Hot Features
프리미엄
FTSE 350 Software and Computer Services Index (NMX101010)
FTSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 67.08 | 2.58638638484 | 2593.58 | 2674.17 | 2552.37 | 0 | 0 | IX |
| 4 | 9.33 | 0.351898858309 | 2651.33 | 2674.17 | 2552.37 | 0 | 0 | IX |
| 12 | 160 | 6.39831084594 | 2500.66 | 2759.79 | 2379.36 | 0 | 0 | IX |
| 26 | 172.13 | 6.91693489731 | 2488.53 | 2759.79 | 2373.1 | 0 | 0 | IX |
| 52 | 303.66 | 12.8833262622 | 2357 | 2759.79 | 2322.03 | 0 | 0 | IX |
| 156 | 596.03 | 28.8686108407 | 2064.63 | 2759.79 | 1536.6 | 0 | 0 | IX |
| 260 | 392.53 | 17.3063272387 | 2268.13 | 2759.79 | 94.41 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 2660.66 | 6.21 | 0.23 | 2654.45 | 2674.17 | 2653.6 | 0 |
| 1737048600 | 2654.45 | 55.08 | 2.12 | 2599.37 | 2654.45 | 2599.37 | 0 |
| 1736962200 | 2599.37 | 42.66 | 1.67 | 2556.71 | 2606.6 | 2556.71 | 0 |
| 1736875800 | 2556.71 | 2.71 | 0.11 | 2554 | 2582.04 | 2552.37 | 0 |
| 1736789400 | 2554 | -18.61 | -0.72 | 2562.82 | 2570.41 | 2554 | 0 |
| 1736530200 | 2572.61 | -20.97 | -0.81 | 2593.58 | 2601.75 | 2566.01 | 0 |
| 1736443800 | 2593.58 | -14.76 | -0.57 | 2608.34 | 2610.56 | 2573.07 | 0 |
| 1736357400 | 2608.34 | -28.87 | -1.09 | 2637.21 | 2646.96 | 2602.63 | 0 |
| 1736271000 | 2637.21 | -2.7 | -0.10 | 2639.91 | 2656.14 | 2627.37 | 0 |
| 1736184600 | 2639.91 | 10.59 | 0.40 | 2629.32 | 2655.2399 | 2619.57 | 0 |
| 1735925400 | 2629.32 | -1.4 | -0.05 | 2630.7199 | 2636.4 | 2620.15 | 0 |
| 1735839000 | 2630.7199 | 3.79 | 0.14 | 2626.93 | 2640.2 | 2626.37 | 0 |
| 1735666200 | 2626.93 | 3.66 | 0.14 | 2623.27 | 2631.96 | 2612.98 | 0 |
| 1735579800 | 2623.27 | -12 | -0.46 | 2635.27 | 2636.18 | 2614.52 | 0 |
| 1735320600 | 2635.27 | -7.27 | -0.28 | 2642.54 | 2647.56 | 2621.64 | 0 |
| 1735061400 | 2642.54 | 17.29 | 0.66 | 2625.25 | 2644.91 | 2625.25 | 0 |
| 1734975000 | 2625.25 | -6.61 | -0.25 | 2631.86 | 2631.86 | 2598.67 | 0 |
| 1734715800 | 2631.86 | -19.47 | -0.73 | 2651.33 | 2652.33 | 2615.86 | 0 |
| 1734629400 | 2651.33 | -33.45 | -1.25 | 2684.78 | 2685.28 | 2637.29 | 0 |
| 1734543000 | 2684.78 | 11.88 | 0.44 | 2672.9 | 2695.33 | 2671.21 | 0 |
| 1734456600 | 2672.9 | -5.61 | -0.21 | 2678.51 | 2680.94 | 2665.12 | 0 |
| 1734370200 | 2678.51 | -10.21 | -0.38 | 2688.7199 | 2688.7199 | 2660.65 | 0 |
| 1734111000 | 2688.7199 | -0.74 | -0.03 | 2689.46 | 2708.41 | 2676.02 | 0 |
| 1734024600 | 2689.46 | 2.01 | 0.07 | 2687.45 | 2693.4899 | 2676.28 | 0 |
| 1733938200 | 2687.45 | -13.14 | -0.49 | 2700.59 | 2713.39 | 2685.69 | 0 |
| 1733851800 | 2700.59 | -14.23 | -0.52 | 2714.82 | 2715.2199 | 2688.32 | 0 |
| 1733765400 | 2714.82 | -34.09 | -1.24 | 2748.91 | 2759.79 | 2712.8 | 0 |
| 1733506200 | 2748.91 | 16.24 | 0.59 | 2732.67 | 2748.91 | 2722.58 | 0 |
| 1733419800 | 2732.67 | -0.58 | -0.02 | 2733.25 | 2748.75 | 2719.79 | 0 |
| 1733333400 | 2733.25 | 14.8 | 0.54 | 2718.45 | 2733.25 | 2707.78 | 0 |
| 1733247000 | 2718.45 | -2.43 | -0.09 | 2720.88 | 2734.12 | 2716.05 | 0 |
| 1733160600 | 2720.88 | -1.86 | -0.07 | 2722.7399 | 2723.6 | 2698.79 | 0 |
| 1732901400 | 2722.7399 | -5.98 | -0.22 | 2728.7199 | 2736.69 | 2712.39 | 0 |
| 1732815000 | 2728.7199 | 19.18 | 0.71 | 2709.54 | 2731.73 | 2709.54 | 0 |
| 1732728600 | 2709.54 | -3.51 | -0.13 | 2713.05 | 2718.46 | 2696.33 | 0 |
| 1732642200 | 2713.05 | 6.93 | 0.26 | 2706.12 | 2725.85 | 2700.2 | 0 |
| 1732555800 | 2706.12 | 16.47 | 0.61 | 2689.65 | 2720.3 | 2689.53 | 0 |
| 1732296600 | 2689.65 | 45.25 | 1.71 | 2644.4 | 2708.51 | 2643.65 | 0 |
| 1732210200 | 2644.4 | 11.13 | 0.42 | 2633.27 | 2650.05 | 2622.42 | 0 |
| 1732123800 | 2633.27 | 153.54 | 6.19 | 2479.73 | 2698.78 | 2478.11 | 0 |
| 1732037400 | 2479.73 | 2.03 | 0.08 | 2477.7 | 2496.96 | 2461.33 | 0 |
| 1731951000 | 2477.7 | 13.08 | 0.53 | 2464.62 | 2477.7399 | 2456.05 | 0 |
| 1731691800 | 2464.62 | -20.84 | -0.84 | 2485.46 | 2485.46 | 2456.67 | 0 |
| 1731605400 | 2485.46 | 22.57 | 0.92 | 2462.89 | 2485.46 | 2452.38 | 0 |
| 1731519000 | 2462.89 | 8.57 | 0.35 | 2454.32 | 2462.89 | 2425.06 | 0 |
| 1731432600 | 2454.32 | -12.53 | -0.51 | 2466.85 | 2476.53 | 2446.76 | 0 |
| 1731346200 | 2466.85 | 57.96 | 2.41 | 2408.89 | 2471.53 | 2408.81 | 0 |
| 1731087000 | 2408.89 | -3.15 | -0.13 | 2412.04 | 2428.7399 | 2399.64 | 0 |
| 1731000600 | 2412.04 | -16.13 | -0.66 | 2428.17 | 2438.11 | 2383.95 | 0 |
| 1730914200 | 2428.17 | 20.96 | 0.87 | 2407.21 | 2453.37 | 2407.21 | 0 |
| 1730827800 | 2407.21 | 0.66 | 0.03 | 2406.55 | 2421.66 | 2399.19 | 0 |
| 1730741400 | 2406.55 | -9.33 | -0.39 | 2415.88 | 2417.34 | 2395.35 | 0 |
| 1730482200 | 2415.88 | 27.19 | 1.14 | 2388.69 | 2420.13 | 2379.58 | 0 |
| 1730395800 | 2388.69 | -71.41 | -2.90 | 2460.1 | 2460.1 | 2379.36 | 0 |
| 1730309400 | 2460.1 | -28.24 | -1.13 | 2488.34 | 2488.34 | 2446.23 | 0 |
| 1730223000 | 2488.34 | -14.4 | -0.58 | 2502.7399 | 2518.25 | 2480.2199 | 0 |
| 1730136600 | 2502.7399 | 11.69 | 0.47 | 2491.05 | 2508.34 | 2484.71 | 0 |
| 1729873800 | 2491.05 | -9.61 | -0.38 | 2500.66 | 2500.66 | 2481.07 | 0 |
| 1729787400 | 2500.66 | 39.12 | 1.59 | 2461.54 | 2502.01 | 2458.94 | 0 |
| 1729701000 | 2461.54 | -19.31 | -0.78 | 2480.85 | 2480.85 | 2453.63 | 0 |
| 1729614600 | 2480.85 | -0.2 | -0.01 | 2481.05 | 2502.94 | 2462.27 | 0 |
| 1729528200 | 2481.05 | -26.68 | -1.06 | 2507.73 | 2515.9 | 2481.05 | 0 |
| 1729269000 | 2507.73 | 10.21 | 0.41 | 2497.52 | 2509.61 | 2483.04 | 0 |
