Hot Features
프리미엄
Ekf Diagnostics Holdings Plc (EKF)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -1.7094017094 | 23.4 | 24.2 | 22.7 | 342619 | 23.25069249 | DE |
| 4 | -2.6 | -10.15625 | 25.6 | 26.4 | 22.7 | 462529 | 24.57646948 | DE |
| 12 | -1.7 | -6.88259109312 | 24.7 | 28.6 | 22.7 | 382316 | 25.15560495 | DE |
| 26 | -4.6 | -16.6666666667 | 27.6 | 30.9 | 22.7 | 449475 | 27.2717996 | DE |
| 52 | -5.4 | -19.014084507 | 28.4 | 33.5 | 22.7 | 396148 | 28.06610912 | DE |
| 156 | -26.1 | -53.1568228106 | 49.1 | 54.8 | 22.5 | 561428 | 32.59301492 | DE |
| 260 | -10.4 | -31.1377245509 | 33.4 | 86.8 | 16.925 | 695410 | 47.32596463 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740504600 | 23 | -0.1 | -0.43 | 23.9 | 23.9 | 22.9 | 573006 |
| 1740418200 | 23.1 | 0 | 0.00 | 22.7 | 23.9 | 22.7 | 77284 |
| 1740159000 | 23.1 | -1.1 | -4.55 | 23 | 23.8 | 22.8 | 613506 |
| 1740072600 | 24.2 | 0.55 | 2.33 | 23.5 | 24.2 | 23.5 | 124250 |
| 1739986200 | 23.65 | -0.35 | -1.46 | 23.4 | 23.65 | 23 | 325047 |
| 1739899800 | 24 | -0.1 | -0.41 | 23.2 | 24.5 | 23 | 648499 |
| 1739813400 | 24.1 | 0.7 | 2.99 | 23.3 | 24.1 | 23.3 | 38558 |
| 1739554200 | 23.4 | -0.35 | -1.47 | 23 | 24.5 | 23 | 16735 |
| 1739467800 | 23.75 | -0.95 | -3.85 | 24.7 | 24.7 | 23 | 707021 |
| 1739381400 | 24.7 | -0.1 | -0.40 | 24.7 | 24.7 | 24.7 | 116385 |
| 1739295000 | 24.8 | -1 | -3.88 | 25.1 | 25.1 | 24.8 | 153863 |
| 1739208600 | 25.8 | -0.3 | -1.15 | 25.5 | 25.8 | 25.4 | 88108 |
| 1738949400 | 26.1 | 0.05 | 0.19 | 25.8 | 26.1 | 25.8 | 54606 |
| 1738863000 | 26.05 | 0.75 | 2.96 | 25.9 | 26.4 | 25.9 | 67328 |
| 1738776600 | 25.3 | 0.2 | 0.80 | 25.5 | 25.9 | 25.3 | 191322 |
| 1738690200 | 25.1 | -0.55 | -2.14 | 25.1 | 25.1 | 25.1 | 3960635 |
| 1738603800 | 25.65 | 0.65 | 2.60 | 24.5 | 26 | 24.5 | 56496 |
| 1738344600 | 25 | -0.1 | -0.40 | 24.7 | 25.5 | 24.7 | 50063 |
| 1738258200 | 25.1 | 0.1 | 0.40 | 25 | 25.1 | 25 | 468343 |
| 1738171800 | 25 | -1.35 | -5.12 | 25.6 | 25.6 | 24.1 | 919527 |
| 1738085400 | 26.35 | 0.1 | 0.38 | 26.35 | 26.35 | 26.35 | 182505 |
| 1737999000 | 26.25 | -0.25 | -0.94 | 26.25 | 26.25 | 26.25 | 19510 |
| 1737739800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 104514 |
| 1737653400 | 26.5 | 0.8 | 3.11 | 26 | 26.5 | 25.6 | 354846 |
| 1737567000 | 25.7 | 0 | 0.00 | 26 | 26 | 25.7 | 338511 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
