Winvia Entertainment PLC WVIA
LSE · Birleşik Krallık · Tüketici Hizmetleri
GBp 285,00+3,00 (+%1,06)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 282,00 | -%4,41 | GBp 295,00 | GBp 294,90 | GBp 282,00 | 27,34K |
| 2026-09-29 | GBp 295,00 | +%3,51 | GBp 285,00 | GBp 300,00 | GBp 280,00 | 121,06K |
| 2026-09-28 | GBp 285,00 | +%15,15 | GBp 257,50 | GBp 289,00 | GBp 263,50 | 313,25K |
| 2026-09-25 | GBp 247,50 | +%2,27 | GBp 247,50 | GBp 245,52 | GBp 242,50 | 9,12K |
| 2026-09-24 | GBp 242,00 | -%0,21 | GBp 242,50 | GBp 250,00 | GBp 242,00 | 13,50K |
| 2026-09-23 | GBp 242,50 | %0,00 | GBp 242,50 | GBp 250,00 | GBp 238,75 | 4,28K |
| 2026-09-22 | GBp 242,50 | +%4,30 | GBp 232,50 | GBp 245,00 | GBp 231,00 | 97,67K |
| 2026-09-21 | GBp 232,50 | %0,00 | GBp 232,50 | GBp 235,00 | GBp 230,00 | 11,71K |
| 2026-09-18 | GBp 232,50 | %0,00 | GBp 232,50 | GBp 235,00 | GBp 230,00 | 4,94K |
| 2026-09-17 | GBp 232,50 | %0,00 | GBp 232,50 | GBp 230,00 | GBp 230,00 | 123 |
| 2026-09-16 | GBp 232,50 | %0,00 | GBp 232,50 | GBp 232,00 | GBp 231,85 | 4,00K |
| 2026-09-15 | GBp 232,50 | %0,00 | GBp 232,50 | GBp 232,50 | GBp 230,00 | 7,62K |
| 2026-09-14 | GBp 232,50 | %0,00 | GBp 232,50 | GBp 233,00 | GBp 230,00 | 8,91K |
| 2026-09-11 | GBp 232,50 | %0,00 | GBp 232,50 | GBp 230,00 | GBp 230,00 | 4,64K |
| 2026-09-10 | GBp 232,50 | -%1,06 | GBp 235,00 | GBp 236,50 | GBp 230,00 | 10,61K |
| 2026-09-09 | GBp 235,00 | %0,00 | GBp 235,00 | GBp 240,00 | GBp 230,00 | 4,09K |
| 2026-09-08 | GBp 235,00 | %0,00 | GBp 235,00 | GBp 237,40 | GBp 231,25 | 14,93K |
| 2026-09-07 | GBp 235,00 | %0,00 | GBp 235,00 | GBp 240,00 | GBp 230,00 | 16,07K |
| 2026-09-04 | GBp 235,00 | %0,00 | GBp 235,00 | GBp 237,50 | GBp 230,75 | 91,59K |
| 2026-09-03 | GBp 235,00 | %0,00 | GBp 235,00 | GBp 239,50 | GBp 230,00 | 21,85K |
| 2026-09-02 | GBp 235,00 | %0,00 | GBp 235,00 | GBp 240,00 | GBp 230,75 | 14,52K |
| 2026-09-01 | GBp 235,00 | -%2,08 | GBp 240,00 | GBp 245,00 | GBp 231,50 | 15,50K |
| 2026-08-28 | GBp 240,00 | %0,00 | GBp 240,00 | GBp 240,00 | GBp 235,11 | 3,66K |
| 2026-08-27 | GBp 240,00 | %0,00 | GBp 240,00 | GBp 245,00 | GBp 235,00 | 7,03K |
| 2026-08-26 | GBp 240,00 | -%1,03 | GBp 242,50 | GBp 244,00 | GBp 235,00 | 5,50K |
| 2026-08-25 | GBp 242,50 | -%2,02 | GBp 247,50 | GBp 248,00 | GBp 240,00 | 20,73K |
| 2026-08-24 | GBp 247,50 | +%4,21 | GBp 237,50 | GBp 260,00 | GBp 235,00 | 70,12K |
| 2026-08-21 | GBp 237,50 | -%1,04 | GBp 240,00 | GBp 240,00 | GBp 235,00 | 145,08K |
| 2026-08-20 | GBp 240,00 | -%0,41 | GBp 241,00 | GBp 245,00 | GBp 235,00 | 80,07K |
| 2026-08-19 | GBp 241,00 | %0,00 | GBp 241,00 | GBp 245,00 | GBp 237,00 | 12,53K |
| 2026-08-18 | GBp 241,00 | %0,00 | GBp 241,00 | GBp 237,00 | GBp 237,00 | 43 |
| 2026-08-17 | GBp 241,00 | %0,00 | GBp 241,00 | GBp 245,00 | GBp 237,00 | 14,01K |
| 2026-08-14 | GBp 241,00 | %0,00 | GBp 241,00 | GBp 245,00 | GBp 237,00 | 72,10K |
| 2026-08-13 | GBp 241,00 | %0,00 | GBp 241,00 | GBp 239,85 | GBp 237,00 | 6,92K |
| 2026-08-12 | GBp 241,00 | %0,00 | GBp 241,00 | GBp 240,60 | GBp 235,00 | 14,37K |
| 2026-08-11 | GBp 241,00 | %0,00 | GBp 241,00 | GBp 241,48 | GBp 237,00 | 52,96K |
| 2026-08-10 | GBp 241,00 | %0,00 | GBp 241,00 | GBp 245,00 | GBp 237,00 | 8,35K |
| 2026-08-07 | GBp 241,00 | +%0,42 | GBp 240,00 | GBp 245,00 | GBp 235,00 | 65,75K |
| 2026-08-06 | GBp 240,00 | %0,00 | GBp 240,00 | GBp 240,75 | GBp 235,50 | 5,16K |
| 2026-08-05 | GBp 240,00 | -%3,42 | GBp 248,50 | GBp 250,00 | GBp 236,00 | 44,08K |
| 2026-08-04 | GBp 248,50 | -%1,97 | GBp 253,50 | GBp 256,50 | GBp 247,00 | 56,96K |
| 2026-08-03 | GBp 253,50 | +%1,00 | GBp 253,50 | GBp 260,00 | GBp 254,75 | 8,88K |
| 2026-07-31 | GBp 251,00 | %0,00 | GBp 251,00 | GBp 255,00 | GBp 247,00 | 2,04K |
| 2026-07-30 | GBp 251,00 | %0,00 | GBp 251,00 | GBp 250,75 | GBp 247,00 | 7,70K |
| 2026-07-29 | GBp 251,00 | +%1,41 | GBp 247,50 | GBp 255,00 | GBp 248,25 | 8,26K |
| 2026-07-28 | GBp 247,50 | -%1,79 | GBp 255,00 | GBp 260,00 | GBp 246,00 | 9,81K |
| 2026-07-27 | GBp 252,00 | -%1,18 | GBp 255,00 | GBp 255,25 | GBp 250,00 | 10,31K |
| 2026-07-24 | GBp 255,00 | %0,00 | GBp 255,00 | GBp 257,40 | GBp 251,00 | 21,67K |
| 2026-07-23 | GBp 255,00 | +%0,99 | GBp 252,50 | GBp 259,70 | GBp 251,55 | 20,64K |
| 2026-07-22 | GBp 252,50 | %0,00 | GBp 252,50 | GBp 255,00 | GBp 250,00 | 711 |
| 2026-07-21 | GBp 252,50 | +%1,00 | GBp 252,50 | GBp 252,29 | GBp 250,00 | 57,80K |
| 2026-07-20 | GBp 250,00 | -%1,96 | GBp 255,00 | GBp 260,00 | GBp 250,00 | 24,65K |
| 2026-07-17 | GBp 255,00 | %0,00 | GBp 255,00 | GBp 255,00 | GBp 250,00 | 47,58K |
| 2026-07-16 | GBp 255,00 | %0,00 | GBp 255,00 | GBp 260,00 | GBp 250,00 | 108,78K |
| 2026-07-15 | GBp 255,00 | +%2,00 | GBp 255,00 | GBp 250,00 | GBp 250,00 | 1 |
| 2026-07-14 | GBp 250,00 | %0,00 | GBp 255,00 | GBp 260,00 | GBp 250,00 | 5,40K |
| 2026-07-13 | GBp 250,00 | -%1,96 | GBp 255,00 | GBp 260,00 | GBp 250,00 | 14,88K |
| 2026-07-10 | GBp 255,00 | %0,00 | GBp 255,00 | GBp 260,00 | GBp 251,00 | 8,28K |
| 2026-07-09 | GBp 255,00 | +%0,99 | GBp 252,50 | GBp 260,00 | GBp 250,50 | 9,18K |
| 2026-07-08 | GBp 252,50 | -%0,98 | GBp 255,00 | GBp 260,00 | GBp 246,00 | 22,06K |
| 2026-07-07 | GBp 255,00 | %0,00 | GBp 255,00 | GBp 260,00 | GBp 255,00 | 4,83K |
| 2026-07-06 | GBp 255,00 | %0,00 | GBp 255,00 | GBp 265,00 | GBp 250,00 | 44,21K |
| 2026-07-03 | GBp 255,00 | %0,00 | GBp 255,00 | GBp 260,00 | GBp 252,50 | 7,26K |
| 2026-07-02 | GBp 255,00 | +%0,99 | GBp 252,50 | GBp 264,50 | GBp 255,00 | 37,92K |
| 2026-07-01 | GBp 252,50 | +%1,00 | GBp 250,00 | GBp 258,10 | GBp 252,50 | 29,27K |
| 2026-06-30 | GBp 250,00 | +%8,23 | GBp 232,50 | GBp 255,00 | GBp 230,00 | 106,53K |
| 2026-06-29 | GBp 231,00 | -%3,75 | GBp 240,00 | GBp 245,00 | GBp 230,00 | 35,96K |
| 2026-06-26 | GBp 240,00 | -%2,04 | GBp 245,00 | GBp 250,00 | GBp 235,00 | 21,00K |
| 2026-06-25 | GBp 245,00 | %0,00 | GBp 245,00 | GBp 244,85 | GBp 244,80 | 11,79K |
| 2026-06-24 | GBp 245,00 | +%2,08 | GBp 245,00 | GBp 246,50 | GBp 240,00 | 10,25K |
| 2026-06-23 | GBp 240,00 | -%5,88 | GBp 255,00 | GBp 260,00 | GBp 240,00 | 26,39K |
| 2026-06-22 | GBp 255,00 | %0,00 | GBp 255,00 | GBp 250,00 | GBp 250,00 | 19 |
| 2026-06-19 | GBp 255,00 | %0,00 | GBp 255,00 | GBp 256,00 | GBp 250,00 | 3,08K |
| 2026-06-18 | GBp 255,00 | %0,00 | GBp 255,00 | GBp 256,70 | GBp 252,19 | 12,46K |
| 2026-06-17 | GBp 255,00 | %0,00 | GBp 255,00 | GBp 256,90 | GBp 256,78 | 1,17K |
| 2026-06-16 | GBp 255,00 | %0,00 | GBp 255,00 | GBp 257,00 | GBp 250,00 | 3,28K |
| 2026-06-15 | GBp 255,00 | %0,00 | GBp 255,00 | GBp 257,50 | GBp 255,00 | 11,67K |
| 2026-06-12 | GBp 255,00 | +%5,15 | GBp 242,50 | GBp 260,00 | GBp 240,00 | 35,27K |
| 2026-06-11 | GBp 242,50 | %0,00 | GBp 242,50 | GBp 243,70 | GBp 240,00 | 18,34K |
| 2026-06-10 | GBp 242,50 | %0,00 | GBp 242,50 | GBp 241,89 | GBp 241,89 | 2,62K |
| 2026-06-09 | GBp 242,50 | -%3,77 | GBp 252,50 | GBp 251,75 | GBp 240,00 | 70,51K |
| 2026-06-08 | GBp 252,00 | +%0,80 | GBp 250,00 | GBp 257,00 | GBp 250,00 | 34,87K |
| 2026-06-05 | GBp 250,00 | -%1,96 | GBp 250,00 | GBp 254,90 | GBp 245,00 | 43,97K |
| 2026-06-04 | GBp 255,00 | -%7,27 | GBp 272,50 | GBp 270,50 | GBp 247,10 | 119,20K |
| 2026-06-03 | GBp 275,00 | %0,00 | GBp 275,00 | GBp 278,00 | GBp 270,00 | 35,78K |
| 2026-06-02 | GBp 275,00 | +%3,38 | GBp 266,00 | GBp 284,00 | GBp 269,90 | 92,75K |
| 2026-06-01 | GBp 266,00 | +%4,31 | GBp 255,00 | GBp 270,00 | GBp 250,25 | 75,98K |
| 2026-05-29 | GBp 255,00 | %0,00 | GBp 255,00 | GBp 260,00 | GBp 250,00 | 9,59K |
| 2026-05-28 | GBp 255,00 | %0,00 | GBp 253,10 | GBp 254,13 | GBp 250,00 | 29,48K |
| 2026-05-27 | GBp 255,00 | %0,00 | GBp 255,00 | GBp 260,00 | GBp 253,00 | 30,18K |