![Ti Fluid Systems Plc](/common/images/company/L_TIFS.png)
Ti Fluid Systems Plc (TIFS)
LSE
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.4 | 0.719424460432 | 194.6 | 196.4 | 194.6 | 2329234 | 195.26114724 | DE |
4 | 2 | 1.03092783505 | 194 | 196.4 | 194 | 3334706 | 194.83902039 | DE |
12 | 12.4 | 6.75381263617 | 183.6 | 196.4 | 178.6 | 5423652 | 193.19302102 | DE |
26 | 66.8 | 51.7027863777 | 129.2 | 196.4 | 125.2 | 3211570 | 185.47917521 | DE |
52 | 44.4 | 29.2875989446 | 151.6 | 196.4 | 110 | 2340792 | 171.57298678 | DE |
156 | -39.5 | -16.7728237792 | 235.5 | 245.5 | 88.8 | 1316408 | 157.76895084 | DE |
260 | -50 | -20.325203252 | 246 | 330.5 | 88.8 | 1024417 | 175.45010253 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1739554200 | 196 | -0.4 | -0.20 | 196.2 | 196.2 | 196 | 643365 |
1739467800 | 196.4 | 0 | 0.00 | 196 | 196.4 | 196 | 732300 |
1739381400 | 196.4 | 0.8 | 0.41 | 195.8 | 196.4 | 195.8 | 1608920 |
1739295000 | 195.6 | 0.6 | 0.31 | 195 | 195.8 | 194.8 | 723849 |
1739208600 | 195 | 0.2 | 0.10 | 195 | 195 | 194.8 | 5227835 |
1738949400 | 194.8 | 0.2 | 0.10 | 194.6 | 195 | 194.6 | 3353264 |
1738863000 | 194.6 | -0.2 | -0.10 | 194.6 | 195 | 194.6 | 2713831 |
1738776600 | 194.8 | 0 | 0.00 | 194.8 | 194.8 | 194.2 | 17399673 |
1738690200 | 194.8 | -0.2 | -0.10 | 194.6 | 194.8 | 194.6 | 5586975 |
1738603800 | 195 | 0 | 0.00 | 194.8 | 195 | 194.4 | 7806991 |
1738344600 | 195 | -0.2 | -0.10 | 195 | 195.2 | 194.8 | 2268608 |
1738258200 | 195.2 | 0.4 | 0.21 | 194.8 | 195.2 | 194.6 | 393519 |
1738171800 | 194.8 | 0.2 | 0.10 | 194.4 | 194.8 | 194.4 | 526971 |
1738085400 | 194.6 | 0 | 0.00 | 194.6 | 194.8 | 194.6 | 4631673 |
1737999000 | 194.6 | 0.2 | 0.10 | 194.4 | 194.8 | 194.4 | 4411073 |
1737739800 | 194.4 | 0 | 0.00 | 194.6 | 194.8 | 194.4 | 1909298 |
1737653400 | 194.4 | -0.4 | -0.21 | 195 | 195 | 194.2 | 3084249 |
1737567000 | 194.8 | 0.2 | 0.10 | 194.8 | 194.8 | 194.6 | 2612813 |
1737480600 | 194.6 | 0.2 | 0.10 | 194.6 | 194.8 | 194.4 | 959944 |
1737394200 | 194.4 | 0.2 | 0.10 | 194 | 194.4 | 194 | 227111 |
1737135000 | 194.2 | 0 | 0.00 | 194 | 194.2 | 194 | 515213 |
1737048600 | 194.2 | 0.4 | 0.21 | 194 | 194.4 | 193.8 | 6471931 |
1736962200 | 193.8 | 0 | 0.00 | 194 | 194.2 | 193.8 | 10822880 |
1736875800 | 193.8 | -0.2 | -0.10 | 194 | 194.2 | 193.8 | 2814370 |
1736789400 | 194 | 0.2 | 0.10 | 194 | 194 | 193.8 | 2126119 |
1736530200 | 193.8 | 0 | 0.00 | 193.8 | 194.2 | 193.8 | 5130708 |
1736443800 | 193.8 | 0 | 0.00 | 194 | 194 | 193.8 | 24182608 |
1736357400 | 193.8 | 0 | 0.00 | 193.6 | 194 | 193.6 | 5751302 |
1736271000 | 193.8 | 0.2 | 0.10 | 194 | 194 | 193.6 | 10145491 |
1736184600 | 193.6 | 0.2 | 0.10 | 193.8 | 194.2 | 193.2 | 9870733 |
1735925400 | 193.4 | 0 | 0.00 | 193.2 | 193.8 | 193.2 | 5984086 |
1735839000 | 193.4 | 0.2 | 0.10 | 194.4 | 194.4 | 193 | 2776641 |
1735666200 | 193.2 | 0.2 | 0.10 | 193 | 193.6 | 193 | 480394 |
1735579800 | 193 | -0.2 | -0.10 | 193 | 193.8 | 193 | 2273435 |
1735320600 | 193.2 | 0.2 | 0.10 | 193.2 | 193.8 | 193 | 719873 |
1735061400 | 193 | 0.2 | 0.10 | 193.2 | 193.4 | 193 | 1551103 |
1734975000 | 192.8 | -0.4 | -0.21 | 193.2 | 193.2 | 192.8 | 3565575 |
1734715800 | 193.2 | 0 | 0.00 | 192.8 | 193.2 | 192.6 | 6216727 |
1734629400 | 193.2 | 0.2 | 0.10 | 193 | 193.2 | 192.8 | 5575098 |
1734543000 | 193 | 0.2 | 0.10 | 193 | 193 | 192.8 | 8223899 |
1734456600 | 192.8 | 0 | 0.00 | 193 | 193.4 | 192.8 | 7782414 |
1734370200 | 192.8 | 0 | 0.00 | 193.2 | 193.2 | 192.8 | 3224838 |
1734111000 | 192.8 | -0.2 | -0.10 | 193.2 | 193.4 | 192.8 | 1111264 |
1734024600 | 193 | 0.2 | 0.10 | 192.8 | 193.4 | 192.8 | 8422640 |
1733938200 | 192.8 | 0 | 0.00 | 192.8 | 193 | 192.6 | 4511750 |
1733851800 | 192.8 | -0.2 | -0.10 | 193.2 | 193.2 | 192.6 | 6872867 |
1733765400 | 193 | 0.2 | 0.10 | 193.2 | 193.4 | 192.8 | 5541717 |
1733506200 | 192.8 | -0.4 | -0.21 | 193.4 | 193.4 | 192.8 | 12490270 |
1733419800 | 193.2 | 0.4 | 0.21 | 193 | 193.8 | 192.8 | 1954943 |
1733333400 | 192.8 | -0.4 | -0.21 | 193.4 | 193.4 | 192.8 | 1941406 |
1733247000 | 193.2 | 0.6 | 0.31 | 192.6 | 193.4 | 192.6 | 7294926 |
1733160600 | 192.6 | 0.4 | 0.21 | 192.6 | 193 | 192.2 | 5589493 |
1732901400 | 192.2 | 3 | 1.59 | 193.8 | 193.8 | 192 | 50863843 |
1732815000 | 189.2 | 10.2 | 5.70 | 183.4 | 189.6 | 183.4 | 2255328 |
1732728600 | 179 | -1.8 | -1.00 | 180 | 181.6 | 178.6 | 471451 |
1732642200 | 180.8 | -3.4 | -1.85 | 183.2 | 184.6 | 180.8 | 1362672 |
1732555800 | 184.2 | -0.8 | -0.43 | 184 | 184.8 | 182.8 | 2711100 |
1732296600 | 185 | 4.2 | 2.32 | 183.6 | 185.2 | 182.2 | 3368174 |
1732210200 | 180.8 | 0.8 | 0.44 | 180 | 181.4 | 178.8 | 1681760 |
1732123800 | 180 | 0 | 0.00 | 180 | 180.8 | 178 | 4654134 |
1732037400 | 180 | -1 | -0.55 | 180 | 182 | 178.6 | 1330319 |
1731951000 | 181 | -0.8 | -0.44 | 181 | 182.6 | 179.6 | 1092553 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관