Hot Features
프리미엄
Pyx Resources Limited (PYX)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.185 | 4.39429928741 | 4.21 | 4.8 | 3.945 | 158779 | 4.3305787 | DE |
| 4 | 0.395 | 9.875 | 4 | 5 | 3.5 | 133656 | 4.26930774 | DE |
| 12 | -1.625 | -26.9933554817 | 6.02 | 7.5 | 3.5 | 114228 | 5.16576253 | DE |
| 26 | -5.585 | -55.9619238477 | 9.98 | 11 | 3.5 | 81916 | 6.54338489 | DE |
| 52 | -11.705 | -72.701863354 | 16.1 | 17.8 | 3.5 | 131146 | 12.07325383 | DE |
| 156 | -86.605 | -95.1703296703 | 91 | 92.8 | 3.5 | 185958 | 27.1560688 | DE |
| 260 | -1970.605 | -99.7774683544 | 1975 | 1975 | 3.5 | 112736 | 27.95843036 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 4.3949999 | 0 | 0.00 | 4 | 4.8 | 4 | 21388 |
| 1732210200 | 4.3949999 | 0.04 | 0.92 | 4.3949999 | 4.3949999 | 4.3949999 | 0 |
| 1732123800 | 4.355 | 0.41 | 10.39 | 4.33 | 4.8 | 4.1 | 526800 |
| 1732037400 | 3.945 | -0.26 | -6.07 | 4.2 | 4.2 | 3.945 | 2106 |
| 1731951000 | 4.2 | -0.11 | -2.55 | 4 | 4.2 | 4 | 60000 |
| 1731691800 | 4.3099999 | 0.17 | 3.98 | 4.21 | 4.3099999 | 4.2 | 204988 |
| 1731605400 | 4.1449999 | -0.05 | -1.19 | 4.4 | 4.4 | 4.1449999 | 13678 |
| 1731519000 | 4.195 | 0.2 | 4.88 | 4 | 4.8 | 3.9 | 10866 |
| 1731432600 | 4 | -0.24 | -5.55 | 4.2 | 4.2 | 3.99 | 134761 |
| 1731346200 | 4.235 | 0.08 | 1.80 | 4.235 | 4.235 | 4.235 | 0 |
| 1731087000 | 4.16 | 0.14 | 3.48 | 4.16 | 4.16 | 4.16 | 0 |
| 1731000600 | 4.0199999 | -0.03 | -0.62 | 4 | 4.0199999 | 3.9 | 56213 |
| 1730914200 | 4.045 | 0.04 | 1.13 | 4.4 | 4.4 | 4 | 300869 |
| 1730827800 | 4 | -0.5 | -11.11 | 4.11 | 4.11 | 3.7 | 249386 |
| 1730741400 | 4.5 | -0.15 | -3.12 | 3.5 | 4.5 | 3.5 | 351164 |
| 1730482200 | 4.6449999 | -0.28 | -5.59 | 4.6449999 | 4.6449999 | 4.6449999 | 0 |
| 1730395800 | 4.92 | 0.72 | 17.00 | 4.3 | 5 | 4.1 | 63261 |
| 1730309400 | 4.205 | 0.11 | 2.56 | 4.205 | 4.205 | 4.205 | 0 |
| 1730223000 | 4.1 | -0.3 | -6.82 | 4.01 | 4.1 | 4 | 94141 |
| 1730136600 | 4.4 | 0.15 | 3.41 | 4.5 | 4.95 | 3.6 | 284410 |
| 1729873800 | 4.255 | -0.45 | -9.47 | 4 | 4.5 | 3.5 | 320473 |
| 1729787400 | 4.7 | -0.24 | -4.76 | 4.95 | 4.95 | 4.7 | 67338 |
| 1729701000 | 4.9349999 | -0.02 | -0.30 | 5.38 | 5.38 | 4.7 | 23153 |
| 1729614600 | 4.95 | 0.03 | 0.61 | 4.95 | 4.95 | 4.95 | 15036 |
| 1729528200 | 4.92 | 0.58 | 13.23 | 4.92 | 4.92 | 4.92 | 0 |
| 1729269000 | 4.345 | -0.49 | -10.04 | 4.5 | 4.5 | 4.345 | 15094 |
| 1729182600 | 4.83 | 0.04 | 0.94 | 4.5 | 5.3 | 4.4 | 144651 |
| 1729096200 | 4.785 | -0.25 | -4.97 | 4 | 4.785 | 4 | 91295 |
| 1729009800 | 5.035 | -0.06 | -1.08 | 4.5 | 5.035 | 4.1 | 318605 |
| 1728923400 | 5.09 | -0.37 | -6.78 | 5 | 5.1 | 5 | 165411 |
| 1728664200 | 5.46 | -0.13 | -2.33 | 5.2 | 5.46 | 5.2 | 25 |
| 1728577800 | 5.59 | 0.02 | 0.36 | 5.59 | 5.59 | 5.59 | 0 |
| 1728491400 | 5.57 | 0.17 | 3.15 | 5.57 | 5.57 | 5.57 | 16 |
| 1728405000 | 5.4 | -0.05 | -0.92 | 5.0199999 | 5.4 | 5.0199999 | 230710 |
| 1728318600 | 5.45 | 0.07 | 1.30 | 5.45 | 5.45 | 5.45 | 90461 |
| 1728059400 | 5.38 | -0.44 | -7.56 | 5.84 | 5.84 | 5.22 | 590985 |
| 1727973000 | 5.82 | 0.08 | 1.39 | 5.82 | 5.82 | 5.82 | 0 |
| 1727886600 | 5.74 | 0.25 | 4.55 | 5.5 | 5.74 | 5.5 | 36857 |
| 1727800200 | 5.49 | -0.41 | -6.95 | 5.74 | 5.74 | 5.49 | 53423 |
| 1727713800 | 5.9 | 0.14 | 2.43 | 5.9 | 5.9 | 5.9 | 32473 |
| 1727454600 | 5.76 | -0.23 | -3.84 | 5.76 | 5.76 | 5.76 | 3 |
| 1727368200 | 5.99 | 0.04 | 0.67 | 5.99 | 5.99 | 5.99 | 0 |
| 1727281800 | 5.95 | 0.2 | 3.48 | 5.95 | 5.95 | 5.95 | 24757 |
| 1727195400 | 5.75 | -0.25 | -4.17 | 5.5199999 | 5.75 | 5.5199999 | 438 |
| 1727109000 | 6 | -0.17 | -2.76 | 6 | 6 | 6 | 62000 |
| 1726849800 | 6.17 | -0.33 | -5.08 | 6.17 | 6.17 | 6.17 | 10000 |
| 1726763400 | 6.5 | 0.12 | 1.88 | 6.5 | 6.5 | 6.5 | 22000 |
| 1726677000 | 6.38 | 0.13 | 2.08 | 6.3 | 6.38 | 6.3 | 59425 |
| 1726590600 | 6.25 | 0.08 | 1.30 | 6.48 | 6.5 | 6.25 | 132338 |
| 1726504200 | 6.17 | -0.01 | -0.16 | 6.32 | 6.5 | 6.17 | 123893 |
| 1726245000 | 6.18 | 0.61 | 10.95 | 6.4 | 7.5 | 5.62 | 1708434 |
| 1726158600 | 5.57 | -0.13 | -2.28 | 5.4 | 5.57 | 5.4 | 15000 |
| 1726072200 | 5.7 | 0.65 | 12.87 | 5.0199999 | 6.2 | 5.0199999 | 77000 |
| 1725985800 | 5.05 | -0.65 | -11.40 | 5.2 | 5.2 | 5.05 | 15000 |
| 1725899400 | 5.7 | 0.37 | 6.94 | 5.78 | 5.78 | 5.7 | 198 |
| 1725640200 | 5.33 | 0.31 | 6.18 | 5.3 | 5.33 | 5.0199999 | 51530 |
| 1725553800 | 5.0199999 | -0.62 | -10.99 | 5.4 | 5.4 | 5.0199999 | 16343 |
| 1725467400 | 5.64 | -0.66 | -10.48 | 5.9 | 5.9 | 5.4 | 50077 |
| 1725381000 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 5000 |
| 1725294600 | 6.3 | -0.02 | -0.32 | 6.3 | 6.3 | 6.3 | 6000 |
| 1725035400 | 6.32 | -0.07 | -1.10 | 6.0199999 | 6.32 | 6 | 39852 |
| 1724949000 | 6.39 | -0.61 | -8.71 | 6.3 | 6.58 | 5.7 | 186820 |
| 1724862600 | 7 | 0.08 | 1.16 | 7 | 7 | 7 | 6000 |
| 1724776200 | 6.92 | 0.17 | 2.52 | 6.92 | 6.92 | 6.92 | 10000 |
| 1724430600 | 6.75 | 0.39 | 6.13 | 6.75 | 6.75 | 6.75 | 0 |
