Zanaga Iron Ore Co. Ltd. ZIOC
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 3,30-0,30 (-%8,33)
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 3,60 | +%1,41 | GBp 3,50 | GBp 3,60 | GBp 3,50 | 229,53K |
| 2026-09-29 | GBp 3,55 | -%1,39 | GBp 3,51 | GBp 3,60 | GBp 3,50 | 718,74K |
| 2026-09-28 | GBp 3,60 | %0,00 | GBp 3,62 | GBp 3,89 | GBp 3,55 | 1,51M |
| 2026-09-25 | GBp 3,60 | -%4,13 | GBp 3,61 | GBp 3,70 | GBp 3,54 |
| 1,34M |
| 2026-09-24 | GBp 3,76 | -%3,72 | GBp 3,60 | GBp 3,90 | GBp 3,60 | 825,24K |
| 2026-09-23 | GBp 3,90 | +%8,03 | GBp 3,89 | GBp 3,90 | GBp 3,60 | 1,09M |
| 2026-09-22 | GBp 3,61 | +%0,84 | GBp 3,79 | GBp 3,79 | GBp 3,61 | 1,15M |
| 2026-09-21 | GBp 3,58 | +%1,42 | GBp 3,90 | GBp 3,90 | GBp 3,50 | 75,46K |
| 2026-09-18 | GBp 3,53 | -%4,59 | GBp 3,53 | GBp 3,53 | GBp 3,52 | 170,92K |
| 2026-09-17 | GBp 3,70 | +%5,71 | GBp 3,59 | GBp 3,70 | GBp 3,46 | 470,87K |
| 2026-09-16 | GBp 3,50 | -%5,66 | GBp 3,80 | GBp 3,80 | GBp 3,35 | 3,11M |
| 2026-09-15 | GBp 3,71 | -%2,37 | GBp 3,80 | GBp 4,00 | GBp 3,70 | 1,03M |
| 2026-09-14 | GBp 3,80 | -%4,28 | GBp 4,00 | GBp 4,00 | GBp 3,77 | 541,90K |
| 2026-09-11 | GBp 3,97 | +%4,75 | GBp 3,80 | GBp 3,98 | GBp 3,70 | 1,51M |
| 2026-09-10 | GBp 3,79 | +%1,88 | GBp 4,00 | GBp 4,00 | GBp 3,60 | 336,75K |
| 2026-09-09 | GBp 3,72 | +%8,14 | GBp 3,44 | GBp 3,89 | GBp 3,33 | 5,83M |
| 2026-09-08 | GBp 3,44 | +%4,56 | GBp 3,35 | GBp 3,50 | GBp 3,25 | 2,22M |
| 2026-09-07 | GBp 3,29 | +%6,82 | GBp 3,08 | GBp 3,45 | GBp 3,00 | 1,97M |
| 2026-09-04 | GBp 3,08 | -%4,79 | GBp 3,08 | GBp 3,13 | GBp 3,08 | 164,53K |
| 2026-09-03 | GBp 3,23 | +%3,52 | GBp 3,05 | GBp 3,40 | GBp 3,01 | 4,49M |
| 2026-09-02 | GBp 3,13 | -%0,79 | GBp 3,20 | GBp 3,20 | GBp 3,06 | 1,23M |
| 2026-09-01 | GBp 3,15 | -%1,56 | GBp 3,12 | GBp 3,20 | GBp 3,10 | 473,38K |
| 2026-08-28 | GBp 3,20 | -%6,98 | GBp 3,20 | GBp 3,23 | GBp 3,05 | 2,40M |
| 2026-08-27 | GBp 3,44 | +%4,88 | GBp 3,20 | GBp 3,44 | GBp 3,20 | 531,31K |
| 2026-08-26 | GBp 3,28 | +%5,81 | GBp 3,00 | GBp 3,49 | GBp 3,00 | 1,79M |
| 2026-08-25 | GBp 3,10 | -%1,59 | GBp 3,10 | GBp 3,24 | GBp 3,06 | 1,51M |
| 2026-08-24 | GBp 3,15 | -%1,56 | GBp 3,30 | GBp 3,48 | GBp 2,99 | 5,25M |
| 2026-08-21 | GBp 3,20 | -%3,03 | GBp 3,30 | GBp 3,49 | GBp 3,20 | 1,99M |
| 2026-08-20 | GBp 3,30 | +%3,45 | GBp 3,40 | GBp 3,49 | GBp 3,00 | 7,07M |
| 2026-08-19 | GBp 3,19 | -%6,73 | GBp 3,30 | GBp 3,50 | GBp 3,19 | 2,38M |
| 2026-08-18 | GBp 3,42 | -%0,15 | GBp 3,50 | GBp 3,50 | GBp 3,36 | 302,23K |
| 2026-08-17 | GBp 3,42 | -%7,18 | GBp 3,78 | GBp 3,88 | GBp 3,31 | 4,20M |
| 2026-08-14 | GBp 3,69 | -%5,38 | GBp 3,69 | GBp 3,89 | GBp 3,46 | 452,44K |
| 2026-08-13 | GBp 3,90 | +%9,70 | GBp 3,51 | GBp 3,90 | GBp 3,48 | 1,30M |
| 2026-08-12 | GBp 3,56 | -%1,25 | GBp 3,60 | GBp 3,60 | GBp 3,51 | 91,83K |
| 2026-08-11 | GBp 3,60 | -%6,01 | GBp 3,89 | GBp 3,89 | GBp 3,50 | 773,43K |
| 2026-08-10 | GBp 3,83 | +%6,39 | GBp 3,60 | GBp 3,89 | GBp 3,41 | 505,88K |
| 2026-08-07 | GBp 3,60 | +%2,86 | GBp 3,50 | GBp 3,60 | GBp 3,35 | 3,03M |
| 2026-08-06 | GBp 3,50 | +%2,94 | GBp 3,80 | GBp 3,99 | GBp 3,40 | 6,21M |
| 2026-08-05 | GBp 3,40 | -%5,03 | GBp 3,90 | GBp 3,90 | GBp 3,40 | 1,01M |
| 2026-08-04 | GBp 3,58 | -%6,04 | GBp 3,98 | GBp 3,98 | GBp 3,58 | 2,99M |
| 2026-08-03 | GBp 3,81 | -%4,75 | GBp 4,00 | GBp 4,00 | GBp 3,80 | 231,92K |
| 2026-07-31 | GBp 4,00 | -%2,44 | GBp 4,10 | GBp 4,47 | GBp 3,70 | 2,85M |
| 2026-07-30 | GBp 4,10 | -%2,50 | GBp 4,11 | GBp 4,14 | GBp 4,10 | 6,47M |
| 2026-07-29 | GBp 4,20 | +%2,56 | GBp 4,12 | GBp 4,48 | GBp 4,10 | 442,33K |
| 2026-07-28 | GBp 4,10 | -%0,49 | GBp 4,30 | GBp 4,30 | GBp 4,10 | 3,57M |
| 2026-07-27 | GBp 4,12 | +%0,49 | GBp 4,20 | GBp 4,25 | GBp 4,11 | 1,59M |
| 2026-07-24 | GBp 4,10 | -%1,91 | GBp 4,11 | GBp 4,48 | GBp 4,10 | 722,63K |
| 2026-07-23 | GBp 4,18 | -%0,71 | GBp 4,50 | GBp 4,50 | GBp 4,18 | 636,70K |
| 2026-07-22 | GBp 4,21 | -%3,77 | GBp 4,25 | GBp 4,37 | GBp 4,21 | 151,07K |
| 2026-07-21 | GBp 4,38 | +%2,70 | GBp 4,50 | GBp 4,50 | GBp 4,32 | 77,14K |
| 2026-07-20 | GBp 4,26 | -%0,70 | GBp 4,29 | GBp 4,59 | GBp 4,21 | 1,98M |
| 2026-07-17 | GBp 4,29 | -%3,38 | GBp 4,26 | GBp 4,59 | GBp 4,25 | 225,26K |
| 2026-07-16 | GBp 4,44 | -%1,99 | GBp 4,52 | GBp 4,58 | GBp 4,29 | 80,11K |
| 2026-07-15 | GBp 4,53 | +%5,35 | GBp 4,30 | GBp 4,53 | GBp 4,30 | 262,46K |
| 2026-07-14 | GBp 4,30 | -%1,38 | GBp 4,20 | GBp 4,59 | GBp 4,20 | 1,18M |
| 2026-07-13 | GBp 4,36 | +%3,07 | GBp 4,25 | GBp 4,27 | GBp 4,20 | 1,51M |
| 2026-07-10 | GBp 4,23 | +%0,71 | GBp 4,20 | GBp 4,25 | GBp 4,17 | 1,71M |
| 2026-07-09 | GBp 4,20 | -%2,33 | GBp 4,31 | GBp 4,35 | GBp 4,10 | 1,93M |
| 2026-07-08 | GBp 4,30 | -%8,12 | GBp 4,44 | GBp 4,60 | GBp 4,30 | 4,96M |
| 2026-07-07 | GBp 4,68 | +%4,00 | GBp 4,46 | GBp 4,74 | GBp 4,45 | 1,03M |
| 2026-07-06 | GBp 4,50 | %0,00 | GBp 4,30 | GBp 4,70 | GBp 4,25 | 2,84M |
| 2026-07-03 | GBp 4,50 | %0,00 | GBp 4,20 | GBp 4,50 | GBp 4,20 | 498,94K |
| 2026-07-02 | GBp 4,50 | +%2,27 | GBp 4,70 | GBp 4,70 | GBp 4,25 | 377,03K |
| 2026-07-01 | GBp 4,40 | -%0,11 | GBp 4,31 | GBp 4,74 | GBp 4,21 | 2,48M |
| 2026-06-30 | GBp 4,41 | +%10,13 | GBp 4,10 | GBp 4,50 | GBp 4,01 | 30,29M |
| 2026-06-29 | GBp 4,00 | -%1,84 | GBp 4,10 | GBp 4,10 | GBp 4,00 | 178,73K |
| 2026-06-26 | GBp 4,07 | -%0,61 | GBp 4,10 | GBp 4,19 | GBp 4,00 | 18,51M |
| 2026-06-25 | GBp 4,10 | -%1,09 | GBp 4,19 | GBp 4,19 | GBp 4,10 | 324,81K |
| 2026-06-24 | GBp 4,14 | %0,00 | GBp 4,11 | GBp 4,11 | GBp 4,10 | 89,45K |
| 2026-06-23 | GBp 4,14 | +%1,10 | GBp 4,10 | GBp 4,11 | GBp 4,10 | 785,01K |
| 2026-06-22 | GBp 4,10 | -%0,24 | GBp 4,19 | GBp 4,19 | GBp 4,10 | 1,66M |
| 2026-06-19 | GBp 4,11 | %0,00 | GBp 4,11 | GBp 4,19 | GBp 4,11 | 272,29K |
| 2026-06-18 | GBp 4,11 | %0,00 | GBp 4,11 | GBp 4,20 | GBp 4,10 | 282,22K |
| 2026-06-17 | GBp 4,11 | +%0,24 | GBp 4,20 | GBp 4,20 | GBp 4,11 | 52,07K |
| 2026-06-16 | GBp 4,10 | %0,00 | GBp 4,10 | GBp 4,19 | GBp 4,10 | 340,55K |
| 2026-06-15 | GBp 4,10 | -%2,38 | GBp 4,10 | GBp 4,20 | GBp 4,10 | 1,06M |
| 2026-06-12 | GBp 4,20 | %0,00 | GBp 4,20 | GBp 4,20 | GBp 4,10 | 363,95K |
| 2026-06-11 | GBp 4,20 | %0,00 | GBp 4,20 | GBp 4,20 | GBp 4,01 | 2,13M |
| 2026-06-10 | GBp 4,20 | +%0,24 | GBp 4,20 | GBp 4,20 | GBp 4,10 | 5,10M |
| 2026-06-09 | GBp 4,19 | +%0,96 | GBp 4,11 | GBp 4,19 | GBp 4,10 | 1,23M |
| 2026-06-08 | GBp 4,15 | +%0,61 | GBp 4,20 | GBp 4,20 | GBp 4,10 | 2,46M |
| 2026-06-05 | GBp 4,13 | -%3,85 | GBp 4,11 | GBp 4,29 | GBp 4,10 | 1,08M |
| 2026-06-04 | GBp 4,29 | -%4,45 | GBp 4,29 | GBp 4,29 | GBp 4,11 | 479,44K |
| 2026-06-03 | GBp 4,49 | +%8,19 | GBp 4,15 | GBp 4,49 | GBp 4,10 | 1,27M |
| 2026-06-02 | GBp 4,15 | -%0,24 | GBp 4,11 | GBp 4,20 | GBp 4,08 | 3,52M |
| 2026-06-01 | GBp 4,16 | +%0,97 | GBp 4,20 | GBp 4,31 | GBp 4,11 | 208,98K |
| 2026-05-29 | GBp 4,12 | +%0,24 | GBp 4,34 | GBp 4,47 | GBp 4,11 | 1,51M |
| 2026-05-28 | GBp 4,11 | +%0,24 | GBp 4,33 | GBp 4,33 | GBp 4,11 | 829,45K |
| 2026-05-27 | GBp 4,10 | -%0,24 | GBp 4,12 | GBp 4,33 | GBp 4,10 | 915,58K |