Hot Features
프리미엄
Ondine Biomedical Inc. (OBI)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.25 | -10.4166666667 | 12 | 12 | 10.75 | 102226 | 11.25097822 | DE |
| 4 | -1.25 | -10.4166666667 | 12 | 13.3 | 10.75 | 203516 | 12.2169366 | DE |
| 12 | 3 | 38.7096774194 | 7.75 | 13.3 | 7.55 | 256581 | 10.86432149 | DE |
| 26 | 3.5 | 48.275862069 | 7.25 | 13.3 | 5.625 | 328933 | 8.89695366 | DE |
| 52 | 1.25 | 13.1578947368 | 9.5 | 13.3 | 4.5 | 328950 | 8.56030868 | DE |
| 156 | -41.75 | -79.5238095238 | 52.5 | 52.5 | 4.5 | 165059 | 10.58278337 | DE |
| 260 | -45.25 | -80.8035714286 | 56 | 59 | 4.5 | 165027 | 13.69581517 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740677400 | 11.25 | -0.25 | -2.17 | 11.25 | 11.25 | 11.25 | 86 |
| 1740591000 | 11.5 | 0.25 | 2.22 | 11.25 | 11.5 | 11.25 | 2000 |
| 1740504600 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 85756 |
| 1740418200 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 138226 |
| 1740159000 | 11.25 | -0.75 | -6.25 | 12 | 12 | 11.25 | 285062 |
| 1740072600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 90029 |
| 1739986200 | 12 | 0.5 | 4.35 | 12 | 12 | 12 | 213369 |
| 1739899800 | 11.5 | -0.5 | -4.17 | 12 | 12 | 11.5 | 257873 |
| 1739813400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 151000 |
| 1739554200 | 12 | -0.25 | -2.04 | 12.25 | 12.25 | 12 | 84980 |
| 1739467800 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 247457 |
| 1739381400 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 16532 |
| 1739295000 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 30000 |
| 1739208600 | 12.25 | -1.05 | -7.89 | 12.5 | 12.5 | 12.25 | 53936 |
| 1738949400 | 13.3 | 0.8 | 6.40 | 12.5 | 13.3 | 12.5 | 209400 |
| 1738863000 | 12.5 | 0.25 | 2.04 | 12.25 | 12.5 | 12.25 | 93889 |
| 1738776600 | 12.25 | -0.75 | -5.77 | 12.5 | 12.8 | 12.25 | 499984 |
| 1738690200 | 13 | 0.5 | 4.00 | 12.5 | 13 | 12.5 | 116548 |
| 1738603800 | 12.5 | 0 | 0.00 | 12.5 | 12.75 | 12.5 | 831622 |
| 1738344600 | 12.5 | 0.5 | 4.17 | 12 | 12.5 | 12 | 662568 |
| 1738258200 | 12 | 0.5 | 4.35 | 11.5 | 12 | 11.5 | 9292 |
| 1738171800 | 11.5 | -0.5 | -4.17 | 12 | 12 | 11.5 | 243933 |
| 1738085400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 82921 |
| 1737999000 | 12 | -0.75 | -5.88 | 12.75 | 12.9 | 11.25 | 1531392 |
| 1737739800 | 12.75 | 0.25 | 2.00 | 12.5 | 12.75 | 12.5 | 1099503 |
| 1737653400 | 12.5 | 1 | 8.70 | 11.5 | 12.5 | 11.5 | 177399 |
| 1737567000 | 11.5 | 0.5 | 4.55 | 11 | 11.5 | 11 | 193721 |
| 1737480600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 131836 |
| 1737394200 | 11 | 0 | 0.00 | 11 | 11 | 11 | 301876 |
| 1737135000 | 11 | 0.75 | 7.32 | 10.25 | 11 | 10.25 | 1089639 |
| 1737048600 | 10.25 | -0.75 | -6.82 | 11 | 11 | 10.25 | 583825 |
| 1736962200 | 11 | 2 | 22.22 | 9 | 11.75 | 9 | 904388 |
| 1736875800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 621454 |
| 1736789400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 2279 |
| 1736530200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1736443800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 3559 |
| 1736357400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 311186 |
| 1736271000 | 9 | 0.2 | 2.27 | 8.75 | 9 | 8.75 | 158609 |
| 1736184600 | 8.8 | -0.2 | -2.22 | 9 | 9 | 8.75 | 365560 |
| 1735925400 | 9 | 0 | 0.00 | 9 | 9 | 8.85 | 118335 |
| 1735839000 | 9 | 0.25 | 2.86 | 8.75 | 9 | 8.75 | 22308 |
| 1735666200 | 8.75 | -0.25 | -2.78 | 9 | 9 | 8.75 | 117141 |
| 1735579800 | 9 | 0.5 | 5.88 | 9 | 9 | 9 | 118632 |
| 1735320600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 151 |
| 1735061400 | 8.5 | 0 | 0.00 | 8.5 | 8.85 | 8.5 | 150000 |
| 1734975000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 66990 |
| 1734715800 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 12178 |
| 1734629400 | 8.5 | 0.38 | 4.62 | 8.125 | 8.5 | 8.125 | 808016 |
| 1734543000 | 8.125 | 0.38 | 4.84 | 7.75 | 8.125 | 7.75 | 331531 |
| 1734456600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 461964 |
| 1734370200 | 7.75 | 0.15 | 1.97 | 7.75 | 7.8 | 7.75 | 250062 |
| 1734111000 | 7.6 | -0.15 | -1.94 | 7.75 | 7.75 | 7.55 | 6708 |
| 1734024600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.55 | 14066 |
| 1733938200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.55 | 0 |
| 1733851800 | 7.75 | -0.25 | -3.13 | 7.75 | 7.75 | 7.75 | 115949 |
| 1733765400 | 8 | 0.25 | 3.23 | 7.75 | 8 | 7.75 | 145626 |
| 1733506200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 2799 |
| 1733419800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 160228 |
| 1733333400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 100200 |
| 1733247000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 1221 |
| 1733160600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 251325 |
| 1732901400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 149014 |
| 1732815000 | 7.75 | -0.25 | -3.13 | 8 | 8 | 7.75 | 131287 |
