Hot Features
프리미엄
Cobra Resources Plc (COBR)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.35 | 1.375 | 1.325 | 257776 | 1.3630503 | DE |
| 4 | 0.025 | 1.88679245283 | 1.325 | 1.45 | 1.15 | 1295109 | 1.29111577 | DE |
| 12 | 0.325 | 31.7073170732 | 1.025 | 1.45 | 0.925 | 1342619 | 1.22179785 | DE |
| 26 | 0.05 | 3.84615384615 | 1.3 | 1.45 | 0.825 | 1368646 | 1.13872365 | DE |
| 52 | 0.325 | 31.7073170732 | 1.025 | 1.45 | 0.825 | 1395446 | 1.11692238 | DE |
| 156 | -0.4 | -22.8571428571 | 1.75 | 3.15 | 0.775 | 1165364 | 1.55511055 | DE |
| 260 | 0.1 | 8 | 1.25 | 3.8 | 0.675 | 2261583 | 2.03104345 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1.35 | 0.03 | 1.89 | 1.325 | 1.35 | 1.325 | 513903 |
| 1732210200 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 15283 |
| 1732123800 | 1.325 | -0.05 | -3.64 | 1.375 | 1.375 | 1.325 | 73015 |
| 1732037400 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 292649 |
| 1731951000 | 1.375 | 0.02 | 1.85 | 1.35 | 1.375 | 1.35 | 603022 |
| 1731691800 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 48784 |
| 1731605400 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.35 | 2457791 |
| 1731519000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 133137 |
| 1731432600 | 1.4 | 0.13 | 9.80 | 1.275 | 1.45 | 1.275 | 4932334 |
| 1731346200 | 1.275 | 0.08 | 6.25 | 1.2 | 1.275 | 1.2 | 2504118 |
| 1731087000 | 1.2 | 0.05 | 4.35 | 1.15 | 1.2 | 1.15 | 1154825 |
| 1731000600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 235000 |
| 1730914200 | 1.15 | -0.1 | -8.00 | 1.25 | 1.25 | 1.15 | 862933 |
| 1730827800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 874254 |
| 1730741400 | 1.25 | 0.05 | 4.17 | 1.25 | 1.25 | 1.25 | 6602139 |
| 1730482200 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.15 | 1310000 |
| 1730395800 | 1.2 | -0.08 | -5.88 | 1.275 | 1.275 | 1.2 | 514339 |
| 1730309400 | 1.275 | -0.05 | -3.77 | 1.325 | 1.325 | 1.275 | 3425913 |
| 1730223000 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 126550 |
| 1730136600 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 467293 |
| 1729873800 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 50000 |
| 1729787400 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 779508 |
| 1729701000 | 1.325 | -0.08 | -5.36 | 1.4 | 1.4 | 1.325 | 888716 |
| 1729614600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 761726 |
| 1729528200 | 1.4 | 0.05 | 3.70 | 1.4 | 1.4 | 1.4 | 2179299 |
| 1729269000 | 1.35 | 0 | 0.00 | 1.35 | 1.4 | 1.35 | 1125 |
| 1729182600 | 1.35 | -0.03 | -1.82 | 1.375 | 1.375 | 1.35 | 275577 |
| 1729096200 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 170000 |
| 1729009800 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 787670 |
| 1728923400 | 1.375 | -0.08 | -5.17 | 1.45 | 1.45 | 1.375 | 3309714 |
| 1728664200 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 231127 |
| 1728577800 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 1126710 |
| 1728491400 | 1.45 | 0.08 | 5.45 | 1.375 | 1.45 | 1.375 | 6043009 |
| 1728405000 | 1.375 | 0.05 | 3.77 | 1.375 | 1.375 | 1.375 | 2832015 |
| 1728318600 | 1.325 | 0.13 | 10.42 | 1.2 | 1.325 | 1.2 | 6517338 |
| 1728059400 | 1.2 | 0.02 | 2.13 | 1.175 | 1.2 | 1.175 | 1176575 |
| 1727973000 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 863776 |
| 1727886600 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 327144 |
| 1727800200 | 1.175 | 0.1 | 9.30 | 1.1 | 1.175 | 1.1 | 2995250 |
| 1727713800 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 425243 |
| 1727454600 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 217013 |
| 1727368200 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 56855 |
| 1727281800 | 1.075 | 0.08 | 7.50 | 1 | 1.075 | 1 | 3540150 |
| 1727195400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 168000 |
| 1727109000 | 1 | 0.05 | 5.26 | 1 | 1 | 1 | 231344 |
| 1726849800 | 0.95 | -0.075 | -7.32 | 1.025 | 1.025 | 0.95 | 1446352 |
| 1726763400 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 250000 |
| 1726677000 | 1.025 | 0.08 | 7.89 | 0.95 | 1.025 | 0.95 | 1129961 |
| 1726590600 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 340300 |
| 1726504200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 542283 |
| 1726245000 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.925 | 3156758 |
| 1726158600 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 210000 |
| 1726072200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 1929815 |
| 1725985800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 3142532 |
| 1725899400 | 0.95 | -0.025 | -2.56 | 0.975 | 0.975 | 0.95 | 2000000 |
| 1725640200 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 1967545 |
| 1725553800 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 49729 |
| 1725467400 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 724144 |
| 1725381000 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 259224 |
| 1725294600 | 0.975 | -0.05 | -4.88 | 1.025 | 1.025 | 0.975 | 1306929 |
| 1725035400 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 1627793 |
| 1724949000 | 1.025 | -0.03 | -2.38 | 1.025 | 1.025 | 1.025 | 888481 |
| 1724862600 | 1.05 | 0.13 | 13.51 | 1 | 1.05 | 0.95 | 8225871 |
| 1724776200 | 0.925 | 0 | 0.00 | 0.925 | 0.95 | 0.925 | 134764 |
