Ilika Plc (IKA)
LSE
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 7 | 32.5581395349 | 21.5 | 29 | 21.5 | 825727 | 26.40850305 | DE |
4 | 7 | 32.5581395349 | 21.5 | 29 | 18.25 | 507114 | 23.14087724 | DE |
12 | 10 | 54.0540540541 | 18.5 | 29 | 14.5 | 468675 | 20.70643194 | DE |
26 | 1.5 | 5.55555555556 | 27 | 29 | 14.5 | 294594 | 21.52478438 | DE |
52 | -7.5 | -20.8333333333 | 36 | 36.5 | 14.5 | 228579 | 24.03320494 | DE |
156 | -100 | -77.8210116732 | 128.5 | 146.5 | 14.5 | 198656 | 45.45480925 | DE |
260 | -12.5 | -30.487804878 | 41 | 280 | 14.5 | 252909 | 96.25796614 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738344600 | 28.5 | -0.5 | -1.72 | 29 | 29 | 28.5 | 327957 |
1738258200 | 29 | 0 | 0.00 | 29 | 29 | 29 | 138686 |
1738171800 | 29 | 1 | 3.57 | 28 | 29 | 28 | 913375 |
1738085400 | 28 | 0.8 | 2.94 | 28 | 28 | 26.7 | 311516 |
1737999000 | 27.2 | 3.7 | 15.74 | 23 | 28 | 22.2 | 1302700 |
1737739800 | 23.5 | 2 | 9.30 | 21.5 | 23.5 | 21.5 | 1462358 |
1737653400 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 557471 |
1737567000 | 21.5 | 0.5 | 2.38 | 21.5 | 21.5 | 21.15 | 550368 |
1737480600 | 21 | 0.5 | 2.44 | 21 | 21.5 | 20.5 | 580359 |
1737394200 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20 | 125554 |
1737135000 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 53824 |
1737048600 | 20.5 | 0.5 | 2.50 | 20 | 20.5 | 20 | 104238 |
1736962200 | 20 | 1 | 5.26 | 19 | 20 | 19 | 142178 |
1736875800 | 19 | -1 | -5.00 | 21 | 21 | 18.25 | 885784 |
1736789400 | 20 | -2 | -9.09 | 21.5 | 21.5 | 20 | 570191 |
1736530200 | 22 | 0.5 | 2.33 | 21.5 | 22 | 21.5 | 903276 |
1736443800 | 21.5 | 0.5 | 2.38 | 21.25 | 21.5 | 21.25 | 747546 |
1736357400 | 21 | -0.25 | -1.18 | 21.25 | 21.25 | 21 | 79207 |
1736271000 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 20.75 | 219851 |
1736184600 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 71581 |
1735925400 | 21.25 | -0.25 | -1.16 | 21.5 | 21.5 | 21.25 | 422214 |
1735839000 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 126495 |
1735666200 | 21.5 | 0.5 | 2.38 | 21.25 | 21.5 | 21.25 | 498428 |
1735579800 | 21 | -1 | -4.55 | 21.25 | 21.5 | 21 | 505890 |
1735320600 | 22 | 0.75 | 3.53 | 21.25 | 22 | 20.6 | 13261 |
1735061400 | 21.25 | 0 | 0.00 | 21.25 | 21.85 | 21.25 | 22622 |
1734975000 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 44676 |
1734715800 | 21.25 | 0 | 0.00 | 21.25 | 22 | 21.25 | 68434 |
1734629400 | 21.25 | 0 | 0.00 | 21.25 | 21.35 | 20.7 | 48873 |
1734543000 | 21.25 | -1.15 | -5.13 | 21.25 | 21.5 | 21.25 | 212376 |
1734456600 | 22.4 | 0.9 | 4.19 | 21 | 22.4 | 20.5 | 101705 |
1734370200 | 21.5 | 0 | 0.00 | 21 | 21.5 | 21 | 61967 |
1734111000 | 21.5 | 0.5 | 2.38 | 21 | 21.5 | 21 | 431819 |
1734024600 | 21 | 0 | 0.00 | 21 | 21 | 21 | 45484 |
1733938200 | 21 | 0 | 0.00 | 21.5 | 21.5 | 21 | 96829 |
1733851800 | 21 | 0 | 0.00 | 21 | 21.5 | 21 | 199914 |
1733765400 | 21 | 0 | 0.00 | 21 | 21 | 20.5 | 37431 |
1733506200 | 21 | 0 | 0.00 | 21 | 22 | 21 | 356845 |
1733419800 | 21 | 0.5 | 2.44 | 20.5 | 21 | 20.5 | 173454 |
1733333400 | 20.5 | 0 | 0.00 | 20.5 | 21 | 20.5 | 44988 |
1733247000 | 20.5 | 0 | 0.00 | 20.5 | 21 | 20.5 | 103032 |
1733160600 | 20.5 | 0 | 0.00 | 20.5 | 21 | 20.5 | 43430 |
1732901400 | 20.5 | 0.4 | 1.99 | 20.5 | 20.5 | 20.5 | 101872 |
1732815000 | 20.1 | -1.15 | -5.41 | 21.25 | 21.25 | 20.1 | 290862 |
1732728600 | 21.25 | -0.5 | -2.30 | 21.75 | 21.75 | 21.25 | 1753387 |
1732642200 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 20.75 | 424327 |
1732555800 | 21.75 | 0.25 | 1.16 | 21.5 | 21.75 | 21.5 | 1018524 |
1732296600 | 21.5 | 0.25 | 1.18 | 21.5 | 22.5 | 21.5 | 863216 |
1732210200 | 21.25 | 3 | 16.44 | 18.25 | 21.5 | 18 | 1198685 |
1732123800 | 18.25 | 1.63 | 9.77 | 16.625 | 18.25 | 16.55 | 1336172 |
1732037400 | 16.625 | 0.38 | 2.31 | 16.25 | 16.625 | 16.25 | 808107 |
1731951000 | 16.25 | 0.5 | 3.17 | 15.75 | 16.25 | 15.75 | 901128 |
1731691800 | 15.75 | 1 | 6.78 | 14.75 | 15.75 | 14.625 | 1768566 |
1731605400 | 14.75 | -1.5 | -9.23 | 15.75 | 15.75 | 14.5 | 929164 |
1731519000 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 655930 |
1731432600 | 16.25 | -1.25 | -7.14 | 17.5 | 17.5 | 16.25 | 242534 |
1731346200 | 17.5 | -1 | -5.41 | 18.5 | 18.5 | 17.5 | 314362 |
1731087000 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 332855 |
1731000600 | 18.5 | 0.5 | 2.78 | 18.5 | 18.5 | 18.5 | 158169 |
1730914200 | 18 | -0.5 | -2.70 | 18.5 | 18.5 | 18 | 99136 |
1730827800 | 18.5 | -0.5 | -2.63 | 19 | 19 | 17.5 | 131064 |
1730741400 | 19 | 0 | 0.00 | 19 | 19 | 19 | 42822 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관