Itaconix Plc (ITX.GB)
AQSE
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 170 | 170 | 170 | 0 | 0 | DE |
4 | 20 | 13.3333333333 | 150 | 175 | 150 | 1555 | 167.79856824 | DE |
12 | 40 | 30.7692307692 | 130 | 175 | 105 | 1016 | 144.61051883 | DE |
26 | 25 | 17.2413793103 | 145 | 185 | 105 | 1097 | 148.0883265 | DE |
52 | 40 | 30.7692307692 | 130 | 270 | 105 | 1289 | 171.58456974 | DE |
156 | 164.3 | 2882.45614035 | 5.7 | 270 | 2.6 | 48929 | 6.79918187 | DE |
260 | 168.5 | 11233.3333333 | 1.5 | 270 | 0.45 | 132069 | 6.29511332 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1737131340 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
1737044940 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
1736955300 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
1736869080 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
1736782500 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
1736524020 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
1736439600 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
1736353620 | 170 | -5 | -2.86 | 175 | 175 | 165 | 11657 |
1736264400 | 175 | 15 | 9.38 | 160 | 175 | 160 | 3200 |
1736180880 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
1735918500 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
1735832160 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
1735662660 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
1735576260 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
1735313700 | 160 | -5 | -3.03 | 165 | 165 | 160 | 5000 |
1735057680 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
1734971280 | 165 | 15 | 10.00 | 150 | 169.85 | 150 | 3471 |
1734712200 | 150 | 10 | 7.14 | 140 | 150 | 140 | 0 |
1734622440 | 140 | 12 | 9.38 | 128 | 140 | 128 | 0 |
1734536340 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
1734449880 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
1734366420 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
1734104460 | 128 | -2 | -1.54 | 130 | 133.1 | 128 | 2456 |
1734020880 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
1733931060 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
1733848080 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
1733761860 | 130 | 0 | 0.00 | 130 | 134 | 130 | 14801 |
1733495700 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
1733416140 | 130 | -5 | -3.70 | 135 | 135 | 125 | 2427 |
1733326500 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
1733239800 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
1733156940 | 135 | 0 | 0.00 | 135 | 135 | 125 | 334 |
1732897620 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
1732808160 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
1732721820 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
1732638480 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
1732548840 | 135 | -3 | -2.17 | 138 | 138 | 135 | 0 |
1732289460 | 138 | 0 | 0.00 | 138 | 138 | 138 | 0 |
1732203480 | 138 | -2 | -1.43 | 140 | 140 | 138 | 0 |
1732120140 | 140 | 0 | 0.00 | 140 | 140 | 140 | 0 |
1732033620 | 140 | 0 | 0.00 | 140 | 140 | 140 | 0 |
1731947580 | 140 | 0 | 0.00 | 140 | 140 | 140 | 0 |
1731688080 | 140 | 0 | 0.00 | 140 | 140 | 140 | 0 |
1731598260 | 140 | 0 | 0.00 | 140 | 140 | 140 | 0 |
1731511920 | 140 | 0 | 0.00 | 140 | 140 | 140 | 0 |
1731428820 | 140 | 0 | 0.00 | 140 | 140 | 140 | 0 |
1731342540 | 140 | 0 | 0.00 | 140 | 140 | 140 | 0 |
1731083160 | 140 | 0 | 0.00 | 140 | 140 | 140 | 0 |
1730993820 | 140 | 0 | 0.00 | 140 | 140 | 140 | 0 |
1730910480 | 140 | 0 | 0.00 | 140 | 140 | 140 | 0 |
1730824080 | 140 | 10 | 7.69 | 140 | 146.9 | 140 | 672 |
1730737740 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
1730475300 | 130 | 0 | 0.00 | 130 | 137 | 130 | 4945 |
1730388900 | 130 | 10 | 8.33 | 120 | 130 | 120 | 0 |
1730305440 | 120 | 10 | 9.09 | 110 | 120 | 110 | 3468 |
1730193840 | 110 | -10 | -8.33 | 120 | 120 | 105 | 2442 |
1730132940 | 120 | -10 | -7.69 | 130 | 130 | 120 | 0 |
1729869960 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
1729783680 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
1729697340 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
1729610340 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
1729524420 | 130 | -10 | -7.14 | 140 | 140 | 129.05 | 5000 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관