Hot Features
프리미엄
Opg Power Ventures Plc (OPG.GB)
AQSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.05 | -51.7948717949 | 9.75 | 9.75 | 4.085 | 1137792 | 7.34078839 | DE |
| 4 | -5.55 | -54.1463414634 | 10.25 | 10.25 | 4.085 | 302279 | 7.36785451 | DE |
| 12 | -6.55 | -58.2222222222 | 11.25 | 11.8 | 4.085 | 123534 | 7.93880397 | DE |
| 26 | -6.55 | -58.2222222222 | 11.25 | 11.8 | 4.085 | 76520 | 8.62423018 | DE |
| 52 | -8.05 | -63.137254902 | 12.75 | 14.25 | 4.085 | 64453 | 9.6549433 | DE |
| 156 | -7.8 | -62.4 | 12.5 | 14.25 | 4.085 | 66403 | 8.27576531 | DE |
| 260 | -10.05 | -68.1355932203 | 14.75 | 21.98 | 4.085 | 61090 | 10.0545535 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732120140 | 4.8 | -0.9 | -15.79 | 5.7 | 6.12 | 4.085 | 1521865 |
| 1732033620 | 5.7 | -0.8 | -12.31 | 6.5 | 6.5 | 5.7 | 140218 |
| 1731947580 | 6.5 | -1.83 | -21.99 | 6.5 | 7 | 6.086 | 160505 |
| 1731688080 | 8.332 | -1.12 | -11.83 | 9.45 | 9.45 | 4.9 | 3509162 |
| 1731598260 | 9.45 | -0.3 | -3.08 | 9.75 | 9.75 | 8.925 | 357211 |
| 1731511920 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1731428820 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1731342540 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1731083160 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1730993820 | 9.75 | -0.5 | -4.88 | 9.75 | 9.75 | 9.51 | 5258 |
| 1730910480 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1730824080 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1730737740 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 9.55 | 41869 |
| 1730475300 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1730388900 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 9.515 | 7210 |
| 1730305440 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1730193840 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1730132940 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1729869960 | 10.25 | 0 | 0.00 | 9.75 | 10.25 | 9.75 | 0 |
| 1729783680 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1729697340 | 10.25 | 1 | 10.81 | 9.25 | 10.25 | 9.25 | 172040 |
| 1729610340 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1729524420 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1729262100 | 9.25 | -0.5 | -5.13 | 9.75 | 9.776 | 9.05 | 309545 |
| 1729178580 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.406 | 6395 |
| 1729092540 | 9.75 | -0.5 | -4.88 | 10.25 | 10.25 | 9.75 | 0 |
| 1729006140 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 9.59 | 25000 |
| 1728919680 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1728657480 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1728574140 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1728484740 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1728401340 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1728311580 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1728053040 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 9.74 | 79804 |
| 1727966700 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1727882940 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1727793720 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1727710080 | 10.25 | -0.5 | -4.65 | 10.75 | 10.75 | 10.25 | 0 |
| 1727447580 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.126 | 50235 |
| 1727364240 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1727277960 | 10.75 | -0.05 | -0.46 | 11.3 | 11.8 | 10.435 | 138636 |
| 1727191740 | 10.8 | 0.2 | 1.89 | 10.6 | 10.8 | 10.205 | 69893 |
| 1727102220 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1726843740 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1726756740 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1726669920 | 10.6 | -0.2 | -1.85 | 10.8 | 10.8 | 9.908 | 84712 |
| 1726586700 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1726498920 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1726238280 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1726151880 | 10.8 | 0.5 | 4.85 | 10.3 | 10.8 | 10.033 | 109363 |
| 1726068360 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1725981960 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1725892800 | 10.3 | -0.5 | -4.63 | 10.8 | 10.8 | 10.3 | 0 |
| 1725633480 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1725547140 | 10.8 | 0.5 | 4.85 | 10.3 | 10.8 | 10.06 | 140996 |
| 1725460740 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 9.975 | 110233 |
| 1725374160 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1725287700 | 10.3 | 0.3 | 3.00 | 10 | 10.8 | 9.775 | 105207 |
| 1725028800 | 10 | 0 | 0.00 | 10 | 10.559 | 10 | 10008 |
| 1724942100 | 10 | -0.5 | -4.76 | 11.25 | 11.25 | 10 | 9615 |
| 1724858700 | 10.5 | -0.75 | -6.67 | 11.25 | 11.25 | 10.5 | 322739 |
| 1724772540 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 10.8625 | 63850 |
| 1724423820 | 11.25 | 0 | 0.00 | 11.25 | 11.75 | 10.895 | 54650 |
| 1724340540 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 1724251080 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 10.65 | 119000 |
