Accsys Technologies Plc (1D8)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738358820 | 0.541 | 0.009 | 1.69 | 0.541 | 0.541 | 0.541 | 1900 |
1738272420 | 0.532 | 0 | 0.00 | 0.532 | 0.532 | 0.532 | 0 |
1738186020 | 0.532 | 0 | 0.00 | 0.532 | 0.532 | 0.532 | 0 |
1738099620 | 0.532 | 0 | 0.00 | 0.532 | 0.532 | 0.532 | 0 |
1738013220 | 0.532 | 0.003 | 0.57 | 0.532 | 0.532 | 0.532 | 2900 |
1737754020 | 0.529 | 0 | 0.00 | 0.529 | 0.529 | 0.529 | 0 |
1737667620 | 0.529 | -0.012 | -2.22 | 0.529 | 0.529 | 0.529 | 4800 |
1737581220 | 0.541 | 0 | 0.00 | 0.541 | 0.541 | 0.541 | 0 |
1737494820 | 0.541 | 0 | 0.00 | 0.541 | 0.541 | 0.541 | 0 |
1737408420 | 0.541 | 0 | 0.00 | 0.541 | 0.541 | 0.541 | 0 |
1737149220 | 0.541 | 0.012 | 2.27 | 0.541 | 0.541 | 0.541 | 2800 |
1737062820 | 0.529 | 0 | 0.00 | 0.529 | 0.529 | 0.529 | 0 |
1736976420 | 0.529 | -0.023 | -4.17 | 0.529 | 0.529 | 0.529 | 800 |
1736890020 | 0.552 | -0.006 | -1.08 | 0.552 | 0.552 | 0.552 | 2800 |
1736803620 | 0.558 | 0 | 0.00 | 0.558 | 0.558 | 0.558 | 0 |
1736544420 | 0.558 | 0 | 0.00 | 0.558 | 0.558 | 0.558 | 0 |
1736458020 | 0.558 | -0.013 | -2.28 | 0.562 | 0.5709999 | 0.548 | 70402 |
1736371620 | 0.5709999 | 0.004 | 0.71 | 0.5659999 | 0.5709999 | 0.5659999 | 19455 |
1736285220 | 0.5669999 | 0.004 | 0.71 | 0.5629999 | 0.5669999 | 0.5629999 | 20010 |
1736198820 | 0.5629999 | -0.013 | -2.26 | 0.562 | 0.5629999 | 0.562 | 5416 |
1735939620 | 0.5759999 | 0 | 0.00 | 0.5759999 | 0.5759999 | 0.5759999 | 0 |
1735853220 | 0.5759999 | 0 | 0.00 | 0.5759999 | 0.5759999 | 0.5759999 | 0 |
1735594020 | 0.5759999 | 0.0259999 | 4.73 | 0.5679999 | 0.5759999 | 0.5679999 | 4386 |
1735334820 | 0.55 | 0 | 0.00 | 0.543 | 0.562 | 0.543 | 13301 |
1734989220 | 0.55 | -0.022 | -3.85 | 0.55 | 0.55 | 0.55 | 7896 |
1734730020 | 0.5719999 | 0.0279999 | 5.15 | 0.544 | 0.5719999 | 0.535 | 78128 |
1734643620 | 0.544 | -0.009 | -1.63 | 0.544 | 0.544 | 0.544 | 3800 |
1734557220 | 0.553 | 0 | 0.00 | 0.553 | 0.553 | 0.553 | 0 |
1734470820 | 0.553 | -0.01 | -1.78 | 0.548 | 0.553 | 0.54 | 22313 |
1734384420 | 0.5629999 | -0.016 | -2.76 | 0.5629999 | 0.5629999 | 0.5629999 | 5205 |
1734125220 | 0.5789999 | 0 | 0.00 | 0.5789999 | 0.5789999 | 0.5789999 | 0 |
1734038820 | 0.5789999 | -0.011 | -1.86 | 0.588 | 0.588 | 0.5779999 | 19678 |
1733952420 | 0.59 | 0.0070001 | 1.20 | 0.588 | 0.59 | 0.588 | 10595 |
1733866020 | 0.5829999 | 0 | 0.00 | 0.5829999 | 0.5829999 | 0.5829999 | 0 |
1733779620 | 0.5829999 | -0.005 | -0.85 | 0.5829999 | 0.5829999 | 0.5829999 | 7800 |
1733520420 | 0.588 | 0.0200001 | 3.52 | 0.586 | 0.588 | 0.586 | 17700 |
1733434020 | 0.5679999 | -0.008 | -1.39 | 0.5679999 | 0.5679999 | 0.5679999 | 474 |
1733347620 | 0.5759999 | -0.01 | -1.71 | 0.5759999 | 0.5759999 | 0.5759999 | 173 |
1733261220 | 0.586 | 0.002 | 0.34 | 0.586 | 0.586 | 0.586 | 3480 |
1733174820 | 0.584 | 0 | 0.00 | 0.589 | 0.589 | 0.5799999 | 9800 |
1732915620 | 0.584 | 0.0010001 | 0.17 | 0.584 | 0.584 | 0.584 | 2800 |
1732829220 | 0.5829999 | 0 | 0.00 | 0.5829999 | 0.5829999 | 0.5829999 | 0 |
1732742820 | 0.5829999 | 0 | 0.00 | 0.5829999 | 0.5829999 | 0.5829999 | 2000 |
1732656420 | 0.5829999 | 0.0539999 | 10.21 | 0.5829999 | 0.5829999 | 0.5829999 | 2600 |
1732570020 | 0.529 | -0.072 | -11.98 | 0.548 | 0.548 | 0.529 | 11800 |
1732310820 | 0.601 | 0 | 0.00 | 0.601 | 0.601 | 0.601 | 0 |
1732224420 | 0.601 | 0 | 0.00 | 0.601 | 0.601 | 0.601 | 0 |
1732138020 | 0.601 | 0 | 0.00 | 0.601 | 0.601 | 0.601 | 0 |
1732051620 | 0.601 | 0.0340001 | 6.00 | 0.5809999 | 0.601 | 0.5699999 | 12931 |
1731965220 | 0.5669999 | -0.007 | -1.22 | 0.5819999 | 0.587 | 0.5669999 | 39550 |
1731705960 | 0.5739999 | 0.004 | 0.70 | 0.5739999 | 0.5739999 | 0.5739999 | 1000 |
1731619620 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
1731533220 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
1731446820 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
1731360420 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
1731101220 | 0.5699999 | -0.031 | -5.16 | 0.597 | 0.604 | 0.5699999 | 33918 |
1731014760 | 0.601 | 0 | 0.00 | 0.598 | 0.602 | 0.598 | 20830 |
1730928360 | 0.601 | 0.007 | 1.18 | 0.607 | 0.607 | 0.589 | 34000 |
1730841960 | 0.594 | -0.004 | -0.67 | 0.5829999 | 0.594 | 0.5829999 | 38808 |
1730703600 | 0.598 | 0 | 0.00 | 0.598 | 0.598 | 0.598 | 0 |
1730444400 | 0.598 | 0 | 0.00 | 0.598 | 0.598 | 0.598 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관