Xtract Resources PLC XTR
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 0,9000-0,03 (-%2,70)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 0,90 | -%2,70 | GBp 0,90 | GBp 0,90 | GBp 0,90 | 91 |
| 2026-10-01 | GBp 0,93 | -%5,13 | GBp 0,98 | GBp 1,00 | GBp 0,90 | 4,77M |
| 2026-09-30 | GBp 0,98 | %0,00 | GBp 0,98 | GBp 1,00 | GBp 0,95 | 1,76M |
| 2026-09-29 | GBp 0,98 | %0,00 | GBp 0,98 | GBp 1,00 | GBp 0,95 | 911,96K |
| 2026-09-28 | GBp 0,98 | %0,00 | GBp 0,98 | GBp 1,00 | GBp 0,95 | 8,43M |
| 2026-09-25 | GBp 0,98 | -%2,50 | GBp 1,00 | GBp 1,05 | GBp 0,95 | 3,96M |
| 2026-09-24 | GBp 1,00 | %0,00 | GBp 1,00 | GBp 1,00 | GBp 0,95 | 2,40M |
| 2026-09-23 | GBp 1,00 | +%2,56 | GBp 0,98 | GBp 1,05 | GBp 0,95 | 7,13M |
| 2026-09-22 | GBp 0,98 | %0,00 | GBp 0,98 | GBp 1,00 | GBp 0,95 | 3,37M |
| 2026-09-21 | GBp 0,98 | +%2,63 | GBp 0,95 | GBp 1,00 | GBp 0,90 | 5,19M |
| 2026-09-18 | GBp 0,95 | %0,00 | GBp 0,95 | GBp 1,00 | GBp 0,90 | 3,61M |
| 2026-09-17 | GBp 0,95 | -%2,56 | GBp 0,98 | GBp 1,00 | GBp 0,93 | 6,15M |
| 2026-09-16 | GBp 0,98 | %0,00 | GBp 0,98 | GBp 1,00 | GBp 0,95 | 4,99M |
| 2026-09-15 | GBp 0,98 | %0,00 | GBp 0,98 | GBp 1,00 | GBp 0,95 | 3,06M |
| 2026-09-14 | GBp 0,98 | -%4,88 | GBp 1,02 | GBp 1,10 | GBp 0,95 | 2,48M |
| 2026-09-11 | GBp 1,02 | +%5,13 | GBp 0,98 | GBp 1,00 | GBp 0,95 | 6,33M |
| 2026-09-10 | GBp 0,98 | -%4,88 | GBp 1,02 | GBp 1,10 | GBp 0,95 | 2,13M |
| 2026-09-09 | GBp 1,02 | %0,00 | GBp 1,02 | GBp 1,10 | GBp 0,95 | 2,30M |
| 2026-09-08 | GBp 1,02 | +%7,89 | GBp 0,95 | GBp 1,02 | GBp 0,91 | 4,50M |
| 2026-09-07 | GBp 0,95 | -%2,56 | GBp 0,98 | GBp 1,05 | GBp 0,90 | 9,24M |
| 2026-09-04 | GBp 0,98 | +%2,63 | GBp 0,95 | GBp 1,00 | GBp 0,90 | 6,99M |
| 2026-09-03 | GBp 0,95 | -%5,00 | GBp 1,00 | GBp 1,05 | GBp 0,90 | 6,63M |
| 2026-09-02 | GBp 1,00 | %0,00 | GBp 1,00 | GBp 1,05 | GBp 0,95 | 815,37K |
| 2026-09-01 | GBp 1,00 | %0,00 | GBp 1,00 | GBp 1,05 | GBp 0,96 | 8,85M |
| 2026-08-28 | GBp 1,00 | +%2,56 | GBp 0,98 | GBp 1,05 | GBp 0,95 | 8,75M |
| 2026-08-27 | GBp 0,98 | -%2,50 | GBp 1,00 | GBp 1,05 | GBp 0,90 | 51,17M |
| 2026-08-26 | GBp 1,00 | -%18,03 | GBp 1,20 | GBp 1,30 | GBp 0,93 | 15,70M |
| 2026-08-25 | GBp 1,22 | -%2,40 | GBp 1,25 | GBp 1,30 | GBp 1,20 | 1,01M |
| 2026-08-24 | GBp 1,25 | %0,00 | GBp 1,25 | GBp 1,30 | GBp 1,20 | 3,33M |
| 2026-08-21 | GBp 1,25 | %0,00 | GBp 1,25 | GBp 1,30 | GBp 1,22 | 914,65K |
| 2026-08-20 | GBp 1,25 | %0,00 | GBp 1,25 | GBp 1,30 | GBp 1,20 | 277,85K |
| 2026-08-19 | GBp 1,25 | %0,00 | GBp 1,25 | GBp 1,30 | GBp 1,20 | 1,19M |
| 2026-08-18 | GBp 1,25 | %0,00 | GBp 1,25 | GBp 1,30 | GBp 1,20 | 2,41M |
| 2026-08-17 | GBp 1,25 | %0,00 | GBp 1,25 | GBp 1,30 | GBp 1,20 | 4,74M |
| 2026-08-14 | GBp 1,25 | +%4,17 | GBp 1,30 | GBp 1,40 | GBp 1,20 | 6,45M |
| 2026-08-13 | GBp 1,20 | -%2,04 | GBp 1,23 | GBp 1,38 | GBp 1,15 | 5,92M |
| 2026-08-12 | GBp 1,23 | -%2,00 | GBp 1,25 | GBp 1,25 | GBp 1,15 | 5,54M |
| 2026-08-11 | GBp 1,25 | %0,00 | GBp 1,25 | GBp 1,35 | GBp 1,20 | 3,05M |
| 2026-08-10 | GBp 1,25 | -%3,85 | GBp 1,30 | GBp 1,35 | GBp 1,20 | 3,67M |
| 2026-08-07 | GBp 1,30 | %0,00 | GBp 1,30 | GBp 1,35 | GBp 1,25 | 1,99M |
| 2026-08-06 | GBp 1,30 | %0,00 | GBp 1,30 | GBp 1,35 | GBp 1,25 | 3,60M |
| 2026-08-05 | GBp 1,30 | -%7,14 | GBp 1,40 | GBp 1,45 | GBp 1,24 | 10,18M |
| 2026-08-04 | GBp 1,40 | +%3,70 | GBp 1,35 | GBp 1,50 | GBp 1,30 | 18,71M |
| 2026-08-03 | GBp 1,35 | +%8,00 | GBp 1,25 | GBp 1,40 | GBp 1,22 | 10,56M |
| 2026-07-31 | GBp 1,25 | +%13,64 | GBp 1,10 | GBp 1,35 | GBp 1,10 | 19,42M |
| 2026-07-30 | GBp 1,10 | +%10,00 | GBp 1,00 | GBp 1,20 | GBp 1,00 | 10,95M |
| 2026-07-29 | GBp 1,00 | %0,00 | GBp 1,00 | GBp 1,04 | GBp 0,95 | 1,58M |
| 2026-07-28 | GBp 1,00 | +%5,26 | GBp 0,95 | GBp 1,00 | GBp 0,90 | 5,91M |
| 2026-07-27 | GBp 0,95 | %0,00 | GBp 0,95 | GBp 1,00 | GBp 0,90 | 1,93M |
| 2026-07-24 | GBp 0,95 | %0,00 | GBp 0,95 | GBp 1,00 | GBp 0,92 | 392,38K |
| 2026-07-23 | GBp 0,95 | -%5,00 | GBp 1,00 | GBp 1,10 | GBp 0,90 | 2,93M |
| 2026-07-22 | GBp 1,00 | -%7,83 | GBp 1,02 | GBp 1,10 | GBp 0,95 | 802,30K |
| 2026-07-21 | GBp 1,09 | +%5,85 | GBp 1,02 | GBp 1,10 | GBp 0,96 | 1,50M |
| 2026-07-20 | GBp 1,02 | -%2,38 | GBp 1,05 | GBp 1,10 | GBp 0,95 | 2,29M |
| 2026-07-17 | GBp 1,05 | %0,00 | GBp 1,05 | GBp 1,10 | GBp 1,00 | 474,11K |
| 2026-07-16 | GBp 1,05 | %0,00 | GBp 1,05 | GBp 1,10 | GBp 1,00 | 1,11M |
| 2026-07-15 | GBp 1,05 | %0,00 | GBp 1,05 | GBp 1,10 | GBp 1,00 | 2,23M |
| 2026-07-14 | GBp 1,05 | -%2,33 | GBp 1,08 | GBp 1,15 | GBp 1,00 | 1,92M |
| 2026-07-13 | GBp 1,08 | -%2,27 | GBp 1,10 | GBp 1,15 | GBp 1,00 | 4,30M |
| 2026-07-10 | GBp 1,10 | -%4,35 | GBp 1,15 | GBp 1,20 | GBp 1,00 | 3,48M |
| 2026-07-09 | GBp 1,15 | +%12,20 | GBp 1,02 | GBp 1,20 | GBp 1,00 | 4,65M |
| 2026-07-08 | GBp 1,02 | +%5,13 | GBp 0,98 | GBp 1,05 | GBp 0,95 | 5,06M |
| 2026-07-07 | GBp 0,98 | -%15,22 | GBp 1,15 | GBp 1,20 | GBp 0,95 | 5,87M |
| 2026-07-06 | GBp 1,15 | %0,00 | GBp 1,15 | GBp 1,20 | GBp 1,10 | 329,28K |
| 2026-07-03 | GBp 1,15 | -%2,13 | GBp 1,17 | GBp 1,20 | GBp 1,11 | 915,53K |
| 2026-07-02 | GBp 1,17 | %0,00 | GBp 1,17 | GBp 1,20 | GBp 1,15 | 688,28K |
| 2026-07-01 | GBp 1,17 | -%2,08 | GBp 1,20 | GBp 1,25 | GBp 1,15 | 431,45K |
| 2026-06-30 | GBp 1,20 | +%6,67 | GBp 1,17 | GBp 1,25 | GBp 1,10 | 2,71M |
| 2026-06-29 | GBp 1,13 | -%10,00 | GBp 1,25 | GBp 1,30 | GBp 1,10 | 6,58M |
| 2026-06-26 | GBp 1,25 | +%6,38 | GBp 1,17 | GBp 1,30 | GBp 1,10 | 2,63M |
| 2026-06-25 | GBp 1,17 | %0,00 | GBp 1,17 | GBp 1,25 | GBp 1,12 | 4,05M |
| 2026-06-24 | GBp 1,17 | %0,00 | GBp 1,17 | GBp 1,25 | GBp 1,12 | 2,94M |
| 2026-06-23 | GBp 1,17 | -%7,84 | GBp 1,27 | GBp 1,25 | GBp 1,10 | 2,87M |
| 2026-06-22 | GBp 1,27 | %0,00 | GBp 1,27 | GBp 1,35 | GBp 1,20 | 2,63M |
| 2026-06-19 | GBp 1,27 | -%3,77 | GBp 1,30 | GBp 1,40 | GBp 1,20 | 689,72K |
| 2026-06-18 | GBp 1,33 | %0,00 | GBp 1,33 | GBp 1,33 | GBp 1,25 | 1,75M |
| 2026-06-17 | GBp 1,33 | +%6,00 | GBp 1,25 | GBp 1,40 | GBp 1,24 | 1,64M |
| 2026-06-16 | GBp 1,25 | %0,00 | GBp 1,25 | GBp 1,30 | GBp 1,20 | 3,44M |
| 2026-06-15 | GBp 1,25 | %0,00 | GBp 1,25 | GBp 1,30 | GBp 1,20 | 2,02M |
| 2026-06-12 | GBp 1,25 | -%3,85 | GBp 1,30 | GBp 1,40 | GBp 1,20 | 2,80M |
| 2026-06-11 | GBp 1,30 | %0,00 | GBp 1,30 | GBp 1,33 | GBp 1,20 | 4,00M |
| 2026-06-10 | GBp 1,30 | +%4,00 | GBp 1,25 | GBp 1,40 | GBp 1,20 | 9,42M |
| 2026-06-09 | GBp 1,25 | %0,00 | GBp 1,25 | GBp 1,30 | GBp 1,20 | 4,29M |
| 2026-06-08 | GBp 1,25 | %0,00 | GBp 1,25 | GBp 1,50 | GBp 1,20 | 15,78M |
| 2026-06-05 | GBp 1,25 | +%13,64 | GBp 1,10 | GBp 1,35 | GBp 1,00 | 11,47M |
| 2026-06-04 | GBp 1,10 | -%4,35 | GBp 1,15 | GBp 1,20 | GBp 1,00 | 1,80M |
| 2026-06-03 | GBp 1,15 | -%4,17 | GBp 1,20 | GBp 1,30 | GBp 1,09 | 5,92M |
| 2026-06-02 | GBp 1,20 | +%14,29 | GBp 1,05 | GBp 1,40 | GBp 1,00 | 25,79M |
| 2026-06-01 | GBp 1,05 | +%0,96 | GBp 1,02 | GBp 1,12 | GBp 0,95 | 5,88M |
| 2026-05-29 | GBp 1,04 | +%9,47 | GBp 0,95 | GBp 1,10 | GBp 0,90 | 4,56M |