Hot Features
프리미엄
Poolbeg Pharma Plc (POLB)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.15 | 14.465408805 | 7.95 | 9.05 | 7.95 | 846658 | 8.75257534 | DE |
| 4 | 1.55 | 20.5298013245 | 7.55 | 9.05 | 7.15 | 1513671 | 8.03524004 | DE |
| 12 | -3.25 | -26.3157894737 | 12.35 | 13 | 7.15 | 1071291 | 9.16828078 | DE |
| 26 | -4.25 | -31.8352059925 | 13.35 | 15.7 | 7.15 | 1405292 | 11.79388068 | DE |
| 52 | 2.4 | 35.8208955224 | 6.7 | 15.7 | 6.7 | 1689629 | 10.65119515 | DE |
| 156 | -1.275 | -12.2891566265 | 10.375 | 15.7 | 4.1 | 1321070 | 8.80413236 | DE |
| 260 | -1.9 | -17.2727272727 | 11 | 15.7 | 4.1 | 1329202 | 9.00753635 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730914200 | 9 | -0.05 | -0.55 | 9 | 9 | 9 | 504811 |
| 1730827800 | 9.05 | 0.25 | 2.84 | 8.7 | 9.05 | 8.7 | 1398068 |
| 1730741400 | 8.8 | 0.5 | 6.02 | 8.3 | 8.9 | 8.3 | 1366717 |
| 1730482200 | 8.3 | 0.3 | 3.75 | 8 | 8.3 | 8 | 399043 |
| 1730395800 | 8 | 0.2 | 2.56 | 7.95 | 8 | 7.95 | 564650 |
| 1730309400 | 7.8 | 0.1 | 1.30 | 7.7 | 7.95 | 7.7 | 384182 |
| 1730223000 | 7.7 | -0.2 | -2.53 | 7.9 | 7.9 | 7.7 | 582287 |
| 1730136600 | 7.9 | -0.2 | -2.47 | 8.1 | 8.1 | 7.9 | 1081862 |
| 1729873800 | 8.1 | 0.1 | 1.25 | 8.05 | 8.15 | 7.95 | 1138852 |
| 1729787400 | 8 | 0.1 | 1.27 | 7.9 | 8.05 | 7.9 | 643610 |
| 1729701000 | 7.9 | -0.1 | -1.25 | 7.9 | 7.9 | 7.9 | 1891712 |
| 1729614600 | 8 | -0.25 | -3.03 | 8.25 | 8.25 | 7.95 | 1465008 |
| 1729528200 | 8.25 | -0.05 | -0.60 | 8.3 | 8.35 | 8.25 | 850669 |
| 1729269000 | 8.3 | 0.05 | 0.61 | 8.25 | 8.35 | 8.25 | 1420448 |
| 1729182600 | 8.25 | 0.25 | 3.13 | 7.95 | 8.45 | 7.95 | 2982699 |
| 1729096200 | 8 | 0.4 | 5.26 | 7.4 | 8 | 7.4 | 2270220 |
| 1729009800 | 7.6 | -0.1 | -1.30 | 7.75 | 7.75 | 7.4 | 1082027 |
| 1728923400 | 7.7 | -0.3 | -3.75 | 7.9 | 7.9 | 7.7 | 1994424 |
| 1728664200 | 8 | 0.6 | 8.11 | 7.4 | 8 | 7.4 | 4856498 |
| 1728577800 | 7.4 | -0.35 | -4.52 | 7.55 | 7.55 | 7.15 | 3395627 |
| 1728491400 | 7.75 | -0.55 | -6.63 | 8.2 | 8.2 | 7.6 | 2457588 |
| 1728405000 | 8.3 | -0.35 | -4.05 | 8.65 | 8.65 | 8.25 | 1783206 |
| 1728318600 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 212716 |
| 1728059400 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 546379 |
| 1727973000 | 8.65 | -0.45 | -4.95 | 9.1 | 9.1 | 8.65 | 1528657 |
| 1727886600 | 9.1 | -0.5 | -5.21 | 9.3 | 9.3 | 9.1 | 1522229 |
| 1727800200 | 9.6 | 0.05 | 0.52 | 9.55 | 9.6 | 9.3 | 253276 |
| 1727713800 | 9.55 | -0.05 | -0.52 | 9.55 | 9.55 | 9.55 | 553322 |
| 1727454600 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.55 | 723155 |
| 1727368200 | 9.6 | -0.15 | -1.54 | 9.75 | 9.75 | 9.55 | 701210 |
| 1727281800 | 9.75 | 0.15 | 1.56 | 9.6 | 9.9 | 9.6 | 2534754 |
| 1727195400 | 9.6 | 0.05 | 0.52 | 9.55 | 9.65 | 9.55 | 628592 |
| 1727109000 | 9.55 | -0.2 | -2.05 | 9.75 | 9.75 | 9.55 | 1147777 |
| 1726849800 | 9.75 | 0.05 | 0.52 | 9.65 | 9.75 | 9.65 | 541642 |
| 1726763400 | 9.7 | -0.4 | -3.96 | 10.1 | 10.1 | 9.55 | 3368914 |
| 1726677000 | 10.1 | 0.3 | 3.06 | 10.425 | 10.425 | 9.65 | 1699472 |
| 1726590600 | 9.8 | -0.9 | -8.41 | 10.7 | 10.7 | 9.8 | 421339 |
| 1726504200 | 10.7 | 0.1 | 0.94 | 10.6 | 10.7 | 10.6 | 963924 |
| 1726245000 | 10.6 | -0.3 | -2.75 | 10.75 | 10.8 | 10.6 | 446258 |
| 1726158600 | 10.9 | 0.1 | 0.93 | 10.8 | 11.25 | 10.8 | 1067512 |
| 1726072200 | 10.8 | -0.3 | -2.70 | 11.1 | 11.1 | 10.65 | 1277586 |
| 1725985800 | 11.1 | -0.15 | -1.33 | 11.25 | 11.25 | 11.1 | 139768 |
| 1725899400 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.05 | 363390 |
| 1725640200 | 11.25 | 0.1 | 0.90 | 11.15 | 11.25 | 11.15 | 695357 |
| 1725553800 | 11.15 | -0.55 | -4.70 | 11.7 | 11.7 | 11.15 | 544025 |
| 1725467400 | 11.7 | -0.1 | -0.85 | 11.75 | 11.75 | 11.7 | 410342 |
| 1725381000 | 11.8 | -0.35 | -2.88 | 12.15 | 12.15 | 11.75 | 530652 |
| 1725294600 | 12.15 | 0 | 0.00 | 12.15 | 12.15 | 12.15 | 153875 |
| 1725035400 | 12.15 | 0 | 0.00 | 12.15 | 12.15 | 12.15 | 458232 |
| 1724949000 | 12.15 | 0 | 0.00 | 12.15 | 12.15 | 12.15 | 392077 |
| 1724862600 | 12.15 | -0.15 | -1.22 | 12.375 | 12.375 | 12.15 | 588079 |
| 1724776200 | 12.3 | -0.2 | -1.60 | 12.65 | 12.65 | 12.3 | 575583 |
| 1724430600 | 12.5 | -0.15 | -1.19 | 12.65 | 12.65 | 12.5 | 174352 |
| 1724344200 | 12.65 | -0.1 | -0.78 | 12.75 | 12.75 | 12.5 | 762067 |
| 1724257800 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 338401 |
| 1724171400 | 12.75 | -0.25 | -1.92 | 12.75 | 12.75 | 12.75 | 411336 |
| 1724085000 | 13 | 0.2 | 1.56 | 12.8 | 13 | 12.75 | 1047645 |
| 1723825800 | 12.8 | 0.45 | 3.64 | 12.35 | 12.8 | 12.35 | 1041151 |
| 1723739400 | 12.35 | 0 | 0.00 | 12.35 | 12.35 | 12.35 | 296971 |
| 1723653000 | 12.35 | 0.2 | 1.65 | 12.15 | 12.35 | 12.05 | 1652989 |
| 1723566600 | 12.15 | 0.4 | 3.40 | 11.75 | 12.15 | 11.75 | 1217096 |
| 1723480200 | 11.75 | 0.05 | 0.43 | 11.85 | 12.1 | 11.75 | 1225608 |
| 1723221000 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 379564 |
| 1723134600 | 11.7 | -0.2 | -1.68 | 11.9 | 11.95 | 11.7 | 612604 |
| 1723048200 | 11.9 | 0.55 | 4.85 | 11.35 | 12.05 | 11.35 | 2144922 |
