Hot Features
프리미엄
Quartix Technologies Plc (QTX)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.5 | 5.05050505051 | 148.5 | 157 | 148.5 | 33286 | 154.06675479 | DE |
| 4 | -21.5 | -12.1126760563 | 177.5 | 177.5 | 148.5 | 19454 | 159.39049657 | DE |
| 12 | -16.5 | -9.5652173913 | 172.5 | 192.5 | 148.5 | 15232 | 164.18999485 | DE |
| 26 | -29 | -15.6756756757 | 185 | 192.5 | 139 | 16008 | 162.88775365 | DE |
| 52 | -4 | -2.5 | 160 | 197 | 137.5 | 16205 | 163.01957205 | DE |
| 156 | -229 | -59.4805194805 | 385 | 385 | 135 | 24427 | 226.05496831 | DE |
| 260 | -239 | -60.5063291139 | 395 | 575 | 135 | 36169 | 327.7698325 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740677400 | 156 | 1 | 0.65 | 155 | 156 | 155 | 79939 |
| 1740591000 | 155 | -2 | -1.27 | 154.5 | 155 | 154.5 | 21632 |
| 1740504600 | 157 | 7 | 4.67 | 150 | 157 | 150 | 17489 |
| 1740418200 | 150 | 1.5 | 1.01 | 148.5 | 150 | 148.5 | 25112 |
| 1740159000 | 148.5 | 0 | 0.00 | 148.5 | 148.5 | 148.5 | 22258 |
| 1740072600 | 148.5 | -4 | -2.62 | 148.5 | 148.5 | 148.5 | 10339 |
| 1739986200 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 12099 |
| 1739899800 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 3347 |
| 1739813400 | 152.5 | -2.5 | -1.61 | 155 | 155 | 152.5 | 20157 |
| 1739554200 | 155 | -5 | -3.13 | 160 | 160 | 155 | 17246 |
| 1739467800 | 160 | 0 | 0.00 | 160 | 160 | 160 | 12591 |
| 1739381400 | 160 | -3.5 | -2.14 | 162.5 | 162.5 | 157.5 | 29383 |
| 1739295000 | 163.5 | -4 | -2.39 | 167.5 | 167.5 | 163.5 | 12923 |
| 1739208600 | 167.5 | 1.5 | 0.90 | 167.5 | 167.5 | 167.5 | 15299 |
| 1738949400 | 166 | -1.5 | -0.90 | 166 | 166 | 166 | 2856 |
| 1738863000 | 167.5 | -2.5 | -1.47 | 170 | 170 | 167.5 | 10513 |
| 1738776600 | 170 | -2.5 | -1.45 | 172.5 | 175 | 170 | 24793 |
| 1738690200 | 172.5 | 0 | 0.00 | 172.5 | 172.5 | 172.5 | 4866 |
| 1738603800 | 172.5 | -5 | -2.82 | 175 | 175 | 170 | 30244 |
| 1738344600 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 15984 |
| 1738258200 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 2075 |
| 1738171800 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 2227 |
| 1738085400 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 6929 |
| 1737999000 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 11667 |
| 1737739800 | 177.5 | -7.5 | -4.05 | 185 | 185 | 177.5 | 15202 |
| 1737653400 | 185 | -7.5 | -3.90 | 190.5 | 190.5 | 185 | 20478 |
| 1737567000 | 192.5 | 7.5 | 4.05 | 185 | 192.5 | 185 | 30530 |
| 1737480600 | 185 | -2.5 | -1.33 | 187.5 | 187.5 | 185 | 9537 |
| 1737394200 | 187.5 | 2.5 | 1.35 | 185 | 187.5 | 185 | 9742 |
| 1737135000 | 185 | 10 | 5.71 | 175 | 185 | 175 | 22036 |
| 1737048600 | 175 | 12.5 | 7.69 | 162.5 | 175 | 162.5 | 50784 |
| 1736962200 | 162.5 | 5 | 3.17 | 157.5 | 162.5 | 157.5 | 43174 |
| 1736875800 | 157.5 | -10 | -5.97 | 167.5 | 167.5 | 157.5 | 21555 |
| 1736789400 | 167.5 | 15.5 | 10.20 | 162.5 | 170 | 162.5 | 30465 |
| 1736530200 | 152 | -5.5 | -3.49 | 157.5 | 157.5 | 152 | 8682 |
| 1736443800 | 157.5 | 1.5 | 0.96 | 156 | 157.5 | 156 | 25161 |
| 1736357400 | 156 | 0 | 0.00 | 156 | 156 | 156 | 5070 |
| 1736271000 | 156 | 0 | 0.00 | 156 | 156 | 156 | 10210 |
| 1736184600 | 156 | 0 | 0.00 | 156 | 156 | 152 | 955 |
| 1735925400 | 156 | 0 | 0.00 | 156 | 156 | 152 | 931 |
| 1735839000 | 156 | 0 | 0.00 | 156 | 156 | 156 | 6049 |
| 1735666200 | 156 | 0 | 0.00 | 156 | 156 | 152 | 468 |
| 1735579800 | 156 | 2.5 | 1.63 | 153.5 | 156 | 153.5 | 1297 |
| 1735320600 | 153.5 | 1 | 0.66 | 152.5 | 153.5 | 150 | 26106 |
| 1735061400 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 5010 |
| 1734975000 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 16961 |
| 1734715800 | 152.5 | -2.5 | -1.61 | 155 | 155 | 148.5 | 3593 |
| 1734629400 | 155 | -2.5 | -1.59 | 157.5 | 157.5 | 155 | 11889 |
| 1734543000 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 5449 |
| 1734456600 | 157.5 | -7.5 | -4.55 | 165 | 165 | 157.5 | 9636 |
| 1734370200 | 165 | 0 | 0.00 | 165 | 165 | 165 | 1777 |
| 1734111000 | 165 | 2.5 | 1.54 | 162.5 | 165 | 162.5 | 20297 |
| 1734024600 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 7684 |
| 1733938200 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 4814 |
| 1733851800 | 162.5 | -10 | -5.80 | 172.5 | 172.5 | 162.5 | 23205 |
| 1733765400 | 172.5 | 0 | 0.00 | 172.5 | 172.5 | 172.5 | 1338 |
| 1733506200 | 172.5 | 0 | 0.00 | 172.5 | 172.5 | 172.5 | 6160 |
| 1733419800 | 172.5 | 5.5 | 3.29 | 172.5 | 172.5 | 172.5 | 22878 |
| 1733333400 | 167 | -8 | -4.57 | 175 | 175 | 167 | 25590 |
| 1733247000 | 175 | -4 | -2.23 | 179 | 179 | 175 | 18315 |
| 1733160600 | 179 | 0 | 0.00 | 179 | 179 | 179 | 781 |
| 1732901400 | 179 | 0 | 0.00 | 179 | 179 | 179 | 9922 |
| 1732815000 | 179 | 0 | 0.00 | 179 | 179 | 179 | 10858 |
