2026-06-09 | GBp 117,40 | +%1,56 | GBp 118,00 | GBp 122,20 | GBp 114,00 | 1,32M |
| 2026-06-08 | GBp 115,60 | -%0,69 | GBp 115,80 | GBp 122,20 | GBp 114,00 | 61,43K |
| 2026-06-05 | GBp 116,40 | +%0,69 | GBp 119,00 | GBp 122,20 | GBp 115,60 | 63,78K |
| 2026-06-04 | GBp 115,60 | -%0,34 | GBp 119,00 | GBp 119,00 | GBp 115,60 | 43,13K |
| 2026-06-03 | GBp 116,00 | -%2,52 | GBp 117,20 | GBp 120,00 | GBp 115,95 | 25,00K |
| 2026-06-02 | GBp 119,00 | +%0,85 | GBp 122,40 | GBp 122,40 | GBp 116,40 | 141,34K |
| 2026-06-01 | GBp 118,00 | %0,00 | GBp 119,00 | GBp 121,20 | GBp 116,00 | 222,01K |
| 2026-05-29 | GBp 118,00 | %0,00 | GBp 118,00 | GBp 119,60 | GBp 117,40 | 107,71K |
| 2026-05-28 | GBp 118,00 | %0,00 | GBp 117,60 | GBp 118,80 | GBp 117,00 | 133,25K |