Zeda Limited ZZD
JSE · Güney Afrika · Finans
ZAc 1.534,00+34,00 (+%2,27)
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 1.481,00 | -%1,27 | ZAc 1.481,00 | ZAc 1.481,00 | ZAc 1.481,00 | 350 |
| 2026-09-30 | ZAc 1.500,00 | -%0,66 | ZAc 1.510,00 | ZAc 1.510,00 | ZAc 1.481,00 | 152 |
| 2026-09-29 | ZAc 1.510,00 | %0,00 | ZAc 1.529,00 | ZAc 1.529,00 | ZAc 1.481,00 | 7,76K |
| 2026-09-28 | ZAc 1.510,00 | +%1,68 | ZAc 1.481,00 | ZAc 1.510,00 | ZAc 1.481,00 | 9,15K |
| 2026-09-25 | ZAc 1.485,00 | -%2,30 | ZAc 1.500,00 | ZAc 1.520,00 | ZAc 1.485,00 | 22,65K |
| 2026-09-23 | ZAc 1.520,00 | +%1,00 | ZAc 1.514,00 | ZAc 1.520,00 | ZAc 1.495,00 | 59,26K |
| 2026-09-22 | ZAc 1.505,00 | -%0,99 | ZAc 1.520,00 | ZAc 1.530,00 | ZAc 1.496,00 | 29,94K |
| 2026-09-21 | ZAc 1.520,00 | -%3,18 | ZAc 1.559,00 | ZAc 1.559,00 | ZAc 1.500,00 | 24,06K |
| 2026-09-18 | ZAc 1.570,00 | +%2,75 | ZAc 1.530,00 | ZAc 1.570,00 | ZAc 1.500,00 | 13,06K |
| 2026-09-17 | ZAc 1.528,00 | -%0,78 | ZAc 1.501,00 | ZAc 1.569,00 | ZAc 1.495,00 | 12,52K |
| 2026-09-16 | ZAc 1.540,00 | +%2,67 | ZAc 1.549,00 | ZAc 1.569,00 | ZAc 1.501,00 | 619 |
| 2026-09-15 | ZAc 1.500,00 | %0,00 | ZAc 1.501,00 | ZAc 1.536,00 | ZAc 1.500,00 | 534 |
| 2026-09-14 | ZAc 1.500,00 | %0,00 | ZAc 1.501,00 | ZAc 1.543,00 | ZAc 1.500,00 | 17,53K |
| 2026-09-11 | ZAc 1.500,00 | -%1,96 | ZAc 1.540,00 | ZAc 1.540,00 | ZAc 1.500,00 | 357,77K |
| 2026-09-10 | ZAc 1.530,00 | -%1,29 | ZAc 1.560,00 | ZAc 1.560,00 | ZAc 1.530,00 | 6,52K |
| 2026-09-09 | ZAc 1.550,00 | %0,00 | ZAc 1.540,00 | ZAc 1.569,00 | ZAc 1.526,00 | 5,66K |
| 2026-09-08 | ZAc 1.550,00 | %0,00 | ZAc 1.527,00 | ZAc 1.550,00 | ZAc 1.527,00 | 9,95K |
| 2026-09-07 | ZAc 1.550,00 | +%1,51 | ZAc 1.525,00 | ZAc 1.550,00 | ZAc 1.526,00 | 47,57K |
| 2026-09-04 | ZAc 1.527,00 | -%0,26 | ZAc 1.526,00 | ZAc 1.528,00 | ZAc 1.526,00 | 10,83K |
| 2026-09-03 | ZAc 1.531,00 | -%0,26 | ZAc 1.540,00 | ZAc 1.569,00 | ZAc 1.530,00 | 15,24K |
| 2026-09-02 | ZAc 1.535,00 | -%0,65 | ZAc 1.538,00 | ZAc 1.569,00 | ZAc 1.526,00 | 12,85K |
| 2026-09-01 | ZAc 1.545,00 | +%1,31 | ZAc 1.525,00 | ZAc 1.545,00 | ZAc 1.525,00 | 7,81K |
| 2026-08-31 | ZAc 1.525,00 | -%0,85 | ZAc 1.521,00 | ZAc 1.540,00 | ZAc 1.521,00 | 8,38K |
| 2026-08-28 | ZAc 1.538,00 | +%0,52 | ZAc 1.530,00 | ZAc 1.549,00 | ZAc 1.516,00 | 50,06K |
| 2026-08-27 | ZAc 1.530,00 | -%1,73 | ZAc 1.530,00 | ZAc 1.530,00 | ZAc 1.530,00 | 573 |
| 2026-08-26 | ZAc 1.557,00 | +%2,70 | ZAc 1.515,00 | ZAc 1.559,00 | ZAc 1.511,00 | 2,98K |
| 2026-08-25 | ZAc 1.516,00 | +%0,40 | ZAc 1.540,00 | ZAc 1.554,00 | ZAc 1.515,00 | 6,57K |
| 2026-08-24 | ZAc 1.510,00 | +%1,00 | ZAc 1.502,00 | ZAc 1.538,00 | ZAc 1.502,00 | 6,21K |
| 2026-08-21 | ZAc 1.495,00 | -%3,36 | ZAc 1.525,00 | ZAc 1.550,00 | ZAc 1.495,00 | 47,14K |
| 2026-08-20 | ZAc 1.547,00 | -%0,83 | ZAc 1.587,00 | ZAc 1.589,00 | ZAc 1.526,00 | 75,64K |
| 2026-08-19 | ZAc 1.560,00 | %0,00 | ZAc 1.560,00 | ZAc 1.575,00 | ZAc 1.560,00 | 67,76K |
| 2026-08-18 | ZAc 1.560,00 | -%2,26 | ZAc 1.560,00 | ZAc 1.581,00 | ZAc 1.560,00 | 9,12K |
| 2026-08-17 | ZAc 1.596,00 | +%3,64 | ZAc 1.568,00 | ZAc 1.596,00 | ZAc 1.550,00 | 12,35K |
| 2026-08-14 | ZAc 1.540,00 | -%3,75 | ZAc 1.600,00 | ZAc 1.600,00 | ZAc 1.540,00 | 874,89K |
| 2026-08-13 | ZAc 1.600,00 | -%0,37 | ZAc 1.606,00 | ZAc 1.620,00 | ZAc 1.570,00 | 183,32K |
| 2026-08-12 | ZAc 1.606,00 | +%0,69 | ZAc 1.580,00 | ZAc 1.611,00 | ZAc 1.570,00 | 91,92K |
| 2026-08-11 | ZAc 1.595,00 | +%0,57 | ZAc 1.593,00 | ZAc 1.605,00 | ZAc 1.591,00 | 40,36K |
| 2026-08-07 | ZAc 1.586,00 | +%0,32 | ZAc 1.590,00 | ZAc 1.593,00 | ZAc 1.557,00 | 23,10K |
| 2026-08-06 | ZAc 1.581,00 | -%0,88 | ZAc 1.595,00 | ZAc 1.600,00 | ZAc 1.580,00 | 7,13K |
| 2026-08-05 | ZAc 1.595,00 | +%1,92 | ZAc 1.570,00 | ZAc 1.600,00 | ZAc 1.570,00 | 145,31K |
| 2026-08-04 | ZAc 1.565,00 | %0,00 | ZAc 1.557,00 | ZAc 1.578,00 | ZAc 1.555,00 | 409,10K |
| 2026-08-03 | ZAc 1.565,00 | -%0,95 | ZAc 1.616,00 | ZAc 1.700,00 | ZAc 1.556,00 | 612,96K |
| 2026-07-31 | ZAc 1.580,00 | %0,00 | ZAc 1.551,00 | ZAc 1.601,00 | ZAc 1.556,00 | 81,66K |
| 2026-07-30 | ZAc 1.580,00 | +%3,54 | ZAc 1.530,00 | ZAc 1.586,00 | ZAc 1.487,00 | 157,90K |
| 2026-07-29 | ZAc 1.526,00 | +%4,23 | ZAc 1.464,00 | ZAc 1.527,00 | ZAc 1.463,00 | 241,64K |
| 2026-07-28 | ZAc 1.464,00 | -%0,75 | ZAc 1.490,00 | ZAc 1.490,00 | ZAc 1.464,00 | 5,32K |
| 2026-07-27 | ZAc 1.475,00 | +%4,24 | ZAc 1.425,00 | ZAc 1.475,00 | ZAc 1.402,00 | 10,23M |
| 2026-07-24 | ZAc 1.415,00 | -%0,49 | ZAc 1.417,00 | ZAc 1.430,00 | ZAc 1.402,00 | 75,42K |
| 2026-07-23 | ZAc 1.422,00 | +%0,42 | ZAc 1.444,00 | ZAc 1.444,00 | ZAc 1.411,00 | 24,39K |
| 2026-07-22 | ZAc 1.416,00 | +%1,07 | ZAc 1.433,00 | ZAc 1.433,00 | ZAc 1.416,00 | 20,89K |
| 2026-07-21 | ZAc 1.401,00 | -%1,68 | ZAc 1.420,00 | ZAc 1.434,00 | ZAc 1.401,00 | 16,88K |
| 2026-07-20 | ZAc 1.425,00 | -%0,70 | ZAc 1.419,00 | ZAc 1.439,00 | ZAc 1.418,00 | 20,19K |
| 2026-07-17 | ZAc 1.435,00 | -%0,35 | ZAc 1.440,00 | ZAc 1.450,00 | ZAc 1.435,00 | 19,73K |
| 2026-07-16 | ZAc 1.440,00 | %0,00 | ZAc 1.440,00 | ZAc 1.449,00 | ZAc 1.440,00 | 83,84K |
| 2026-07-15 | ZAc 1.440,00 | %0,00 | ZAc 1.440,00 | ZAc 1.450,00 | ZAc 1.440,00 | 26,83K |
| 2026-07-14 | ZAc 1.440,00 | +%0,21 | ZAc 1.437,00 | ZAc 1.450,00 | ZAc 1.437,00 | 27,59K |
| 2026-07-13 | ZAc 1.437,00 | -%0,90 | ZAc 1.449,00 | ZAc 1.449,00 | ZAc 1.420,00 | 32,27K |
| 2026-07-10 | ZAc 1.450,00 | +%2,62 | ZAc 1.424,00 | ZAc 1.450,00 | ZAc 1.401,00 | 80,30K |
| 2026-07-09 | ZAc 1.413,00 | -%0,49 | ZAc 1.390,00 | ZAc 1.424,00 | ZAc 1.390,00 | 429,48K |
| 2026-07-08 | ZAc 1.420,00 | +%0,14 | ZAc 1.401,00 | ZAc 1.426,00 | ZAc 1.389,00 | 298,29K |
| 2026-07-07 | ZAc 1.418,00 | +%0,42 | ZAc 1.405,00 | ZAc 1.427,00 | ZAc 1.389,00 | 121,53K |
| 2026-07-06 | ZAc 1.412,00 | -%0,70 | ZAc 1.401,00 | ZAc 1.430,00 | ZAc 1.400,00 | 32,08K |
| 2026-07-03 | ZAc 1.422,00 | +%0,49 | ZAc 1.420,00 | ZAc 1.431,00 | ZAc 1.418,00 | 34,22K |
| 2026-07-02 | ZAc 1.415,00 | %0,00 | ZAc 1.415,00 | ZAc 1.415,00 | ZAc 1.402,00 | 44,13K |
| 2026-07-01 | ZAc 1.415,00 | %0,00 | ZAc 1.431,00 | ZAc 1.431,00 | ZAc 1.400,00 | 8,08K |
| 2026-06-30 | ZAc 1.415,00 | +%0,64 | ZAc 1.406,00 | ZAc 1.439,00 | ZAc 1.406,00 | 60,42K |
| 2026-06-29 | ZAc 1.406,00 | -%0,92 | ZAc 1.410,00 | ZAc 1.438,00 | ZAc 1.405,00 | 15,28K |
| 2026-06-26 | ZAc 1.419,00 | +%0,50 | ZAc 1.430,00 | ZAc 1.430,00 | ZAc 1.411,00 | 32,20K |
| 2026-06-25 | ZAc 1.412,00 | +%0,07 | ZAc 1.411,00 | ZAc 1.441,00 | ZAc 1.412,00 | 11,55K |
| 2026-06-24 | ZAc 1.411,00 | -%2,56 | ZAc 1.447,00 | ZAc 1.447,00 | ZAc 1.411,00 | 59,50K |
| 2026-06-23 | ZAc 1.448,00 | +%3,06 | ZAc 1.405,00 | ZAc 1.460,00 | ZAc 1.395,00 | 450,00K |
| 2026-06-22 | ZAc 1.405,00 | %0,00 | ZAc 1.410,00 | ZAc 1.423,00 | ZAc 1.400,00 | 206,67K |
| 2026-06-19 | ZAc 1.405,00 | -%0,92 | ZAc 1.391,00 | ZAc 1.427,00 | ZAc 1.391,00 | 118,14K |
| 2026-06-18 | ZAc 1.418,00 | -%1,46 | ZAc 1.405,00 | ZAc 1.436,00 | ZAc 1.396,00 | 151,82K |
| 2026-06-17 | ZAc 1.439,00 | -%5,95 | ZAc 1.470,00 | ZAc 1.481,00 | ZAc 1.412,00 | 4,43M |
| 2026-06-15 | ZAc 1.530,00 | +%4,08 | ZAc 1.470,00 | ZAc 1.532,00 | ZAc 1.399,00 | 199,69K |
| 2026-06-12 | ZAc 1.470,00 | +%2,37 | ZAc 1.416,00 | ZAc 1.473,00 | ZAc 1.416,00 | 23,65K |
| 2026-06-11 | ZAc 1.436,00 | +%2,79 | ZAc 1.397,00 | ZAc 1.450,00 | ZAc 1.401,00 | 9,78M |
| 2026-06-10 | ZAc 1.397,00 | -%1,62 | ZAc 1.401,00 | ZAc 1.440,00 | ZAc 1.397,00 | 66,96K |
| 2026-06-09 | ZAc 1.420,00 | %0,00 | ZAc 1.474,00 | ZAc 1.474,00 | ZAc 1.420,00 | 16,94K |
| 2026-06-08 | ZAc 1.420,00 | %0,00 | ZAc 1.448,00 | ZAc 1.448,00 | ZAc 1.391,00 | 73,01K |
| 2026-06-05 | ZAc 1.420,00 | -%3,27 | ZAc 1.430,00 | ZAc 1.455,00 | ZAc 1.405,00 | 1,04M |
| 2026-06-04 | ZAc 1.468,00 | +%2,66 | ZAc 1.468,00 | ZAc 1.468,00 | ZAc 1.466,00 | 13,37K |
| 2026-06-03 | ZAc 1.430,00 | -%2,39 | ZAc 1.463,00 | ZAc 1.468,00 | ZAc 1.420,00 | 49,55K |
| 2026-06-02 | ZAc 1.465,00 | -%1,28 | ZAc 1.500,00 | ZAc 1.500,00 | ZAc 1.465,00 | 90,80K |
| 2026-06-01 | ZAc 1.484,00 | -%1,07 | ZAc 1.500,00 | ZAc 1.500,00 | ZAc 1.484,00 | 207,72K |
| 2026-05-29 | ZAc 1.500,00 | %0,00 | ZAc 1.500,00 | ZAc 1.505,00 | ZAc 1.495,00 | 651,17K |
| 2026-05-28 | ZAc 1.500,00 | +%1,01 | ZAc 1.500,00 | ZAc 1.500,00 | ZAc 1.480,00 | 20,64K |
| 2026-05-27 | ZAc 1.485,00 | -%3,45 | ZAc 1.554,00 | ZAc 1.554,00 | ZAc 1.482,00 | 1,05M |
| 2026-05-26 | ZAc 1.538,00 | +%8,39 | ZAc 1.430,00 | ZAc 1.550,00 | ZAc 1.429,00 | 460,15K |