Hot Features
프리미엄
EKF Diagnostics Holdings PLC (EKF.GB)
AQSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -5.66037735849 | 26.5 | 29 | 24.202 | 37884 | 25.07918827 | DE |
| 4 | -2.5 | -9.09090909091 | 27.5 | 29.5 | 24.202 | 24346 | 25.95153898 | DE |
| 12 | -2.5 | -9.09090909091 | 27.5 | 29.5 | 24.202 | 19501 | 26.16736196 | DE |
| 26 | -3 | -10.7142857143 | 28 | 30.5 | 24.202 | 23127 | 27.52663732 | DE |
| 52 | -6 | -19.3548387097 | 31 | 33.08 | 23.5 | 21889 | 27.89089644 | DE |
| 156 | -39 | -60.9375 | 64 | 64.5 | 23.5 | 14463 | 32.56370602 | DE |
| 260 | -9 | -26.4705882353 | 34 | 85.9984 | 23.5 | 17994 | 48.8731386 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738337520 | 25 | 0 | 0.00 | 25 | 28.5 | 25 | 0 |
| 1738254840 | 25 | 0 | 0.00 | 25 | 28.5 | 24.97 | 7500 |
| 1738165140 | 25 | -1.5 | -5.66 | 26.5 | 29 | 24.202 | 171922 |
| 1738078980 | 26.5 | 0 | 0.00 | 26.5 | 28.5 | 26 | 10000 |
| 1737975300 | 26.5 | 0 | 0.00 | 26.5 | 29 | 26 | 0 |
| 1737735960 | 26.5 | 0 | 0.00 | 26.5 | 28.5 | 26 | 0 |
| 1737649680 | 26.5 | 0 | 0.00 | 26.5 | 29 | 26 | 0 |
| 1737563340 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1737476940 | 26.5 | 0 | 0.00 | 26.5 | 29 | 26 | 50778 |
| 1737390480 | 26.5 | 0 | 0.00 | 26.5 | 29 | 26 | 0 |
| 1737131340 | 26.5 | 0 | 0.00 | 26.5 | 29 | 26 | 0 |
| 1737044940 | 26.5 | 0 | 0.00 | 26.5 | 29 | 26 | 0 |
| 1736955300 | 26.5 | 0 | 0.00 | 26.5 | 29 | 26 | 6951 |
| 1736869080 | 26.5 | 0 | 0.00 | 26.5 | 29 | 26 | 0 |
| 1736782500 | 26.5 | 0 | 0.00 | 26.5 | 29 | 26 | 0 |
| 1736524020 | 26.5 | -1 | -3.64 | 27.5 | 29.5 | 25.763 | 200000 |
| 1736439600 | 27.5 | 0 | 0.00 | 27.5 | 29.5 | 26.5 | 0 |
| 1736353620 | 27.5 | 0 | 0.00 | 27.5 | 28.5 | 26.5 | 7260 |
| 1736264400 | 27.5 | 0 | 0.00 | 27.5 | 29.5 | 26.5 | 5396 |
| 1736180880 | 27.5 | 0 | 0.00 | 27.5 | 29.5 | 26.5 | 1549 |
| 1735918500 | 27.5 | 0 | 0.00 | 27.5 | 29.5 | 26.5 | 1222 |
| 1735832160 | 27.5 | 0 | 0.00 | 27.5 | 29.5 | 26.5 | 0 |
| 1735662660 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1735576260 | 27.5 | 0 | 0.00 | 27.5 | 29.5 | 26.5 | 0 |
| 1735313700 | 27.5 | 2 | 7.84 | 27.5 | 29.5 | 26.5 | 10986 |
| 1735057680 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1734971280 | 25.5 | 0 | 0.00 | 25.5 | 28.5 | 25.5 | 0 |
| 1734712200 | 25.5 | 0.5 | 2.00 | 25 | 28.5 | 24.5 | 0 |
| 1734622440 | 25 | 0 | 0.00 | 25 | 28.5 | 25 | 0 |
| 1734536340 | 25 | 0 | 0.00 | 25 | 28.5 | 24.5 | 0 |
| 1734449880 | 25 | 0 | 0.00 | 25 | 28.5 | 24.5 | 3658 |
| 1734366420 | 25 | 0 | 0.00 | 25 | 28.5 | 24.88 | 23784 |
| 1734104460 | 25 | -0.5 | -1.96 | 25.5 | 28.5 | 24.73 | 86817 |
| 1734020880 | 25.5 | 0 | 0.00 | 25.5 | 28.5 | 25.5 | 0 |
| 1733931060 | 25.5 | 0 | 0.00 | 25.5 | 28.5 | 25.5 | 10000 |
| 1733848080 | 25.5 | 0 | 0.00 | 25.5 | 28.5 | 25.5 | 0 |
| 1733761860 | 25.5 | 0 | 0.00 | 25.5 | 28.5 | 25.5 | 0 |
| 1733495700 | 25.5 | 0 | 0.00 | 25.5 | 28.5 | 24.4 | 49900 |
| 1733416140 | 25.5 | 0 | 0.00 | 25.5 | 28.5 | 25.14 | 101968 |
| 1733326500 | 25.5 | -0.5 | -1.92 | 26 | 28.5 | 25.5 | 0 |
| 1733239800 | 26 | 0 | 0.00 | 26 | 28.75 | 25.75 | 0 |
| 1733156940 | 26 | 0 | 0.00 | 26 | 28.75 | 25.75 | 0 |
| 1732897620 | 26 | -0.5 | -1.89 | 26.5 | 29 | 25.74 | 4856 |
| 1732808160 | 26.5 | 0 | 0.00 | 26.5 | 29 | 26 | 0 |
| 1732721820 | 26.5 | 0 | 0.00 | 26.5 | 29 | 26 | 0 |
| 1732638480 | 26.5 | 0 | 0.00 | 26.5 | 29 | 26 | 0 |
| 1732548840 | 26.5 | 0 | 0.00 | 26.5 | 28.5 | 25.275 | 1200 |
| 1732289460 | 26.5 | 0 | 0.00 | 26.5 | 29 | 26 | 0 |
| 1732203480 | 26.5 | 0 | 0.00 | 26.5 | 28.5 | 26 | 0 |
| 1732120140 | 26.5 | 0 | 0.00 | 26.5 | 29 | 26 | 0 |
| 1732033620 | 26.5 | 0 | 0.00 | 26.5 | 29 | 26 | 0 |
| 1731947580 | 26.5 | 0 | 0.00 | 26.5 | 29 | 26 | 0 |
| 1731688080 | 26.5 | 0 | 0.00 | 26.5 | 28.5 | 25.8 | 27084 |
| 1731598260 | 26.5 | 0 | 0.00 | 26.5 | 28.5 | 25.8 | 4992 |
| 1731511920 | 26.5 | -1 | -3.64 | 27.5 | 29.5 | 26 | 37087 |
| 1731428820 | 27.5 | 0 | 0.00 | 27.5 | 29.5 | 26.1235 | 205863 |
| 1731342540 | 27.5 | 0 | 0.00 | 27.5 | 29.5 | 26.5 | 18641 |
| 1731083160 | 27.5 | 0 | 0.00 | 27.5 | 29.5 | 26.5 | 3621 |
| 1730993820 | 27.5 | 0 | 0.00 | 27.5 | 29.5 | 26.5 | 175000 |
| 1730910480 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1730824080 | 27.5 | 0 | 0.00 | 27.5 | 29.5 | 26.5 | 10000 |
| 1730737740 | 27.5 | 0 | 0.00 | 27.5 | 29.5 | 26.5 | 33017 |
