Hot Features
프리미엄
Tesco Plc (PK) (TSCDF)
USOTC
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 1.26582278481 | 4.74 | 4.8 | 4.725 | 1110 | 4.76165566 | CS |
| 4 | 0.06 | 1.26582278481 | 4.74 | 5.22 | 4.55 | 16312 | 4.91845968 | CS |
| 12 | 0.15 | 3.22580645161 | 4.65 | 5.22 | 4.2 | 15739 | 4.67243209 | CS |
| 26 | 0.19 | 4.12147505423 | 4.61 | 5.22 | 4.2 | 17239 | 4.67553625 | CS |
| 52 | 1.29 | 36.7521367521 | 3.51 | 5.22 | 3.45 | 15820 | 4.36497774 | CS |
| 156 | 0.88 | 22.4489795918 | 3.92 | 5.22 | 2.09 | 30234 | 3.3137028 | CS |
| 260 | 1.923 | 66.8404588113 | 2.877 | 5.22 | 2.09 | 31182 | 3.39363061 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740694800 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1740608400 | 4.8 | 0.05 | 1.05 | 4.8 | 4.8 | 4.8 | 1126 |
| 1740522480 | 4.75 | 0.03 | 0.53 | 4.8 | 4.8 | 4.75 | 1506 |
| 1740435600 | 4.725 | 0.05 | 1.18 | 4.74 | 4.74 | 4.725 | 699 |
| 1740176880 | 4.67 | 0 | 0.00 | 4.67 | 4.67 | 4.67 | 0 |
| 1740090480 | 4.67 | -0.08 | -1.68 | 4.55 | 4.725 | 4.55 | 12356 |
| 1740003960 | 4.75 | -0.09 | -1.76 | 4.75 | 4.75 | 4.75 | 13386 |
| 1739917740 | 4.835 | -0.07 | -1.33 | 4.9 | 5.22 | 4.835 | 37321 |
| 1739572020 | 4.9 | 0.04 | 0.82 | 4.9 | 5.1075 | 4.8 | 49565 |
| 1739485320 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 100 |
| 1739399340 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1739312940 | 4.86 | 0.11 | 2.21 | 4.9 | 4.9 | 4.86 | 351 |
| 1739226000 | 4.755 | -0.3 | -5.84 | 4.75 | 4.755 | 4.75 | 3533 |
| 1738967160 | 5.05 | 0.23 | 4.88 | 5.05 | 5.05 | 5.05 | 100000 |
| 1738880400 | 4.815 | 0.26 | 5.59 | 4.815 | 4.815 | 4.815 | 1366 |
| 1738794540 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1738708140 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1738621740 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.84 | 4.5599999 | 1073 |
| 1738362000 | 4.5599999 | -0.18 | -3.80 | 4.74 | 4.74 | 4.55 | 5990 |
| 1738276080 | 4.74 | 0.05 | 1.07 | 4.74 | 4.74 | 4.74 | 725 |
| 1738189740 | 4.69 | 0.13 | 2.85 | 4.69 | 4.69 | 4.69 | 814 |
| 1738103280 | 4.5599999 | 0.07 | 1.56 | 4.445 | 4.5599999 | 4.445 | 16752 |
| 1738016820 | 4.49 | 0 | 0.00 | 4.71 | 4.71 | 4.47 | 30329 |
| 1737757440 | 4.49 | -0.02 | -0.33 | 4.49 | 4.49 | 4.49 | 509 |
| 1737671220 | 4.505 | 0 | 0.11 | 4.5006 | 4.505 | 4.5006 | 1721 |
| 1737584640 | 4.5 | 0.01 | 0.22 | 4.8 | 4.8 | 4.5 | 11177 |
| 1737498540 | 4.49 | -0.05 | -1.10 | 4.475 | 4.49 | 4.475 | 3241 |
| 1737152880 | 4.54 | 0.24 | 5.58 | 4.54 | 4.54 | 4.54 | 968 |
| 1737066420 | 4.3 | -0.19 | -4.23 | 4.36 | 4.49 | 4.3 | 5227 |
| 1736979720 | 4.49 | 0.29 | 6.90 | 4.36 | 4.49 | 4.36 | 1541 |
| 1736893380 | 4.2 | -0.24 | -5.41 | 4.305 | 4.305 | 4.2 | 42616 |
| 1736806800 | 4.44 | 0.03 | 0.68 | 4.41 | 4.55 | 4.41 | 44941 |
| 1736547720 | 4.41 | -0.24 | -5.16 | 4.5 | 4.5 | 4.4 | 32058 |
| 1736375340 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1736288940 | 4.65 | 0.1 | 2.20 | 4.55 | 4.65 | 4.55 | 1735 |
| 1736202360 | 4.55 | -0.06 | -1.30 | 4.69 | 4.69 | 4.55 | 5272 |
| 1735943100 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
| 1735856700 | 4.61 | 0.09 | 1.92 | 4.625 | 4.625 | 4.61 | 2811 |
| 1735683960 | 4.5231 | 0.02 | 0.51 | 4.65 | 4.65 | 4.5231 | 2093 |
| 1735597740 | 4.5 | -0.13 | -2.70 | 4.5895 | 4.61 | 4.5 | 4471 |
| 1735338000 | 4.625 | -0.13 | -2.63 | 4.7375 | 4.7375 | 4.41 | 13925 |
| 1735252020 | 4.75 | 0.14 | 3.04 | 4.625 | 4.75 | 4.51 | 5253 |
| 1735078200 | 4.61 | 0.19 | 4.28 | 4.61 | 4.61 | 4.61 | 19425 |
| 1734992400 | 4.421 | -0.27 | -5.74 | 4.605 | 4.605 | 4.421 | 9112 |
| 1734733200 | 4.69 | 0.09 | 1.96 | 4.4 | 4.69 | 4.4 | 8823 |
| 1734646800 | 4.6 | -0.11 | -2.28 | 4.61 | 4.74 | 4.55 | 8130 |
| 1734560940 | 4.7074999 | -0 | -0.05 | 4.731 | 4.775 | 4.7074999 | 180743 |
| 1734474360 | 4.71 | -0.02 | -0.42 | 4.91 | 4.91 | 4.71 | 4785 |
| 1734388140 | 4.73 | 0.07 | 1.50 | 4.725 | 4.73 | 4.725 | 350 |
| 1734128940 | 4.66 | -0.05 | -1.06 | 4.66 | 4.66 | 4.66 | 481 |
| 1734042480 | 4.71 | 0.05 | 1.07 | 4.72 | 4.72 | 4.59 | 2774 |
| 1733955900 | 4.66 | 0.09 | 1.97 | 4.66 | 4.66 | 4.51 | 11369 |
| 1733869200 | 4.57 | -0.01 | -0.22 | 4.725 | 4.725 | 4.57 | 45622 |
| 1733782800 | 4.58 | -0.13 | -2.66 | 4.68 | 4.68 | 4.58 | 4093 |
| 1733523600 | 4.705 | -0.01 | -0.11 | 4.65 | 4.75 | 4.6 | 3234 |
| 1733437500 | 4.71 | 0.11 | 2.39 | 4.71 | 4.71 | 4.62 | 4194 |
| 1733350980 | 4.6 | -0.04 | -0.86 | 4.6449999 | 4.74 | 4.6 | 43272 |
| 1733264700 | 4.64 | -0.05 | -1.07 | 4.64 | 4.64 | 4.54 | 1317 |
| 1733178180 | 4.69 | 0.06 | 1.30 | 4.74 | 4.74 | 4.69 | 2747 |
| 1732918200 | 4.63 | 0.06 | 1.31 | 4.64 | 4.64 | 4.49 | 2799 |
