Hot Features
프리미엄
Hansa Investment Company Limited (HANA)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 0.877192982456 | 228 | 230 | 227 | 21161 | 228.33954293 | DE |
| 4 | 5 | 2.22222222222 | 225 | 240 | 220 | 45639 | 226.44691166 | DE |
| 12 | 23 | 11.1111111111 | 207 | 240 | 202 | 37282 | 225.08569133 | DE |
| 26 | 31 | 15.5778894472 | 199 | 240 | 190 | 38243 | 213.87664606 | DE |
| 52 | 54 | 30.6818181818 | 176 | 240 | 176 | 34130 | 206.42846715 | DE |
| 156 | 11 | 5.02283105023 | 219 | 240 | 160 | 34426 | 191.74543558 | DE |
| 260 | 53 | 29.9435028249 | 177 | 240 | 128 | 46393 | 187.42566473 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730482200 | 230 | 3 | 1.32 | 230 | 230 | 230 | 249900 |
| 1730395800 | 227 | 0 | 0.00 | 227 | 227 | 227 | 10840 |
| 1730309400 | 227 | -3 | -1.30 | 227 | 227 | 227 | 27067 |
| 1730223000 | 230 | 2 | 0.88 | 230 | 230 | 230 | 36916 |
| 1730136600 | 228 | 0 | 0.00 | 228 | 228 | 228 | 20300 |
| 1729873800 | 228 | 0 | 0.00 | 228 | 228 | 228 | 10681 |
| 1729787400 | 228 | 1 | 0.44 | 230 | 232 | 228 | 103728 |
| 1729701000 | 227 | 1 | 0.44 | 224 | 230 | 224 | 40012 |
| 1729614600 | 226 | -1 | -0.44 | 222 | 228 | 222 | 170747 |
| 1729528200 | 227 | 3 | 1.34 | 230 | 240 | 224 | 269292 |
| 1729269000 | 224 | 1 | 0.45 | 220 | 224 | 220 | 24137 |
| 1729182600 | 223 | -4 | -1.76 | 222 | 223 | 220 | 36722 |
| 1729096200 | 227 | 5 | 2.25 | 227 | 227 | 227 | 394 |
| 1729009800 | 222 | -7 | -3.06 | 220 | 222 | 220 | 78278 |
| 1728923400 | 229 | 0 | 0.00 | 229 | 229 | 229 | 762 |
| 1728664200 | 229 | 1 | 0.44 | 229 | 229 | 229 | 22921 |
| 1728577800 | 228 | 3 | 1.33 | 228 | 228 | 228 | 11514 |
| 1728491400 | 225 | -4 | -1.75 | 225 | 225 | 225 | 3966 |
| 1728405000 | 229 | 4 | 1.78 | 229 | 229 | 229 | 17294 |
| 1728318600 | 225 | 0 | 0.00 | 225 | 225 | 225 | 5000 |
| 1728059400 | 225 | 2 | 0.90 | 225 | 225 | 225 | 22200 |
| 1727973000 | 223 | 0 | 0.00 | 223 | 223 | 223 | 0 |
| 1727886600 | 223 | -2 | -0.89 | 224 | 224 | 223 | 10450 |
| 1727800200 | 225 | 4 | 1.81 | 224 | 225 | 224 | 169687 |
| 1727713800 | 221 | -1 | -0.45 | 226 | 226 | 221 | 34669 |
| 1727454600 | 222 | -5 | -2.20 | 222 | 222 | 222 | 16915 |
| 1727368200 | 227 | 1 | 0.44 | 227 | 227 | 227 | 500 |
| 1727281800 | 226 | 0 | 0.00 | 226 | 226 | 226 | 7719 |
| 1727195400 | 226 | 5 | 2.26 | 226 | 226 | 226 | 5550 |
| 1727109000 | 221 | 0 | 0.00 | 218 | 221 | 218 | 38327 |
| 1726849800 | 221 | -5 | -2.21 | 221 | 221 | 221 | 46178 |
| 1726763400 | 226 | 5 | 2.26 | 226 | 226 | 226 | 600 |
| 1726677000 | 221 | -7 | -3.07 | 220 | 221 | 220 | 26253 |
| 1726590600 | 228 | 2 | 0.88 | 222 | 228 | 220 | 18704 |
| 1726504200 | 226 | 6 | 2.73 | 222 | 226 | 218 | 17543 |
| 1726245000 | 220 | -1 | -0.45 | 218 | 220 | 218 | 9125 |
| 1726158600 | 221 | -5 | -2.21 | 222 | 222 | 218 | 4424 |
| 1726072200 | 226 | 4 | 1.80 | 218 | 226 | 218 | 2000 |
| 1725985800 | 222 | -1 | -0.45 | 222 | 222 | 222 | 11616 |
| 1725899400 | 223 | -3 | -1.33 | 223 | 223 | 223 | 52089 |
| 1725640200 | 226 | 0 | 0.00 | 226 | 226 | 226 | 188477 |
| 1725553800 | 226 | 0 | 0.00 | 226 | 226 | 226 | 8500 |
| 1725467400 | 226 | -2 | -0.88 | 226 | 226 | 226 | 8754 |
| 1725381000 | 228 | -2 | -0.87 | 224 | 228 | 220 | 19351 |
| 1725294600 | 230 | 2 | 0.88 | 228 | 230 | 228 | 19850 |
| 1725035400 | 228 | 1 | 0.44 | 228 | 228 | 228 | 229733 |
| 1724949000 | 227 | 8 | 3.65 | 216 | 227 | 216 | 7946 |
| 1724862600 | 219 | -4 | -1.79 | 219 | 219 | 219 | 0 |
| 1724776200 | 223 | -2 | -0.89 | 226 | 226 | 216 | 189975 |
| 1724430600 | 225 | 13 | 6.13 | 214 | 225 | 214 | 112492 |
| 1724344200 | 212 | 0 | 0.00 | 212 | 212 | 212 | 1873 |
| 1724257800 | 212 | 0 | 0.00 | 208 | 212 | 208 | 2995 |
| 1724171400 | 212 | 0 | 0.00 | 208 | 212 | 208 | 4547 |
| 1724085000 | 212 | 2 | 0.95 | 212 | 212 | 212 | 2342 |
| 1723825800 | 210 | -1 | -0.47 | 210 | 210 | 210 | 0 |
| 1723739400 | 211 | -1 | -0.47 | 212 | 212 | 211 | 14267 |
| 1723653000 | 212 | 2 | 0.95 | 212 | 212 | 212 | 0 |
| 1723566600 | 210 | 1 | 0.48 | 210 | 210 | 210 | 0 |
| 1723480200 | 209 | 2 | 0.97 | 204 | 209 | 202 | 11601 |
| 1723221000 | 207 | -5 | -2.36 | 207 | 207 | 207 | 28601 |
| 1723134600 | 212 | -1 | -0.47 | 210 | 212 | 210 | 3500 |
| 1723048200 | 213 | 4 | 1.91 | 210 | 213 | 208 | 20054 |
| 1722961800 | 209 | -2 | -0.95 | 210 | 210 | 204 | 46355 |
| 1722875400 | 211 | -3 | -1.40 | 208 | 211 | 206 | 23370 |
| 1722616200 | 214 | 1 | 0.47 | 214 | 214 | 214 | 6300 |
