Hot Features
프리미엄
One Media Ip Group Plc (OMIP)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 16.4383561644 | 3.65 | 4.25 | 3.65 | 790301 | 3.88470678 | DE |
| 4 | 0.6 | 16.4383561644 | 3.65 | 4.25 | 3.65 | 226128 | 3.86392276 | DE |
| 12 | 0 | 0 | 4.25 | 4.25 | 3.65 | 91848 | 3.88650004 | DE |
| 26 | 0.1 | 2.40963855422 | 4.15 | 5.5 | 3.25 | 124081 | 4.12555563 | DE |
| 52 | -1 | -19.0476190476 | 5.25 | 5.5 | 3.25 | 104517 | 4.18175487 | DE |
| 156 | -3.25 | -43.3333333333 | 7.5 | 8.35 | 3.25 | 81396 | 5.48026527 | DE |
| 260 | -1.05 | -19.8113207547 | 5.3 | 9.25 | 3.25 | 135899 | 6.43456034 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.08 | 250014 |
| 1732815000 | 4.25 | 0.4 | 10.39 | 3.85 | 4.25 | 3.7 | 342893 |
| 1732728600 | 3.85 | 0.2 | 5.48 | 3.75 | 4.25 | 3.72 | 3608546 |
| 1732642200 | 3.65 | 0 | 0.00 | 3.65 | 3.76 | 3.65 | 0 |
| 1732555800 | 3.65 | 0 | 0.00 | 3.65 | 3.76 | 3.65 | 66 |
| 1732296600 | 3.65 | 0 | 0.00 | 3.65 | 3.76 | 3.65 | 0 |
| 1732210200 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1732123800 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 97927 |
| 1732037400 | 3.65 | -0.1 | -2.67 | 3.75 | 3.75 | 3.65 | 215271 |
| 1731951000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 63 |
| 1731691800 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 4081 |
| 1731605400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1731519000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1731432600 | 3.75 | -0.25 | -6.25 | 4 | 4 | 3.75 | 0 |
| 1731346200 | 4 | 0.25 | 6.67 | 3.75 | 4 | 3.75 | 50000 |
| 1731087000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 22929 |
| 1731000600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 25677 |
| 1730914200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 10000 |
| 1730827800 | 3.75 | -0.05 | -1.32 | 3.65 | 3.75 | 3.65 | 110000 |
| 1730741400 | 3.8 | 0.15 | 4.11 | 3.65 | 3.8 | 3.65 | 35051 |
| 1730482200 | 3.65 | 0 | 0.00 | 3.65 | 3.76 | 3.65 | 52 |
| 1730395800 | 3.65 | -0.1 | -2.67 | 3.75 | 3.92 | 3.65 | 52 |
| 1730309400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1730223000 | 3.75 | 0 | 0.00 | 3.75 | 3.89 | 3.75 | 20514 |
| 1730136600 | 3.75 | 0 | 0.00 | 3.75 | 3.89 | 3.75 | 99050 |
| 1729873800 | 3.75 | 0 | 0.00 | 3.75 | 3.92 | 3.75 | 45000 |
| 1729787400 | 3.75 | -0.25 | -6.25 | 4 | 4.25 | 3.75 | 294200 |
| 1729701000 | 4 | 0 | 0.00 | 4 | 4.25 | 4 | 51451 |
| 1729614600 | 4 | 0 | 0.00 | 4 | 4.25 | 4 | 0 |
| 1729528200 | 4 | 0 | 0.00 | 4 | 4.25 | 4 | 11525 |
| 1729269000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 644 |
| 1729182600 | 4 | 0 | 0.00 | 4 | 4.25 | 4 | 56 |
| 1729096200 | 4 | 0 | 0.00 | 4 | 4.25 | 4 | 51377 |
| 1729009800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 51234 |
| 1728923400 | 4 | 0 | 0.00 | 4 | 4.25 | 4 | 14000 |
| 1728664200 | 4 | 0 | 0.00 | 4 | 4.25 | 4 | 50041 |
| 1728577800 | 4 | 0 | 0.00 | 4 | 4.25 | 4 | 9007 |
| 1728491400 | 4 | 0 | 0.00 | 4 | 4.25 | 4 | 5138 |
| 1728405000 | 4 | -0.25 | -5.88 | 4.25 | 4.25 | 4 | 0 |
| 1728318600 | 4.25 | 0 | 0.00 | 4 | 4.25 | 4 | 574 |
| 1728059400 | 4.25 | 0 | 0.00 | 4 | 4.25 | 4 | 0 |
| 1727973000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 11310 |
| 1727886600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1727800200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 99703 |
| 1727713800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 100022 |
| 1727454600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 12500 |
| 1727368200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1727281800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1727195400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1727109000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 31789 |
| 1726849800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1726763400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 26 |
| 1726677000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1726590600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 147 |
| 1726504200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1726245000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1726158600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1726072200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 20000 |
| 1725985800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 100000 |
| 1725899400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 801 |
| 1725640200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1725553800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 89 |
| 1725467400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 125 |
| 1725381000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.08 | 888 |
| 1725294600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.08 | 40000 |
| 1725035400 | 4.25 | -0.25 | -5.56 | 4.5 | 4.5 | 4.25 | 25639 |
