MotorK Plc【MTRK】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

MotorK Plc (MTRK)

4.50

0.00

( 0.00% )

업데이트: 17:37:38

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.27	6.3829787234	4.23	4.5	4.23	2022	4.5	DE
4	-0.54	-10.7142857143	5.04	5.04	3.83	2086	4.7946825	DE
12	-0.98	-17.8832116788	5.48	5.48	3.4	3430	4.91114418	DE
26	-1.06	-19.0647482014	5.56	6	3.4	4396	5.39980685	DE
52	-0.3	-6.25	4.8	6.1	3.4	7136	5.5521745	DE
156	-0.78	-14.7727272727	5.28	6.1	1.095	13504	3.19168176	DE
260	-1.75	-28	6.25	7.1	1.095	14337	3.72183552	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744043400	4.5	-0.31	-6.44	4.23	4.5	4.23	2022
1743787800	4.8099999	0	0.00	4.8099999	4.8099999	4.8099999	0
1743701400	4.8099999	0	0.00	4.8099999	4.8099999	4.8099999	0
1743615000	4.8099999	0	0.00	4.8099999	4.8099999	4.8099999	0
1743528600	4.8099999	0	0.00	4.8099999	4.8099999	4.8099999	0
1743442200	4.8099999	0	0.00	4.8099999	4.8099999	4.8099999	0
1743183000	4.8099999	0	0.00	4.8099999	4.8099999	4.8099999	0
1743096600	4.8099999	0	0.00	4.8099999	4.8099999	4.8099999	0
1743010200	4.8099999	0	0.00	4.8099999	4.8099999	4.8099999	0
1742923800	4.8099999	0.41	9.32	4.51	4.8099999	4.11	1590
1742837400	4.4	0.15	3.53	4.13	4.4	3.83	3689
1742578200	4.25	-0.3	-6.59	4.5	4.5	4.25	900
1742491800	4.55	-0.35	-7.14	4.85	4.85	4.55	590
1742405400	4.9	0	0.00	4.9	4.9	4.9	0
1742319000	4.9	-0.05	-1.01	4.54	4.9	4.54	3689
1742232600	4.95	0	0.00	4.95	4.95	4.95	0
1741973400	4.95	0	0.00	4.95	4.95	4.95	0
1741887000	4.95	-0.09	-1.79	4.95	4.95	4.54	14638
1741800600	5.04	0	0.00	5.04	5.04	5.04	0
1741714200	5.04	0	0.00	5.04	5.04	5.04	0
1741627800	5.04	0	0.00	5.04	5.04	5.04	0
1741368600	5.04	0	0.00	5.04	5.04	5.04	0
1741282200	5.04	0	0.00	5.04	5.04	5.04	1342
1741195800	5.04	-0.3	-5.62	5.04	5.04	5.04	6
1741109400	5.34	0	0.00	5.34	5.34	5.34	0
1741023000	5.34	0	0.00	5.34	5.34	5.34	0
1740763800	5.34	0.34	6.80	4.8	5.34	4.8	15850
1740677400	5	0	0.00	5	5	5	0
1740591000	5	0.25	5.26	4.75	5.1	4.75	14000
1740504600	4.75	0	0.00	4.25	4.75	3.99	10187
1740418200	4.75	0.5	11.76	4.19	4.75	4.19	5679
1740159000	4.25	0.35	8.97	3.91	4.25	3.91	3632
1740072600	3.9	0.1	2.63	3.82	3.9	3.81	770
1739986200	3.8	-0.3	-7.32	4.1	4.1	3.4	12774
1739899800	4.1	0	0.00	3.9	4.1	3.9	217
1739813400	4.1	-0.3	-6.82	4.11	4.11	4	6710
1739554200	4.4	-0.01	-0.23	4.13	4.4	4	3424
1739467800	4.41	-0.09	-2.00	4.09	4.43	4.08	1941
1739381400	4.5	-0.1	-2.17	4.01	4.5	4.01	2849
1739295000	4.6	0	0.00	4.6	4.6	4.6	0
1739208600	4.6	0	0.00	4.6	4.6	4.6	0
1738949400	4.6	-0.25	-5.15	4.6	4.6	4.6	900
1738863000	4.85	0	0.00	4.85	4.85	4.85	0
1738776600	4.85	0.1	2.11	4.6	4.85	4.6	4991
1738690200	4.75	-0.11	-2.26	4.85	4.86	4.69	5218
1738603800	4.86	-0.52	-9.67	4.86	5	4.86	1713
1738344600	5.38	0.16	3.07	5.2	5.38	5.16	25761
1738258200	5.22	0.12	2.35	5.1	5.22	5.1	16791
1738171800	5.1	0	0.00	5.1	5.1	5.1	1295
1738085400	5.1	-0.22	-4.14	5.18	5.18	5.1	205
1737999000	5.32	0	0.00	5.32	5.32	5.32	0
1737739800	5.32	-0.06	-1.12	5.08	5.32	5	7245
1737653400	5.38	0	0.00	5.38	5.38	5.38	0
1737567000	5.38	0	0.00	5.38	5.38	5.38	0
1737480600	5.38	0	0.00	5.38	5.38	5.38	0
1737394200	5.38	0	0.00	4.91	5.38	4.91	6855
1737135000	5.38	-0.06	-1.10	5.16	5.4	5.14	1617
1737048600	5.44	-0.04	-0.73	5.24	5.44	5.22	2682
1736962200	5.48	0	0.00	5.48	5.48	5.48	0
1736875800	5.48	0	0.00	5.48	5.48	5.48	0
1736789400	5.48	0	0.00	5.48	5.48	5.48	0
1736530200	5.48	0	0.00	5.48	5.48	5.48	0
1736443800	5.48	0	0.00	5.22	5.48	5.22	2292
1736357400	5.48	-0.06	-1.08	5.48	5.48	5.48	4

OMX Copenhagen Food, Bev...

Xtrackers IE (PK)

Sentinel Protocol

Invesco Markets Plc Inve... (PK)

Newcastle 125/8

Accsys Technologies

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관