Zeder Investments Limited ZED
JSE · Güney Afrika · Finans
ZAc 103,00-1,00 (-%0,96)
Piyasa açık· · ZAc · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · ZAc · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 103,00 | -%0,96 | ZAc 104,00 | ZAc 104,00 | ZAc 100,00 | 255,60K |
| 2026-09-30 | ZAc 104,00 | +%0,97 | ZAc 102,00 | ZAc 104,00 | ZAc 101,00 | 1,86K |
| 2026-09-29 | ZAc 103,00 | -%0,96 | ZAc 105,00 | ZAc 105,00 | ZAc 103,00 | 390,32K |
| 2026-09-28 | ZAc 104,00 | +%0,97 | ZAc 104,00 | ZAc 105,00 | ZAc 102,00 | 376,81K |
| 2026-09-25 | ZAc 103,00 | -%1,90 | ZAc 104,00 | ZAc 104,00 | ZAc 100,00 | 18,71K |
| 2026-09-23 | ZAc 105,00 | +%0,96 | ZAc 104,00 | ZAc 105,00 | ZAc 101,00 | 55,14K |
| 2026-09-22 | ZAc 104,00 | %0,00 | ZAc 105,00 | ZAc 106,00 | ZAc 100,00 | 211,90K |
| 2026-09-21 | ZAc 104,00 | +%0,97 | ZAc 100,00 | ZAc 104,00 | ZAc 100,00 | 105,27K |
| 2026-09-18 | ZAc 103,00 | -%0,96 | ZAc 100,00 | ZAc 103,00 | ZAc 100,00 | 600 |
| 2026-09-17 | ZAc 104,00 | +%2,97 | ZAc 99,00 | ZAc 104,00 | ZAc 98,00 | 37,01K |
| 2026-09-16 | ZAc 101,00 | %0,00 | ZAc 102,00 | ZAc 102,00 | ZAc 98,00 | 144,83K |
| 2026-09-15 | ZAc 101,00 | -%2,88 | ZAc 99,00 | ZAc 102,00 | ZAc 98,00 | 89,55K |
| 2026-09-14 | ZAc 104,00 | +%0,97 | ZAc 100,00 | ZAc 106,00 | ZAc 100,00 | 35,07K |
| 2026-09-11 | ZAc 103,00 | %0,00 | ZAc 99,00 | ZAc 104,00 | ZAc 97,00 | 358,64K |
| 2026-09-10 | ZAc 103,00 | +%0,98 | ZAc 97,00 | ZAc 104,00 | ZAc 95,00 | 149,61K |
| 2026-09-09 | ZAc 102,00 | %0,00 | ZAc 101,00 | ZAc 104,00 | ZAc 97,00 | 325,85K |
| 2026-09-08 | ZAc 102,00 | -%0,97 | ZAc 104,00 | ZAc 104,00 | ZAc 95,00 | 339,65K |
| 2026-09-07 | ZAc 103,00 | %0,00 | ZAc 103,00 | ZAc 105,00 | ZAc 102,00 | 113,80K |
| 2026-09-04 | ZAc 103,00 | %0,00 | ZAc 103,00 | ZAc 105,00 | ZAc 103,00 | 373,19K |
| 2026-09-03 | ZAc 103,00 | -%1,90 | ZAc 102,00 | ZAc 105,00 | ZAc 102,00 | 153,85K |
| 2026-09-02 | ZAc 105,00 | -%1,87 | ZAc 105,00 | ZAc 108,00 | ZAc 105,00 | 29,26K |
| 2026-09-01 | ZAc 107,00 | -%1,83 | ZAc 105,00 | ZAc 109,00 | ZAc 105,00 | 41,88K |
| 2026-08-31 | ZAc 109,00 | +%0,93 | ZAc 104,00 | ZAc 109,00 | ZAc 104,00 | 150,14K |
| 2026-08-28 | ZAc 108,00 | -%0,92 | ZAc 107,00 | ZAc 109,00 | ZAc 106,00 | 5,11K |
| 2026-08-27 | ZAc 109,00 | +%3,81 | ZAc 106,00 | ZAc 109,00 | ZAc 105,00 | 109,98K |
| 2026-08-26 | ZAc 105,00 | -%4,55 | ZAc 110,00 | ZAc 110,00 | ZAc 105,00 | 34,84K |
| 2026-08-25 | ZAc 110,00 | +%3,77 | ZAc 106,00 | ZAc 111,00 | ZAc 106,00 | 124,28K |
| 2026-08-24 | ZAc 106,00 | -%0,93 | ZAc 107,00 | ZAc 108,00 | ZAc 106,00 | 205,88K |
| 2026-08-21 | ZAc 107,00 | %0,00 | ZAc 108,00 | ZAc 108,00 | ZAc 106,00 | 252,03K |
| 2026-08-20 | ZAc 107,00 | +%1,90 | ZAc 107,00 | ZAc 108,00 | ZAc 107,00 | 381,23K |
| 2026-08-19 | ZAc 105,00 | -%3,67 | ZAc 108,00 | ZAc 108,00 | ZAc 105,00 | 314,33K |
| 2026-08-18 | ZAc 109,00 | %0,00 | ZAc 110,00 | ZAc 110,00 | ZAc 107,00 | 13,03K |
| 2026-08-17 | ZAc 109,00 | +%0,93 | ZAc 109,00 | ZAc 109,00 | ZAc 109,00 | 184 |
| 2026-08-14 | ZAc 108,00 | +%1,89 | ZAc 110,00 | ZAc 111,00 | ZAc 108,00 | 243,45K |
| 2026-08-13 | ZAc 106,00 | -%1,85 | ZAc 108,00 | ZAc 109,00 | ZAc 106,00 | 337,21K |
| 2026-08-12 | ZAc 108,00 | -%1,82 | ZAc 108,00 | ZAc 109,00 | ZAc 108,00 | 113,52K |
| 2026-08-11 | ZAc 110,00 | +%2,80 | ZAc 111,00 | ZAc 111,00 | ZAc 107,00 | 38,67K |
| 2026-08-07 | ZAc 107,00 | -%3,60 | ZAc 112,00 | ZAc 112,00 | ZAc 107,00 | 611,52K |
| 2026-08-06 | ZAc 111,00 | +%0,91 | ZAc 111,00 | ZAc 112,00 | ZAc 108,00 | 186,68K |
| 2026-08-05 | ZAc 110,00 | -%0,90 | ZAc 111,00 | ZAc 112,00 | ZAc 108,00 | 33,17K |
| 2026-08-04 | ZAc 111,00 | -%0,89 | ZAc 109,00 | ZAc 112,00 | ZAc 108,00 | 59,90K |
| 2026-08-03 | ZAc 112,00 | -%2,61 | ZAc 113,00 | ZAc 112,00 | ZAc 108,00 | 585,75K |
| 2026-07-31 | ZAc 115,00 | +%3,60 | ZAc 111,00 | ZAc 115,00 | ZAc 110,00 | 973,43K |
| 2026-07-30 | ZAc 111,00 | -%2,63 | ZAc 111,00 | ZAc 111,00 | ZAc 108,00 | 73,16K |
| 2026-07-29 | ZAc 114,00 | -%0,87 | ZAc 108,00 | ZAc 114,00 | ZAc 108,00 | 501 |
| 2026-07-28 | ZAc 115,00 | +%4,55 | ZAc 113,00 | ZAc 115,00 | ZAc 107,00 | 205,51K |
| 2026-07-27 | ZAc 110,00 | -%0,90 | ZAc 114,00 | ZAc 115,00 | ZAc 110,00 | 103,59K |
| 2026-07-24 | ZAc 111,00 | %0,00 | ZAc 114,00 | ZAc 115,00 | ZAc 111,00 | 13,42K |
| 2026-07-23 | ZAc 111,00 | +%0,91 | ZAc 110,00 | ZAc 114,00 | ZAc 110,00 | 316,07K |
| 2026-07-22 | ZAc 110,00 | -%4,35 | ZAc 108,00 | ZAc 110,00 | ZAc 108,00 | 60,18K |
| 2026-07-21 | ZAc 115,00 | +%0,88 | ZAc 116,00 | ZAc 117,00 | ZAc 110,00 | 66,05K |
| 2026-07-20 | ZAc 114,00 | -%1,72 | ZAc 116,00 | ZAc 116,00 | ZAc 110,00 | 99,74K |
| 2026-07-17 | ZAc 116,00 | +%2,65 | ZAc 113,00 | ZAc 120,00 | ZAc 112,00 | 307,65K |
| 2026-07-16 | ZAc 113,00 | -%0,88 | ZAc 114,00 | ZAc 114,00 | ZAc 110,00 | 3,55K |
| 2026-07-15 | ZAc 114,00 | +%2,70 | ZAc 113,00 | ZAc 114,00 | ZAc 106,00 | 703 |
| 2026-07-14 | ZAc 111,00 | -%0,89 | ZAc 108,00 | ZAc 114,00 | ZAc 108,00 | 44,56K |
| 2026-07-13 | ZAc 112,00 | +%1,82 | ZAc 111,00 | ZAc 112,00 | ZAc 110,00 | 148,52K |
| 2026-07-10 | ZAc 110,00 | +%2,80 | ZAc 110,00 | ZAc 110,00 | ZAc 108,00 | 29,83K |
| 2026-07-09 | ZAc 107,00 | %0,00 | ZAc 110,00 | ZAc 111,00 | ZAc 107,00 | 386,72K |
| 2026-07-08 | ZAc 107,00 | -%0,93 | ZAc 109,00 | ZAc 110,00 | ZAc 107,00 | 1,00K |
| 2026-07-07 | ZAc 108,00 | +%4,85 | ZAc 107,00 | ZAc 112,00 | ZAc 106,00 | 255,04K |
| 2026-07-06 | ZAc 103,00 | -%3,74 | ZAc 110,00 | ZAc 110,00 | ZAc 103,00 | 209,15K |
| 2026-07-03 | ZAc 107,00 | -%2,73 | ZAc 107,00 | ZAc 107,00 | ZAc 107,00 | 3,17K |
| 2026-07-02 | ZAc 110,00 | -%4,35 | ZAc 110,00 | ZAc 110,00 | ZAc 110,00 | 62,76K |
| 2026-07-01 | ZAc 115,00 | +%4,55 | ZAc 110,00 | ZAc 115,00 | ZAc 105,00 | 470,32K |
| 2026-06-30 | ZAc 110,00 | -%3,51 | ZAc 113,00 | ZAc 113,00 | ZAc 98,00 | 184,00K |
| 2026-06-29 | ZAc 114,00 | +%7,55 | ZAc 109,00 | ZAc 125,00 | ZAc 91,00 | 112,55K |
| 2026-06-26 | ZAc 106,00 | -%4,50 | ZAc 107,00 | ZAc 111,00 | ZAc 106,00 | 68,97K |
| 2026-06-25 | ZAc 111,00 | %0,00 | ZAc 105,00 | ZAc 111,00 | ZAc 105,00 | 721,11K |
| 2026-06-24 | ZAc 111,00 | %0,00 | ZAc 110,00 | ZAc 111,00 | ZAc 110,00 | 13,22K |
| 2026-06-23 | ZAc 111,00 | -%2,63 | ZAc 108,00 | ZAc 113,00 | ZAc 103,00 | 257,13K |
| 2026-06-22 | ZAc 114,00 | -%1,72 | ZAc 116,00 | ZAc 116,00 | ZAc 109,00 | 232,77K |
| 2026-06-19 | ZAc 116,00 | +%3,57 | ZAc 115,00 | ZAc 120,00 | ZAc 108,00 | 80,08K |
| 2026-06-18 | ZAc 112,00 | -%3,45 | ZAc 116,00 | ZAc 116,00 | ZAc 112,00 | 267,05K |
| 2026-06-17 | ZAc 116,00 | -%1,69 | ZAc 122,00 | ZAc 122,00 | ZAc 113,00 | 84,26K |
| 2026-06-15 | ZAc 118,00 | +%1,72 | ZAc 125,00 | ZAc 119,00 | ZAc 114,00 | 40,42K |
| 2026-06-12 | ZAc 116,00 | +%2,65 | ZAc 111,00 | ZAc 116,00 | ZAc 111,00 | 34,02K |
| 2026-06-11 | ZAc 113,00 | %0,00 | ZAc 118,00 | ZAc 118,00 | ZAc 113,00 | 36,67K |
| 2026-06-10 | ZAc 113,00 | %0,00 | ZAc 118,00 | ZAc 119,00 | ZAc 113,00 | 22,80K |
| 2026-06-09 | ZAc 113,00 | -%1,74 | ZAc 126,00 | ZAc 126,00 | ZAc 113,00 | 112,91K |
| 2026-06-08 | ZAc 115,00 | +%1,77 | ZAc 117,00 | ZAc 117,00 | ZAc 112,00 | 22,42K |
| 2026-06-05 | ZAc 113,00 | -%8,13 | ZAc 120,00 | ZAc 120,00 | ZAc 113,00 | 121,54K |
| 2026-06-04 | ZAc 123,00 | +%4,24 | ZAc 119,00 | ZAc 123,00 | ZAc 118,00 | 2,02K |
| 2026-06-03 | ZAc 118,00 | -%5,60 | ZAc 110,00 | ZAc 120,00 | ZAc 110,00 | 73,44K |
| 2026-06-02 | ZAc 125,00 | +%6,84 | ZAc 120,00 | ZAc 128,00 | ZAc 108,00 | 215,08K |
| 2026-06-01 | ZAc 117,00 | -%7,14 | ZAc 128,00 | ZAc 128,00 | ZAc 116,00 | 292,36K |
| 2026-05-29 | ZAc 126,00 | +%0,80 | ZAc 124,00 | ZAc 128,00 | ZAc 122,00 | 40,45K |
| 2026-05-28 | ZAc 125,00 | -%3,85 | ZAc 127,00 | ZAc 129,00 | ZAc 110,00 | 155,50K |
| 2026-05-27 | ZAc 130,00 | +%4,00 | ZAc 127,00 | ZAc 130,00 | ZAc 126,00 | 161,70K |
| 2026-05-26 | ZAc 125,00 | -%4,58 | ZAc 132,00 | ZAc 132,00 | ZAc 125,00 | 119,70K |