Hot Features
프리미엄
Gateley (holdings) Plc (GTLY)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -0.367647058824 | 136 | 136 | 135 | 359861 | 135.01148277 | DE |
| 4 | -2.5 | -1.8115942029 | 138 | 138 | 129.5 | 176052 | 134.71647013 | DE |
| 12 | 4 | 3.04182509506 | 131.5 | 140.5 | 129.5 | 107207 | 135.3726512 | DE |
| 26 | 2.5 | 1.87969924812 | 133 | 141.5 | 115 | 154920 | 130.78615192 | DE |
| 52 | -5.5 | -3.90070921986 | 141 | 145 | 111 | 196792 | 128.36575139 | DE |
| 156 | -83 | -37.9862700229 | 218.5 | 227.5 | 111 | 141346 | 153.24681714 | DE |
| 260 | -78.5 | -36.6822429907 | 214 | 260 | 111 | 158254 | 166.82269692 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 135.5 | 0.5 | 0.37 | 135 | 135.5 | 135 | 41322 |
| 1738171800 | 135 | 0 | 0.00 | 135 | 135 | 135 | 13549 |
| 1738085400 | 135 | 0 | 0.00 | 135 | 135 | 135 | 78084 |
| 1737999000 | 135 | 0 | 0.00 | 136 | 136 | 135 | 774262 |
| 1737739800 | 135 | 0 | 0.00 | 136 | 136 | 135 | 892087 |
| 1737653400 | 135 | -1 | -0.74 | 136 | 136 | 135 | 815624 |
| 1737567000 | 136 | 0 | 0.00 | 136 | 136 | 136 | 75065 |
| 1737480600 | 136 | 0 | 0.00 | 136.5 | 136.5 | 136 | 94471 |
| 1737394200 | 136 | 2.5 | 1.87 | 133.5 | 137 | 133.5 | 83553 |
| 1737135000 | 133.5 | 4 | 3.09 | 129.5 | 133.5 | 129.5 | 106178 |
| 1737048600 | 129.5 | 0 | 0.00 | 129.5 | 129.5 | 129.5 | 73943 |
| 1736962200 | 129.5 | -1 | -0.77 | 131 | 131 | 129.5 | 104944 |
| 1736875800 | 130.5 | -2 | -1.51 | 132.5 | 132.5 | 130.5 | 79942 |
| 1736789400 | 132.5 | -0.5 | -0.38 | 133 | 133 | 132.5 | 20076 |
| 1736530200 | 133 | 0 | 0.00 | 133 | 133 | 133 | 5047 |
| 1736443800 | 133 | -0.5 | -0.37 | 133.5 | 133.5 | 130.75 | 29764 |
| 1736357400 | 133.5 | -3 | -2.20 | 136.5 | 136.5 | 133.5 | 45605 |
| 1736271000 | 136.5 | -1 | -0.73 | 137.5 | 137.5 | 136.5 | 72737 |
| 1736184600 | 137.5 | -0.5 | -0.36 | 138 | 138 | 137.5 | 68865 |
| 1735925400 | 138 | 1 | 0.73 | 138 | 138 | 138 | 45922 |
| 1735839000 | 137 | -1.5 | -1.08 | 138.5 | 140 | 137 | 17161 |
| 1735666200 | 138.5 | 0 | 0.00 | 138.5 | 140 | 138.5 | 9799 |
| 1735579800 | 138.5 | 0 | 0.00 | 138.5 | 140 | 138.5 | 9476 |
| 1735320600 | 138.5 | -0.5 | -0.36 | 139 | 139 | 138 | 12992 |
| 1735061400 | 139 | 0 | 0.00 | 139 | 139 | 139 | 24175 |
| 1734975000 | 139 | 0 | 0.00 | 139 | 139 | 139 | 6727 |
| 1734715800 | 139 | 0 | 0.00 | 139 | 139 | 139 | 4253 |
| 1734629400 | 139 | -1 | -0.71 | 139 | 139 | 139 | 99476 |
| 1734543000 | 140 | 1 | 0.72 | 139 | 140 | 139 | 18847 |
| 1734456600 | 139 | 0 | 0.00 | 139 | 140.25 | 139 | 18210 |
| 1734370200 | 139 | 1 | 0.72 | 139 | 140 | 139 | 108499 |
| 1734111000 | 138 | -0.5 | -0.36 | 138.5 | 138.5 | 138 | 91829 |
| 1734024600 | 138.5 | 0 | 0.00 | 138.5 | 138.5 | 138.5 | 19468 |
| 1733938200 | 138.5 | 0 | 0.00 | 138.5 | 138.5 | 138.5 | 14835 |
| 1733851800 | 138.5 | -0.5 | -0.36 | 139.5 | 139.5 | 138.5 | 474688 |
| 1733765400 | 139 | -1 | -0.71 | 140 | 140 | 139 | 72746 |
| 1733506200 | 140 | 1 | 0.72 | 139 | 140.5 | 139 | 104700 |
| 1733419800 | 139 | 2 | 1.46 | 137 | 139 | 137 | 87685 |
| 1733333400 | 137 | 0 | 0.00 | 137 | 137 | 137 | 73427 |
| 1733247000 | 137 | 1 | 0.74 | 136 | 137 | 136 | 68938 |
| 1733160600 | 136 | 0 | 0.00 | 136 | 136 | 136 | 143497 |
| 1732901400 | 136 | 3 | 2.26 | 132.5 | 136 | 132.5 | 168805 |
| 1732815000 | 133 | 1.5 | 1.14 | 131.5 | 133 | 131.5 | 129078 |
| 1732728600 | 131.5 | -0.5 | -0.38 | 130 | 131.5 | 130 | 92474 |
| 1732642200 | 132 | -2 | -1.49 | 132 | 132 | 131.5 | 134008 |
| 1732555800 | 134 | -1 | -0.74 | 133 | 134 | 132 | 52028 |
| 1732296600 | 135 | 2 | 1.50 | 133 | 135 | 133 | 24664 |
| 1732210200 | 133 | -0.5 | -0.37 | 133.5 | 133.5 | 133 | 30518 |
| 1732123800 | 133.5 | 1.5 | 1.14 | 133.5 | 133.5 | 133.5 | 21188 |
| 1732037400 | 132 | 0 | 0.00 | 133.5 | 133.5 | 132 | 69287 |
| 1731951000 | 132 | -3 | -2.22 | 135 | 135 | 132 | 24046 |
| 1731691800 | 135 | 0 | 0.00 | 135 | 135 | 135 | 47452 |
| 1731605400 | 135 | 0 | 0.00 | 135 | 135 | 135 | 60001 |
| 1731519000 | 135 | 0.5 | 0.37 | 134.5 | 135 | 134.5 | 40785 |
| 1731432600 | 134.5 | 1.5 | 1.13 | 133 | 134.75 | 133 | 63389 |
| 1731346200 | 133 | 1.5 | 1.14 | 131.5 | 133 | 131.5 | 91268 |
| 1731087000 | 131.5 | 0 | 0.00 | 131.5 | 131.5 | 131.5 | 59325 |
| 1731000600 | 131.5 | 1 | 0.77 | 130.5 | 131.5 | 130.5 | 94494 |
| 1730914200 | 130.5 | 0.5 | 0.38 | 130 | 130.5 | 130 | 212943 |
| 1730827800 | 130 | 0 | 0.00 | 130 | 130 | 130 | 23880 |
| 1730741400 | 130 | 0 | 0.00 | 130 | 130 | 130 | 48452 |
| 1730482200 | 130 | -2 | -1.52 | 128.5 | 130.5 | 128.5 | 147509 |
| 1730395800 | 132 | 2 | 1.54 | 128 | 132 | 128 | 307931 |
