Hot Features
프리미엄
Ishr Oil & Gas (SPOG)
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 2251.5 | 18.25 | 0.82 | 2234 | 2254.5 | 2223.25 | 6351 |
| 1732210200 | 2233.25 | 64.25 | 2.96 | 2196 | 2238 | 2175.25 | 5458 |
| 1732123800 | 2169 | 14.25 | 0.66 | 2157 | 2181.25 | 2143 | 4614 |
| 1732037400 | 2154.75 | -7.5 | -0.35 | 2152.5 | 2171.25 | 2141.75 | 7217 |
| 1731951000 | 2162.25 | 20.25 | 0.95 | 2145 | 2165.75 | 2126.75 | 38527 |
| 1731691800 | 2142 | 14 | 0.66 | 2113 | 2187.75 | 2113 | 33185 |
| 1731605400 | 2128 | 21 | 1.00 | 2110 | 2201 | 2110 | 31526 |
| 1731519000 | 2107 | -10.5 | -0.50 | 2122.5 | 2222.25 | 2089 | 11954 |
| 1731432600 | 2117.5 | 25.25 | 1.21 | 2115 | 2134.75 | 2103.5 | 58077 |
| 1731346200 | 2092.25 | 23.25 | 1.12 | 2104 | 2107.25 | 2076 | 42416 |
| 1731087000 | 2069 | 9.75 | 0.47 | 2074 | 2074.75 | 2053.25 | 16383 |
| 1731000600 | 2059.25 | -18.5 | -0.89 | 2075 | 2089.25 | 2048.25 | 44976 |
| 1730914200 | 2077.75 | 72.5 | 3.62 | 2049 | 2084 | 2040.5 | 146779 |
| 1730827800 | 2005.25 | -3 | -0.15 | 2006.5 | 2012 | 1990 | 13798 |
| 1730741400 | 2008.25 | 9.25 | 0.46 | 1982.5 | 2010.5 | 1974.75 | 8701 |
| 1730482200 | 1999 | 2.25 | 0.11 | 2007.5 | 2029.25 | 1857.75 | 60555 |
| 1730395800 | 1996.75 | 19 | 0.96 | 1990 | 2004.5 | 1847.5 | 3763 |
| 1730309400 | 1977.75 | 20.5 | 1.05 | 1946.5 | 1985.5 | 1946.5 | 15500 |
| 1730223000 | 1957.25 | -14.75 | -0.75 | 1969 | 1981.75 | 1954.75 | 13236 |
| 1730136600 | 1972 | -44 | -2.18 | 1967.5 | 1976 | 1947 | 41845 |
| 1729873800 | 2016 | 31.5 | 1.59 | 2003 | 2022 | 1997.25 | 30357 |
| 1729787400 | 1984.5 | -1.5 | -0.08 | 1996 | 2017.25 | 1981 | 7887 |
| 1729701000 | 1986 | -30 | -1.49 | 1997.5 | 2002 | 1981.25 | 17083 |
| 1729614600 | 2016 | 10.5 | 0.52 | 2018.5 | 2032.25 | 2000.75 | 2016 |
| 1729528200 | 2005.5 | 20.25 | 1.02 | 2010.5 | 2032.25 | 2004.25 | 10760 |
| 1729269000 | 1985.25 | -19.25 | -0.96 | 2017 | 2022 | 1984.25 | 24016 |
| 1729182600 | 2004.5 | -3.25 | -0.16 | 1993.5 | 2048.5 | 1993.5 | 4978 |
| 1729096200 | 2007.75 | 3.5 | 0.17 | 1993 | 2018 | 1993 | 9070 |
| 1729009800 | 2004.25 | -67.75 | -3.27 | 2021 | 2021 | 1990 | 46206 |
| 1728923400 | 2072 | -22 | -1.05 | 2072 | 2072 | 2072 | 15786 |
| 1728664200 | 2094 | 19.25 | 0.93 | 2066 | 2094 | 2055.75 | 12196 |
| 1728577800 | 2074.75 | 22 | 1.07 | 2067.5 | 2093.25 | 2047.25 | 24188 |
| 1728491400 | 2052.75 | 6.75 | 0.33 | 2055 | 2065.25 | 2031.25 | 17856 |
| 1728405000 | 2046 | -69.5 | -3.29 | 2086 | 2095.5 | 2040.75 | 44398 |
| 1728318600 | 2115.5 | 33.75 | 1.62 | 2096 | 2121 | 2089 | 12458 |
| 1728059400 | 2081.75 | 42.75 | 2.10 | 2070 | 2119.5 | 2057 | 37364 |
| 1727973000 | 2039 | 52.5 | 2.64 | 2029 | 2054 | 1993.75 | 32373 |
| 1727886600 | 1986.5 | 23.5 | 1.20 | 1995.5 | 2020.5 | 1979.75 | 28356 |
| 1727800200 | 1963 | 60.25 | 3.17 | 1914 | 1965.75 | 1783 | 28192 |
| 1727713800 | 1902.75 | 15.25 | 0.81 | 1908 | 1917.5 | 1883.25 | 11330 |
| 1727454600 | 1887.5 | 21.75 | 1.17 | 1860.5 | 1891.25 | 1853 | 13300 |
| 1727368200 | 1865.75 | -75.5 | -3.89 | 1906.5 | 1906.5 | 1858 | 21346 |
| 1727281800 | 1941.25 | -23.75 | -1.21 | 1946 | 1959.75 | 1936.5 | 1417 |
| 1727195400 | 1965 | 11.25 | 0.58 | 1954 | 1987.25 | 1954 | 11739 |
| 1727109000 | 1953.75 | 19.25 | 1.00 | 1950 | 1977.25 | 1938.25 | 7619 |
| 1726849800 | 1934.5 | -20.75 | -1.06 | 1945.5 | 1948.25 | 1923.5 | 5601 |
| 1726763400 | 1955.25 | 30.75 | 1.60 | 1954.5 | 1967.25 | 1941.25 | 27259 |
| 1726677000 | 1924.5 | 1.75 | 0.09 | 1930 | 1931 | 1907.25 | 2803 |
| 1726590600 | 1922.75 | 42.25 | 2.25 | 1890.5 | 1924 | 1886.5 | 7299 |
| 1726504200 | 1880.5 | -4.5 | -0.24 | 1883 | 1897.5 | 1874.25 | 10406 |
| 1726245000 | 1885 | 0.5 | 0.03 | 1875.5 | 1896.75 | 1870.5 | 13131 |
| 1726158600 | 1884.5 | 33 | 1.78 | 1877.5 | 1889.25 | 1854.5 | 20245 |
| 1726072200 | 1851.5 | -16.75 | -0.90 | 1860.5 | 1879.25 | 1792.5 | 22329 |
| 1725985800 | 1868.25 | -34.5 | -1.81 | 1893 | 1899.75 | 1856.25 | 4948 |
| 1725899400 | 1902.75 | 7.25 | 0.38 | 1901 | 1915.25 | 1892.75 | 13409 |
| 1725640200 | 1895.5 | -43.5 | -2.24 | 1914.5 | 2002.75 | 1819.75 | 13604 |
| 1725553800 | 1939 | -32.25 | -1.64 | 1948 | 1955.5 | 1926.75 | 26737 |
| 1725467400 | 1971.25 | -11.5 | -0.58 | 1954.5 | 1988 | 1954.5 | 9726 |
| 1725381000 | 1982.75 | -64 | -3.13 | 2032.5 | 2033.75 | 1972.5 | 14269 |
| 1725294600 | 2046.75 | 17.75 | 0.87 | 2043.5 | 2052.75 | 2036 | 16397 |
| 1725035400 | 2029 | -24.75 | -1.21 | 2050.5 | 2068.25 | 2026 | 15703 |
| 1724949000 | 2053.75 | 24.25 | 1.19 | 2044.5 | 2059.25 | 2027.25 | 10638 |
| 1724862600 | 2029.5 | -14.75 | -0.72 | 2038.5 | 2038.5 | 2012.75 | 2440 |
| 1724776200 | 2044.25 | 18.75 | 0.93 | 2062 | 2067.5 | 2042 | 24717 |
