Hot Features
프리미엄
Tan Delta Systems Plc (TAND)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 19.5 | 19.55 | 19.1 | 1852 | 19.5 | DE |
| 4 | 0 | 0 | 19.5 | 19.55 | 19 | 1837 | 19.5 | DE |
| 12 | -5 | -20.4081632653 | 24.5 | 25 | 16.5 | 6054 | 19.97815692 | DE |
| 26 | 7.5 | 62.5 | 12 | 30.5 | 11.4 | 25058 | 21.93525666 | DE |
| 52 | 0.5 | 2.63157894737 | 19 | 30.5 | 11.4 | 15485 | 20.48089812 | DE |
| 156 | -9 | -31.5789473684 | 28.5 | 30.5 | 11.4 | 12778 | 21.51870048 | DE |
| 260 | -9 | -31.5789473684 | 28.5 | 30.5 | 11.4 | 12778 | 21.51870048 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1738258200 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1738171800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 4200 |
| 1738085400 | 19.5 | 0 | 0.00 | 19.5 | 19.55 | 19.1 | 7 |
| 1737999000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 5055 |
| 1737739800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1737653400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 16 |
| 1737567000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 5002 |
| 1737480600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1737394200 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19 | 6000 |
| 1737135000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 6898 |
| 1737048600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19 | 0 |
| 1736962200 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1736875800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 1496 |
| 1736789400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 500 |
| 1736530200 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 7574 |
| 1736443800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1736357400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1736271000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1736184600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1735925400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1735839000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 30391 |
| 1735666200 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 40000 |
| 1735579800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 25177 |
| 1735320600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1735061400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 44171 |
| 1734975000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 11923 |
| 1734715800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1734629400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 1846 |
| 1734543000 | 19.5 | 0.5 | 2.63 | 19 | 19.5 | 19 | 14130 |
| 1734456600 | 19 | -0.5 | -2.56 | 18.5 | 19 | 18.5 | 20338 |
| 1734370200 | 19.5 | 1.5 | 8.33 | 18 | 19.5 | 18 | 3334 |
| 1734111000 | 18 | 0.5 | 2.86 | 17.5 | 18 | 17.5 | 34759 |
| 1734024600 | 17.5 | -6 | -25.53 | 16.5 | 17.5 | 16.5 | 22000 |
| 1733938200 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 453 |
| 1733851800 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 513 |
| 1733765400 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1733506200 | 23.5 | -0.5 | -2.08 | 24 | 24 | 23.5 | 8888 |
| 1733419800 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1733333400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1733247000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 2500 |
| 1733160600 | 24 | 0 | 0.00 | 24 | 24 | 24 | 3508 |
| 1732901400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1732815000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1732728600 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1732642200 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1732555800 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1732296600 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1732210200 | 24 | -1 | -4.00 | 24 | 24 | 24 | 0 |
| 1732123800 | 25 | 1 | 4.17 | 24 | 25 | 24 | 2954 |
| 1732037400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 1923 |
| 1731951000 | 24 | 0 | 0.00 | 24 | 24 | 22.8 | 35259 |
| 1731691800 | 24 | -0.5 | -2.04 | 24.5 | 24.5 | 23.8 | 21 |
| 1731605400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 23.8 | 1932 |
| 1731519000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24 | 2307 |
| 1731432600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 23.8 | 0 |
| 1731346200 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 23.8 | 0 |
| 1731087000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.1 | 0 |
| 1731000600 | 24.5 | -1 | -3.92 | 25.5 | 25.5 | 24.5 | 12873 |
| 1730914200 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25 | 0 |
| 1730827800 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25 | 0 |
| 1730741400 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25 | 0 |
| 1730482200 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25 | 0 |
