Hot Features
프리미엄
Mpac Group Plc (MPAC)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8 | 1.44144144144 | 555 | 563 | 495 | 79086 | 528.45558276 | DE |
| 4 | 63 | 12.6 | 500 | 570 | 490 | 71290 | 535.32813779 | DE |
| 12 | 108 | 23.7362637363 | 455 | 582 | 452.5 | 64072 | 513.75524415 | DE |
| 26 | 61 | 12.1513944223 | 502 | 582 | 407.5 | 61439 | 484.52176905 | DE |
| 52 | 218 | 63.1884057971 | 345 | 582 | 337.5 | 65909 | 461.67758007 | DE |
| 156 | 3 | 0.535714285714 | 560 | 582 | 185 | 52689 | 364.87578768 | DE |
| 260 | 274 | 94.8096885813 | 289 | 659 | 167.5 | 58883 | 371.20817655 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 563 | 15 | 2.74 | 548 | 563 | 548 | 283457 |
| 1737048600 | 548 | 30 | 5.79 | 532 | 555 | 520 | 134150 |
| 1736962200 | 518 | 10 | 1.97 | 505 | 526 | 505 | 94373 |
| 1736875800 | 508 | -16 | -3.05 | 525 | 525 | 495 | 79073 |
| 1736789400 | 524 | -6 | -1.13 | 530 | 530 | 524 | 25555 |
| 1736530200 | 530 | -25 | -4.50 | 555 | 555 | 525 | 62281 |
| 1736443800 | 555 | -5 | -0.89 | 560 | 560 | 555 | 86960 |
| 1736357400 | 560 | -5 | -0.88 | 565 | 565 | 560 | 69116 |
| 1736271000 | 565 | 0 | 0.00 | 565 | 565 | 565 | 24295 |
| 1736184600 | 565 | 2 | 0.36 | 563 | 566 | 563 | 89585 |
| 1735925400 | 563 | -4 | -0.71 | 567 | 567 | 563 | 31346 |
| 1735839000 | 567 | 2 | 0.35 | 565 | 570 | 565 | 35613 |
| 1735666200 | 565 | 10 | 1.80 | 555 | 565 | 555 | 47284 |
| 1735579800 | 555 | 35 | 6.73 | 520 | 555 | 520 | 101684 |
| 1735320600 | 520 | 27 | 5.48 | 493 | 522 | 493 | 172658 |
| 1735061400 | 493 | 1 | 0.20 | 493 | 493 | 493 | 14829 |
| 1734975000 | 492 | 0 | 0.00 | 492 | 493 | 492 | 85498 |
| 1734715800 | 492 | 0 | 0.00 | 500 | 500 | 490 | 57636 |
| 1734629400 | 492 | -8 | -1.60 | 500 | 500 | 492 | 7636 |
| 1734543000 | 500 | 0 | 0.00 | 500 | 500 | 500 | 17762 |
| 1734456600 | 500 | 15 | 3.09 | 485 | 500 | 485 | 54709 |
| 1734370200 | 485 | 0 | 0.00 | 485 | 485 | 485 | 14177 |
| 1734111000 | 485 | 0 | 0.00 | 485 | 485 | 485 | 12365 |
| 1734024600 | 485 | -2 | -0.41 | 487 | 487 | 485 | 30894 |
| 1733938200 | 487 | -5 | -1.02 | 492 | 493 | 482.5 | 51445 |
| 1733851800 | 492 | 11.5 | 2.39 | 480.5 | 492 | 480.5 | 57016 |
| 1733765400 | 480.5 | -4.5 | -0.93 | 485 | 485 | 478 | 34567 |
| 1733506200 | 485 | 0 | 0.00 | 485 | 485 | 485 | 24983 |
| 1733419800 | 485 | -6.5 | -1.32 | 491.5 | 491.5 | 485 | 25857 |
| 1733333400 | 491.5 | -3.5 | -0.71 | 495 | 495 | 485 | 33248 |
| 1733247000 | 495 | -10 | -1.98 | 504 | 505 | 495 | 60765 |
| 1733160600 | 505 | 0 | 0.00 | 505 | 505 | 500 | 37045 |
| 1732901400 | 505 | 0 | 0.00 | 505 | 509 | 505 | 17657 |
| 1732815000 | 505 | -5 | -0.98 | 510 | 510 | 505 | 21402 |
| 1732728600 | 510 | 0 | 0.00 | 510 | 510 | 510 | 16486 |
| 1732642200 | 510 | 4 | 0.79 | 508 | 510 | 508 | 20598 |
| 1732555800 | 506 | -4 | -0.78 | 510 | 510 | 506 | 9107 |
| 1732296600 | 510 | 0 | 0.00 | 515 | 515 | 504 | 57311 |
| 1732210200 | 510 | -18 | -3.41 | 528 | 531 | 510 | 93711 |
| 1732123800 | 528 | -10 | -1.86 | 538 | 538 | 525 | 47580 |
| 1732037400 | 538 | -2 | -0.37 | 540 | 540 | 538 | 60956 |
| 1731951000 | 540 | 0 | 0.00 | 540 | 555 | 538 | 108158 |
| 1731691800 | 540 | -15 | -2.70 | 555 | 555 | 540 | 38709 |
| 1731605400 | 555 | -11 | -1.94 | 559 | 582 | 555 | 149822 |
| 1731519000 | 566 | 31 | 5.79 | 535 | 566 | 535 | 112514 |
| 1731432600 | 535 | 25 | 4.90 | 508 | 535 | 508 | 151569 |
| 1731346200 | 510 | 12 | 2.41 | 492.5 | 510 | 492.5 | 74463 |
| 1731087000 | 498 | -17 | -3.30 | 515 | 515 | 485 | 81104 |
| 1731000600 | 515 | 0 | 0.00 | 515 | 515 | 515 | 5981 |
| 1730914200 | 515 | 5 | 0.98 | 510 | 525 | 505 | 45662 |
| 1730827800 | 510 | 7 | 1.39 | 503 | 512 | 503 | 49692 |
| 1730741400 | 503 | 13 | 2.65 | 490 | 506 | 490 | 151347 |
| 1730482200 | 490 | 30 | 6.52 | 460 | 495 | 460 | 159207 |
| 1730395800 | 460 | 2.5 | 0.55 | 457.5 | 460 | 457.5 | 80428 |
| 1730309400 | 457.5 | 2.5 | 0.55 | 455 | 457.5 | 452.5 | 109101 |
| 1730223000 | 455 | 0 | 0.00 | 455 | 460 | 455 | 58010 |
| 1730136600 | 455 | 0 | 0.00 | 455 | 455 | 455 | 141924 |
| 1729873800 | 455 | 0 | 0.00 | 455 | 455 | 455 | 115213 |
| 1729787400 | 455 | 5 | 1.11 | 450 | 455 | 450 | 94653 |
| 1729701000 | 450 | 7.5 | 1.69 | 440 | 450 | 440 | 60388 |
| 1729614600 | 442.5 | 0.5 | 0.11 | 447.5 | 447.5 | 442.5 | 72481 |
| 1729528200 | 442 | -20.5 | -4.43 | 462.5 | 462.5 | 442 | 225098 |
| 1729269000 | 462.5 | -5 | -1.07 | 467.5 | 467.5 | 462.5 | 164394 |
