Hot Features
프리미엄
Ekf Diagnostics Holdings Plc (EKF)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2 | -4.46096654275 | 26.9 | 27 | 25.7 | 284814 | 26.4260668 | DE |
| 4 | -1.2 | -4.46096654275 | 26.9 | 28.6 | 25.7 | 150282 | 26.69947824 | DE |
| 12 | -1.2 | -4.46096654275 | 26.9 | 28.6 | 24 | 348242 | 25.96362431 | DE |
| 26 | -4.8 | -15.737704918 | 30.5 | 31.3 | 24 | 418500 | 27.83138597 | DE |
| 52 | -6.3 | -19.6875 | 32 | 33.5 | 23.2 | 372513 | 28.49920041 | DE |
| 156 | -47.9 | -65.0815217391 | 73.6 | 73.8 | 22.5 | 565688 | 33.63495847 | DE |
| 260 | -8.2 | -24.1887905605 | 33.9 | 86.8 | 16.925 | 714093 | 47.0453879 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737480600 | 25.7 | -0.65 | -2.47 | 26.9 | 26.9 | 25.7 | 167296 |
| 1737394200 | 26.35 | -0.65 | -2.41 | 26.35 | 26.35 | 26.35 | 20110 |
| 1737135000 | 27 | 1.3 | 5.06 | 26.9 | 27 | 26.9 | 671116 |
| 1737048600 | 25.7 | -0.65 | -2.47 | 26.7 | 26.7 | 25.7 | 474126 |
| 1736962200 | 26.35 | 0.65 | 2.53 | 26.35 | 26.35 | 26.35 | 228381 |
| 1736875800 | 25.7 | 0 | 0.00 | 26.9 | 26.9 | 25.7 | 30337 |
| 1736789400 | 25.7 | -0.8 | -3.02 | 26.9 | 26.9 | 25.7 | 45528 |
| 1736530200 | 26.5 | -0.5 | -1.85 | 26.1 | 26.5 | 26 | 111058 |
| 1736443800 | 27 | 0.4 | 1.50 | 27 | 27 | 27 | 78486 |
| 1736357400 | 26.6 | -1.8 | -6.34 | 27.3 | 27.3 | 26.6 | 303822 |
| 1736271000 | 28.4 | 1.1 | 4.03 | 28.6 | 28.6 | 27.3 | 169312 |
| 1736184600 | 27.3 | 0.25 | 0.92 | 27.3 | 27.3 | 27.3 | 78744 |
| 1735925400 | 27.05 | -0.15 | -0.55 | 26.8 | 27.05 | 26.8 | 8281 |
| 1735839000 | 27.2 | 0.2 | 0.74 | 27 | 27.2 | 27 | 19336 |
| 1735666200 | 27 | 0.2 | 0.75 | 27 | 27 | 27 | 13829 |
| 1735579800 | 26.8 | -0.6 | -2.19 | 26.2 | 26.8 | 26.2 | 43421 |
| 1735320600 | 27.4 | 0.4 | 1.48 | 28 | 28 | 27 | 73844 |
| 1735061400 | 27 | 0.1 | 0.37 | 26.9 | 27.9 | 26.1 | 185061 |
| 1734975000 | 26.9 | 0.3 | 1.13 | 26.9 | 26.9 | 26.9 | 129984 |
| 1734715800 | 26.6 | 2.6 | 10.83 | 25.9 | 26.6 | 25.9 | 1224627 |
| 1734629400 | 24 | -1.1 | -4.38 | 24 | 24 | 24 | 105650 |
| 1734543000 | 25.1 | -0.15 | -0.59 | 25.1 | 25.1 | 25.1 | 25362 |
| 1734456600 | 25.25 | -0.05 | -0.20 | 25.25 | 25.25 | 25.25 | 34911 |
| 1734370200 | 25.3 | -0.7 | -2.69 | 25.3 | 25.3 | 25.3 | 228799 |
| 1734111000 | 26 | 0.9 | 3.59 | 25.4 | 26 | 24.1 | 502157 |
| 1734024600 | 25.1 | 0.1 | 0.40 | 24.2 | 25.1 | 24.2 | 23594 |
| 1733938200 | 25 | 0.2 | 0.81 | 25 | 25.1 | 25 | 4511308 |
| 1733851800 | 24.8 | 0.4 | 1.64 | 24.6 | 26 | 24.2 | 270295 |
| 1733765400 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 103415 |
| 1733506200 | 24.4 | 0.2 | 0.83 | 24.9 | 24.9 | 24.4 | 272265 |
| 1733419800 | 24.2 | -0.3 | -1.22 | 24.3 | 24.3 | 24.2 | 196600 |
| 1733333400 | 24.5 | -1.05 | -4.11 | 24.7 | 24.7 | 24.2 | 1190474 |
| 1733247000 | 25.55 | 0.25 | 0.99 | 25.55 | 25.55 | 25.55 | 324309 |
| 1733160600 | 25.3 | -0.15 | -0.59 | 25.3 | 25.3 | 25.3 | 49417 |
| 1732901400 | 25.45 | -0.25 | -0.97 | 25.1 | 25.45 | 24.7 | 698322 |
| 1732815000 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 4155 |
| 1732728600 | 25.7 | 0.45 | 1.78 | 25.7 | 25.7 | 25.7 | 91278 |
| 1732642200 | 25.25 | 0 | 0.00 | 25 | 25.5 | 25 | 75833 |
| 1732555800 | 25.25 | -0.45 | -1.75 | 25.4 | 25.4 | 25.25 | 30197 |
| 1732296600 | 25.7 | 0.5 | 1.98 | 25.7 | 25.7 | 25.7 | 60390 |
| 1732210200 | 25.2 | -0.75 | -2.89 | 25.2 | 25.2 | 25.2 | 627059 |
| 1732123800 | 25.95 | 0 | 0.00 | 25.95 | 25.95 | 25.95 | 187771 |
| 1732037400 | 25.95 | 0.25 | 0.97 | 25.6 | 26.3 | 25.6 | 227982 |
| 1731951000 | 25.7 | 0.7 | 2.80 | 25.1 | 25.7 | 25.1 | 143959 |
| 1731691800 | 25 | -0.4 | -1.57 | 25 | 25 | 25 | 144197 |
| 1731605400 | 25.4 | -0.3 | -1.17 | 25.4 | 25.4 | 25.4 | 308711 |
| 1731519000 | 25.7 | -1.1 | -4.10 | 26.2 | 26.3 | 24.9 | 400386 |
| 1731432600 | 26.8 | -1.35 | -4.80 | 27.2 | 27.2 | 26.8 | 277317 |
| 1731346200 | 28.15 | 0.5 | 1.81 | 28.15 | 28.15 | 28.15 | 252303 |
| 1731087000 | 27.65 | 0.15 | 0.55 | 27.65 | 27.65 | 27.65 | 141736 |
| 1731000600 | 27.5 | -0.7 | -2.48 | 27.3 | 27.5 | 27.3 | 216761 |
| 1730914200 | 28.2 | 1 | 3.68 | 27.4 | 28.2 | 27.4 | 771185 |
| 1730827800 | 27.2 | -0.1 | -0.37 | 27.2 | 27.2 | 27.2 | 88274 |
| 1730741400 | 27.3 | 0.3 | 1.11 | 27.3 | 27.3 | 27.3 | 42709 |
| 1730482200 | 27 | -0.7 | -2.53 | 27.1 | 27.1 | 27 | 616496 |
| 1730395800 | 27.7 | 0 | 0.00 | 27.6 | 27.7 | 27 | 90567 |
| 1730309400 | 27.7 | 1 | 3.75 | 27.7 | 27.7 | 27.7 | 392402 |
| 1730223000 | 26.7 | 0.5 | 1.91 | 26.9 | 26.9 | 26.5 | 2499697 |
| 1730136600 | 26.2 | -0.65 | -2.42 | 26.6 | 26.9 | 26.2 | 242737 |
| 1729873800 | 26.85 | 0 | 0.00 | 26.85 | 26.85 | 26.85 | 46006 |
| 1729787400 | 26.85 | -0.1 | -0.37 | 26.85 | 26.85 | 26.85 | 1006143 |
| 1729701000 | 26.95 | 0.1 | 0.37 | 27.1 | 27.1 | 26.7 | 313822 |
| 1729614600 | 26.85 | -0.9 | -3.24 | 27.5 | 27.5 | 26.7 | 964051 |
