Hot Features
프리미엄
Eurocell Plc (ECEL)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 1.25786163522 | 159 | 163 | 152 | 233993 | 159.13367312 | DE |
| 4 | -14 | -8 | 175 | 180 | 152 | 175707 | 162.44287919 | DE |
| 12 | -19 | -10.5555555556 | 180 | 191 | 152 | 245502 | 175.01597093 | DE |
| 26 | 11 | 7.33333333333 | 150 | 191 | 139 | 260171 | 170.39001043 | DE |
| 52 | 37 | 29.8387096774 | 124 | 191 | 111.5 | 300039 | 147.45549027 | DE |
| 156 | -96 | -37.3540856031 | 257 | 270 | 96 | 189584 | 142.13874394 | DE |
| 260 | -100 | -38.3141762452 | 261 | 290 | 96 | 152822 | 163.70485349 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 161 | 0 | 0.00 | 161 | 161 | 160 | 98180 |
| 1737048600 | 161 | 1 | 0.63 | 161 | 161 | 160 | 188821 |
| 1736962200 | 160 | 4 | 2.56 | 158 | 160 | 158 | 441410 |
| 1736875800 | 156 | -2 | -1.27 | 155 | 163 | 155 | 208732 |
| 1736789400 | 158 | -5 | -3.07 | 159 | 159 | 152 | 232823 |
| 1736530200 | 163 | 1 | 0.62 | 164 | 164 | 163 | 82036 |
| 1736443800 | 162 | 2 | 1.25 | 162 | 162 | 157 | 305279 |
| 1736357400 | 160 | -13 | -7.51 | 170 | 172 | 160 | 898730 |
| 1736271000 | 173 | -4 | -2.26 | 171 | 177 | 171 | 59354 |
| 1736184600 | 177 | 3 | 1.72 | 170 | 177 | 170 | 65987 |
| 1735925400 | 174 | -3 | -1.69 | 173 | 179 | 171 | 108485 |
| 1735839000 | 177 | 6 | 3.51 | 171 | 177 | 171 | 22699 |
| 1735666200 | 171 | -5 | -2.84 | 179 | 179 | 171 | 8290 |
| 1735579800 | 176 | 1 | 0.57 | 175 | 177 | 175 | 30057 |
| 1735320600 | 175 | 3 | 1.74 | 170 | 176 | 170 | 38836 |
| 1735061400 | 172 | -2 | -1.15 | 171 | 173 | 163 | 130485 |
| 1734975000 | 174 | -1 | -0.57 | 175 | 180 | 173 | 66807 |
| 1734715800 | 175 | 0 | 0.00 | 173 | 179 | 172 | 816588 |
| 1734629400 | 175 | 3 | 1.74 | 180 | 180 | 172 | 138185 |
| 1734543000 | 172 | -7 | -3.91 | 176 | 178 | 172 | 113462 |
| 1734456600 | 179 | 1 | 0.56 | 170 | 180 | 170 | 177582 |
| 1734370200 | 178 | 1 | 0.56 | 172 | 178 | 172 | 80590 |
| 1734111000 | 177 | -3 | -1.67 | 179 | 179 | 175 | 67215 |
| 1734024600 | 180 | -4 | -2.17 | 191 | 191 | 180 | 107475 |
| 1733938200 | 184 | -4 | -2.13 | 186 | 186 | 182 | 280888 |
| 1733851800 | 188 | -1 | -0.53 | 186 | 189 | 186 | 51231 |
| 1733765400 | 189 | 6 | 3.28 | 187 | 189 | 185 | 64640 |
| 1733506200 | 183 | -4 | -2.14 | 185 | 185 | 183 | 50002 |
| 1733419800 | 187 | 1 | 0.54 | 184 | 189 | 184 | 116405 |
| 1733333400 | 186 | -2 | -1.06 | 188 | 188 | 185 | 53805 |
| 1733247000 | 188 | 2 | 1.08 | 185 | 189 | 185 | 351696 |
| 1733160600 | 186 | 7 | 3.91 | 180 | 186 | 179 | 192431 |
| 1732901400 | 179 | 1 | 0.56 | 178 | 179 | 178 | 15035 |
| 1732815000 | 178 | 3 | 1.71 | 175 | 182 | 174 | 173018 |
| 1732728600 | 175 | 0 | 0.00 | 176 | 176 | 171 | 115944 |
| 1732642200 | 175 | 1 | 0.57 | 175 | 175 | 174 | 146909 |
| 1732555800 | 174 | -2 | -1.14 | 172 | 174 | 172 | 410156 |
| 1732296600 | 176 | 2 | 1.15 | 174 | 176 | 172 | 194741 |
| 1732210200 | 174 | -2 | -1.14 | 174 | 177 | 173 | 1104156 |
| 1732123800 | 176 | 2 | 1.15 | 175 | 178 | 174 | 735546 |
| 1732037400 | 174 | -7 | -3.87 | 183 | 183 | 174 | 1615456 |
| 1731951000 | 181 | 2 | 1.12 | 177 | 181 | 176 | 217924 |
| 1731691800 | 179 | -1 | -0.56 | 184 | 184 | 177 | 42108 |
| 1731605400 | 180 | -2 | -1.10 | 184 | 184 | 177 | 88646 |
| 1731519000 | 182 | 3 | 1.68 | 179 | 182 | 179 | 204001 |
| 1731432600 | 179 | -1 | -0.56 | 180 | 181 | 177 | 231569 |
| 1731346200 | 180 | 3 | 1.69 | 177 | 180 | 175 | 164461 |
| 1731087000 | 177 | -2 | -1.12 | 180 | 180 | 174 | 156958 |
| 1731000600 | 179 | -4 | -2.19 | 184 | 184 | 175 | 1222720 |
| 1730914200 | 183 | -1 | -0.54 | 184 | 184 | 183 | 92267 |
| 1730827800 | 184 | 0 | 0.00 | 184 | 184 | 181 | 80200 |
| 1730741400 | 184 | 0 | 0.00 | 184 | 184 | 182 | 108505 |
| 1730482200 | 184 | 2 | 1.10 | 185 | 185 | 184 | 113346 |
| 1730395800 | 182 | -6 | -3.19 | 189 | 191 | 182 | 154734 |
| 1730309400 | 188 | 7 | 3.87 | 184 | 189 | 184 | 504439 |
| 1730223000 | 181 | -1 | -0.55 | 185 | 185 | 181 | 213144 |
| 1730136600 | 182 | 2 | 1.11 | 180 | 190 | 180 | 289190 |
| 1729873800 | 180 | -4 | -2.17 | 185 | 185 | 178 | 129401 |
| 1729787400 | 184 | 6 | 3.37 | 180 | 184 | 176 | 761868 |
| 1729701000 | 178 | 2 | 1.14 | 179 | 180 | 177 | 423539 |
| 1729614600 | 176 | -4 | -2.22 | 178 | 180 | 175 | 123078 |
| 1729528200 | 180 | 7 | 4.05 | 176 | 180 | 172 | 286556 |
