Hot Features
프리미엄
Harbour Energy Plc (PQQ0)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.082 | 2.67449445532 | 3.066 | 3.17 | 3.04 | 5961 | 3.09522324 | DE |
| 4 | -0.116 | -3.55392156863 | 3.264 | 3.3 | 2.972 | 5226 | 3.10506325 | DE |
| 12 | -0.196 | -5.86124401914 | 3.344 | 3.402 | 2.972 | 4063 | 3.15353763 | DE |
| 26 | -0.72 | -18.6142709411 | 3.868 | 3.906 | 2.972 | 4252 | 3.37867969 | DE |
| 52 | 0.512 | 19.4233687405 | 2.636 | 3.906 | 2.52 | 8826 | 3.32392819 | DE |
| 156 | 0.206 | 7.00203942896 | 2.942 | 3.906 | 2.52 | 8131 | 3.24280267 | DE |
| 260 | 0.206 | 7.00203942896 | 2.942 | 3.906 | 2.52 | 8131 | 3.24280267 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733174820 | 3.102 | -0.03 | -0.89 | 3.104 | 3.17 | 3.102 | 1275 |
| 1732915620 | 3.13 | 0.05 | 1.62 | 3.076 | 3.164 | 3.076 | 4462 |
| 1732829220 | 3.08 | 0 | 0.06 | 3.07 | 3.08 | 3.07 | 5350 |
| 1732742820 | 3.078 | -0.03 | -1.03 | 3.05 | 3.164 | 3.04 | 11218 |
| 1732656420 | 3.11 | -0.09 | -2.69 | 3.066 | 3.15 | 3.066 | 7501 |
| 1732570020 | 3.196 | -0.07 | -2.14 | 3.2559999 | 3.258 | 3.196 | 14753 |
| 1732310820 | 3.266 | -0.01 | -0.37 | 3.2719999 | 3.2719999 | 3.206 | 1215 |
| 1732224420 | 3.278 | 0.13 | 4.13 | 3.194 | 3.278 | 3.194 | 1200 |
| 1732138020 | 3.148 | 0.14 | 4.58 | 3.062 | 3.16 | 3.062 | 4280 |
| 1732051620 | 3.0099999 | 0.03 | 0.87 | 3.05 | 3.05 | 3.0099999 | 3200 |
| 1731965220 | 2.984 | -0.07 | -2.16 | 3.058 | 3.058 | 2.978 | 5711 |
| 1731705960 | 3.05 | 0.02 | 0.79 | 3.066 | 3.086 | 2.98 | 3324 |
| 1731619560 | 3.0259999 | 0.05 | 1.82 | 3.074 | 3.074 | 2.992 | 6175 |
| 1731533160 | 2.972 | -0.09 | -2.88 | 2.986 | 3.058 | 2.972 | 3440 |
| 1731446820 | 3.06 | -0.03 | -0.97 | 3.06 | 3.108 | 3.0099999 | 8552 |
| 1731360420 | 3.09 | -0.02 | -0.77 | 3.092 | 3.156 | 3.09 | 7749 |
| 1731101220 | 3.114 | -0.07 | -2.08 | 3.168 | 3.168 | 3.072 | 6351 |
| 1731014760 | 3.18 | -0.06 | -1.97 | 3.25 | 3.3 | 3.152 | 4508 |
| 1730928360 | 3.244 | -0 | -0.06 | 3.244 | 3.244 | 3.24 | 1000 |
| 1730841960 | 3.246 | -0.13 | -3.74 | 3.2639999 | 3.3 | 3.246 | 3250 |
| 1730755560 | 3.372 | 0.06 | 1.69 | 3.282 | 3.372 | 3.282 | 1250 |
| 1730496360 | 3.316 | 0.13 | 4.21 | 3.25 | 3.386 | 3.25 | 1380 |
| 1730409960 | 3.182 | -0.14 | -4.10 | 3.234 | 3.318 | 3.182 | 10835 |
| 1730323560 | 3.318 | 0.1 | 3.11 | 3.176 | 3.32 | 3.176 | 4341 |
| 1730237160 | 3.218 | 0.03 | 0.81 | 3.266 | 3.266 | 3.218 | 1154 |
| 1730150760 | 3.192 | -0.05 | -1.42 | 3.192 | 3.192 | 3.192 | 1500 |
| 1729888020 | 3.238 | -0.06 | -1.88 | 3.226 | 3.32 | 3.226 | 2488 |
| 1729801560 | 3.3 | 0.12 | 3.77 | 3.294 | 3.36 | 3.286 | 3301 |
| 1729715160 | 3.18 | -0.02 | -0.75 | 3.21 | 3.21 | 3.152 | 4144 |
| 1729628760 | 3.204 | 0 | 0.00 | 3.206 | 3.206 | 3.202 | 580 |
| 1729542360 | 3.204 | -0.03 | -0.99 | 3.24 | 3.24 | 3.152 | 725 |
| 1729283160 | 3.236 | 0.02 | 0.75 | 3.186 | 3.2639999 | 3.186 | 1601 |
| 1729196760 | 3.212 | -0.02 | -0.74 | 3.198 | 3.2519999 | 3.152 | 6270 |
| 1729110360 | 3.236 | 0.03 | 1.06 | 3.182 | 3.254 | 3.182 | 2174 |
| 1729023960 | 3.202 | -0.02 | -0.56 | 3.262 | 3.262 | 3.202 | 1619 |
| 1728937620 | 3.22 | -0.04 | -1.23 | 3.236 | 3.236 | 3.22 | 750 |
| 1728678360 | 3.2599999 | -0.01 | -0.18 | 3.3 | 3.3 | 3.246 | 4379 |
| 1728591960 | 3.266 | 0.01 | 0.43 | 3.278 | 3.278 | 3.266 | 1200 |
| 1728505560 | 3.2519999 | 0 | 0.00 | 3.2519999 | 3.2519999 | 3.2519999 | 0 |
| 1728419160 | 3.2519999 | -0.13 | -3.84 | 3.274 | 3.348 | 3.248 | 3201 |
| 1728332760 | 3.382 | -0.02 | -0.53 | 3.356 | 3.402 | 3.302 | 2419 |
| 1728073560 | 3.4 | 0.07 | 2.16 | 3.2839999 | 3.4 | 3.2839999 | 5375 |
| 1727987220 | 3.328 | -0.04 | -1.07 | 3.35 | 3.35 | 3.328 | 781 |
| 1727900820 | 3.364 | 0.08 | 2.50 | 3.368 | 3.4 | 3.316 | 1701 |
| 1727814420 | 3.282 | 0.03 | 0.86 | 3.232 | 3.294 | 3.17 | 1746 |
| 1727727960 | 3.254 | 0 | 0.00 | 3.254 | 3.254 | 3.254 | 0 |
| 1727468760 | 3.254 | 0.05 | 1.62 | 3.25 | 3.254 | 3.232 | 1920 |
| 1727382360 | 3.202 | -0.05 | -1.48 | 3.152 | 3.208 | 3.15 | 4541 |
| 1727295960 | 3.25 | -0.05 | -1.40 | 3.2599999 | 3.2599999 | 3.192 | 1101 |
| 1727209560 | 3.296 | 0.07 | 2.17 | 3.186 | 3.298 | 3.186 | 1531 |
| 1727123160 | 3.226 | 0.13 | 4.27 | 3.184 | 3.226 | 3.152 | 5380 |
| 1726864020 | 3.094 | -0.05 | -1.59 | 3.148 | 3.148 | 3.094 | 276 |
| 1726777560 | 3.144 | 0.03 | 1.09 | 3.14 | 3.182 | 3.14 | 4400 |
| 1726691220 | 3.11 | -0.09 | -2.75 | 3.168 | 3.168 | 3.1 | 2988 |
| 1726604760 | 3.198 | 0.1 | 3.36 | 3.102 | 3.198 | 3.06 | 1313 |
| 1726518420 | 3.094 | -0.02 | -0.51 | 3.178 | 3.178 | 3.0299999 | 5314 |
| 1726259160 | 3.11 | 0.02 | 0.52 | 3.102 | 3.12 | 3.0379999 | 2738 |
| 1726172760 | 3.094 | 0 | 0.06 | 3.144 | 3.144 | 3.062 | 6328 |
| 1726086360 | 3.092 | 0.03 | 0.91 | 3.13 | 3.164 | 3.054 | 20808 |
| 1725999960 | 3.064 | -0.22 | -6.76 | 3.344 | 3.344 | 3.064 | 7563 |
| 1725913620 | 3.286 | -0.06 | -1.91 | 3.31 | 3.322 | 3.23 | 2354 |
| 1725654360 | 3.35 | -0.05 | -1.41 | 3.364 | 3.364 | 3.29 | 5810 |
| 1725567960 | 3.398 | -0.03 | -0.88 | 3.352 | 3.482 | 3.352 | 5604 |
| 1725481560 | 3.428 | -0.05 | -1.49 | 3.5 | 3.506 | 3.39 | 6981 |
| 1725395160 | 3.48 | -0.11 | -3.06 | 3.472 | 3.556 | 3.44 | 3251 |
