Hot Features
프리미엄
Petards Group Plc (PEG.GB)
AQSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 8 | 8 | 7.75 | 0 | 0 | DE |
| 4 | -0.25 | -3.0303030303 | 8.25 | 8.25 | 7.75 | 559 | 8.13157895 | DE |
| 12 | -0.5 | -5.88235294118 | 8.5 | 10 | 7.65 | 4859 | 8.45288679 | DE |
| 26 | 0.75 | 10.3448275862 | 7.25 | 10.72 | 6.75 | 3242 | 8.68714297 | DE |
| 52 | 4 | 100 | 4 | 10.72 | 3.682 | 4269 | 7.00729711 | DE |
| 156 | -3.5 | -30.4347826087 | 11.5 | 12.8 | 3 | 8460 | 5.59678015 | DE |
| 260 | -6 | -42.8571428571 | 14 | 19 | 3 | 7093 | 6.84561165 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737735960 | 8 | 0 | 0.00 | 8 | 8 | 7.75 | 0 |
| 1737649680 | 8 | 0 | 0.00 | 8 | 8 | 7.75 | 0 |
| 1737563340 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1737476940 | 8 | 0 | 0.00 | 8 | 8 | 7.75 | 0 |
| 1737390480 | 8 | 0 | 0.00 | 8 | 8 | 7.75 | 0 |
| 1737131340 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1737044940 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1736955300 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1736869080 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1736782500 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1736524020 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1736439600 | 8 | -0.25 | -3.03 | 8.25 | 8.25 | 8 | 4500 |
| 1736353620 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8 | 0 |
| 1736264400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8 | 0 |
| 1736180880 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8 | 5000 |
| 1735918500 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8 | 0 |
| 1735832160 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8 | 0 |
| 1735662660 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1735576260 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8 | 0 |
| 1735313700 | 8.25 | 0.25 | 3.13 | 8 | 8.34 | 8 | 140000 |
| 1735057680 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1734971280 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1734712200 | 8 | 0 | 0.00 | 8 | 8 | 7.65 | 100 |
| 1734622440 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1734536340 | 8 | -0.5 | -5.88 | 8.5 | 9 | 8 | 0 |
| 1734449880 | 8.5 | -0.25 | -2.86 | 8.75 | 9 | 8.15 | 20000 |
| 1734366420 | 8.75 | 0 | 0.00 | 8.75 | 9 | 8.15 | 24726 |
| 1734104460 | 8.75 | 0 | 0.00 | 8.75 | 9 | 8.75 | 0 |
| 1734020880 | 8.75 | 0 | 0.00 | 8.75 | 9 | 8.75 | 0 |
| 1733931060 | 8.75 | 0 | 0.00 | 8.75 | 9 | 8.75 | 0 |
| 1733848080 | 8.75 | 0 | 0.00 | 8.75 | 9 | 8.75 | 0 |
| 1733761860 | 8.75 | -0.5 | -5.41 | 9.25 | 10 | 8.75 | 49316 |
| 1733495700 | 9.25 | 0 | 0.00 | 9.25 | 10 | 9.075 | 3875 |
| 1733416140 | 9.25 | 0 | 0.00 | 9.25 | 10 | 9.25 | 0 |
| 1733326500 | 9.25 | 0 | 0.00 | 9.25 | 10 | 9.25 | 0 |
| 1733239800 | 9.25 | 0 | 0.00 | 9.25 | 10 | 9.25 | 0 |
| 1733156940 | 9.25 | 0 | 0.00 | 9.25 | 10 | 9.25 | 0 |
| 1732897620 | 9.25 | 0 | 0.00 | 9.25 | 10 | 9.25 | 0 |
| 1732808160 | 9.25 | 0 | 0.00 | 9.25 | 10 | 9.25 | 0 |
| 1732721820 | 9.25 | 0 | 0.00 | 9.25 | 10 | 9.25 | 0 |
| 1732638480 | 9.25 | 0 | 0.00 | 9.25 | 10 | 9.01 | 1 |
| 1732548840 | 9.25 | 0.25 | 2.78 | 9 | 10 | 9 | 0 |
| 1732289460 | 9 | 0 | 0.00 | 9 | 9.25 | 9 | 0 |
| 1732203480 | 9 | 0 | 0.00 | 9 | 9.25 | 9 | 0 |
| 1732120140 | 9 | 0 | 0.00 | 9 | 9.25 | 9 | 0 |
| 1732033620 | 9 | 0 | 0.00 | 9.5 | 9.75 | 9 | 0 |
| 1731947580 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1731688080 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1731598260 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1731511920 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1731428820 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1731342540 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1731083160 | 9 | 0.25 | 2.86 | 8.75 | 9.25 | 8.75 | 10000 |
| 1730993820 | 8.75 | 0.25 | 2.94 | 8.75 | 9 | 8.75 | 0 |
| 1730910480 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1730824080 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1730737740 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1730475300 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1730388900 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1730305440 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1730193840 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1730132940 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
