Hot Features
프리미엄
Prospex Energy Plc (PXEN)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -4.69798657718 | 7.45 | 7.45 | 7.1 | 355016 | 7.13946929 | DE |
| 4 | 0.2 | 2.89855072464 | 6.9 | 7.9 | 6.9 | 773639 | 7.49444721 | DE |
| 12 | 0.75 | 11.811023622 | 6.35 | 7.9 | 5.9 | 1209827 | 6.90523102 | DE |
| 26 | -1.15 | -13.9393939394 | 8.25 | 8.7 | 5.3 | 1349578 | 6.41544831 | DE |
| 52 | 1.35 | 23.4782608696 | 5.75 | 8.85 | 4.75 | 1303438 | 6.33583519 | DE |
| 156 | 0.8 | 12.6984126984 | 6.3 | 20.7 | 3.4 | 1515167 | 7.53463091 | DE |
| 260 | 5.7 | 407.142857143 | 1.4 | 20.7 | 1.32 | 1265048 | 6.48259143 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 145561 |
| 1737480600 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 264901 |
| 1737394200 | 7.1 | -0.15 | -2.07 | 7.25 | 7.25 | 7.1 | 991177 |
| 1737135000 | 7.25 | -0.1 | -1.36 | 7.35 | 7.35 | 7.25 | 232991 |
| 1737048600 | 7.35 | -0.1 | -1.34 | 7.45 | 7.45 | 7.35 | 140450 |
| 1736962200 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 835496 |
| 1736875800 | 7.45 | -0.25 | -3.25 | 7.55 | 7.55 | 7.45 | 255749 |
| 1736789400 | 7.7 | 0.3 | 4.05 | 7.4 | 7.7 | 7.4 | 1169457 |
| 1736530200 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 567347 |
| 1736443800 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 433138 |
| 1736357400 | 7.4 | -0.4 | -5.13 | 7.8 | 7.8 | 7.2 | 2051522 |
| 1736271000 | 7.8 | 0.25 | 3.31 | 7.6 | 7.8 | 7.45 | 1077329 |
| 1736184600 | 7.55 | -0.3 | -3.82 | 7.85 | 7.9 | 7.55 | 1748804 |
| 1735925400 | 7.85 | 0.15 | 1.95 | 7.7 | 7.85 | 7.7 | 1241138 |
| 1735839000 | 7.7 | 0.4 | 5.48 | 7.3 | 7.7 | 7.3 | 1127396 |
| 1735666200 | 7.3 | 0.05 | 0.69 | 7.25 | 7.3 | 7.25 | 1045873 |
| 1735579800 | 7.25 | 0.25 | 3.57 | 6.9 | 7.25 | 6.9 | 503057 |
| 1735320600 | 7 | 0.1 | 1.45 | 6.9 | 7 | 6.9 | 94121 |
| 1735061400 | 6.9 | 0.05 | 0.73 | 6.85 | 6.9 | 6.85 | 308891 |
| 1734975000 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 176001 |
| 1734715800 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 42793 |
| 1734629400 | 6.85 | -0.1 | -1.44 | 6.85 | 6.85 | 6.65 | 1056469 |
| 1734543000 | 6.95 | 0.35 | 5.30 | 6.8 | 6.95 | 6.8 | 981119 |
| 1734456600 | 6.6 | -0.4 | -5.71 | 7.1 | 7.1 | 6.6 | 1045388 |
| 1734370200 | 7 | 0.15 | 2.19 | 7.25 | 7.45 | 7 | 4914007 |
| 1734111000 | 6.85 | -0.05 | -0.72 | 6.9 | 6.9 | 6.85 | 365936 |
| 1734024600 | 6.9 | 0.05 | 0.73 | 6.9 | 6.9 | 6.9 | 977176 |
| 1733938200 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.65 | 675620 |
| 1733851800 | 6.85 | -0.05 | -0.72 | 6.9 | 6.9 | 6.85 | 457768 |
| 1733765400 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 143323 |
| 1733506200 | 6.9 | 0.1 | 1.47 | 6.9 | 6.9 | 6.9 | 125753 |
| 1733419800 | 6.8 | 0.15 | 2.26 | 6.65 | 6.9 | 6.65 | 4444220 |
| 1733333400 | 6.65 | -0.15 | -2.21 | 6.85 | 6.85 | 6.65 | 884446 |
| 1733247000 | 6.8 | -0.05 | -0.73 | 6.85 | 6.85 | 6.8 | 163392 |
| 1733160600 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.7 | 83745 |
| 1732901400 | 6.85 | 0.05 | 0.74 | 6.8 | 6.85 | 6.8 | 1769854 |
| 1732815000 | 6.8 | 0.2 | 3.03 | 6.6 | 6.8 | 6.6 | 4902660 |
| 1732728600 | 6.6 | -0.2 | -2.94 | 6.9 | 6.9 | 6.5 | 1595156 |
| 1732642200 | 6.8 | -0.1 | -1.45 | 6.9 | 6.9 | 6.8 | 749291 |
| 1732555800 | 6.9 | -0.05 | -0.72 | 6.95 | 6.95 | 6.9 | 556364 |
| 1732296600 | 6.95 | -0.05 | -0.71 | 7 | 7.15 | 6.85 | 1423572 |
| 1732210200 | 7 | -0.05 | -0.71 | 7.05 | 7.1 | 7 | 853143 |
| 1732123800 | 7.05 | -0.25 | -3.42 | 7.3 | 7.5 | 7 | 1284275 |
| 1732037400 | 7.3 | 0.2 | 2.82 | 7.15 | 7.3 | 7.15 | 209648 |
| 1731951000 | 7.1 | 0.05 | 0.71 | 7.05 | 7.2 | 7.05 | 1930019 |
| 1731691800 | 7.05 | -0.05 | -0.70 | 7.1 | 7.1 | 6.85 | 297841 |
| 1731605400 | 7.1 | 0.2 | 2.90 | 6.9 | 7.15 | 6.9 | 1636485 |
| 1731519000 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 159563 |
| 1731432600 | 6.9 | 0.2 | 2.99 | 6.7 | 6.9 | 6.7 | 1171810 |
| 1731346200 | 6.7 | 0.05 | 0.75 | 6.65 | 6.7 | 6.65 | 166574 |
| 1731087000 | 6.65 | 0.2 | 3.10 | 6.45 | 6.65 | 6.45 | 954265 |
| 1731000600 | 6.45 | -0.05 | -0.77 | 6.45 | 6.45 | 6.45 | 127111 |
| 1730914200 | 6.5 | -0.4 | -5.80 | 6.9 | 6.9 | 6.2 | 1974553 |
| 1730827800 | 6.9 | 0.4 | 6.15 | 6.5 | 6.9 | 6.5 | 1918431 |
| 1730741400 | 6.5 | 0.25 | 4.00 | 6.25 | 6.5 | 5.95 | 2739607 |
| 1730482200 | 6.25 | -0.35 | -5.30 | 6.6 | 6.7 | 5.9 | 5033562 |
| 1730395800 | 6.6 | 0.5 | 8.20 | 6.35 | 6.8 | 6.35 | 6521078 |
| 1730309400 | 6.1 | -0.22 | -3.48 | 6 | 6.1 | 6 | 571191 |
| 1730223000 | 6.32 | 0.27 | 4.46 | 6.05 | 6.32 | 6 | 725685 |
| 1730136600 | 6.05 | 0.2 | 3.42 | 5.85 | 6.05 | 5.85 | 1782191 |
| 1729873800 | 5.85 | 0.15 | 2.63 | 5.95 | 6.05 | 5.45 | 2221037 |
| 1729787400 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.35 | 1458673 |
| 1729701000 | 5.7 | 0 | 0.00 | 5.75 | 5.75 | 5.7 | 145673 |
