Hot Features
프리미엄
Tlou Energy Limited (TLOU)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -3.57142857143 | 1.4 | 1.4 | 1.35 | 345761 | 1.37255276 | DE |
| 4 | -0.45 | -25 | 1.8 | 1.8 | 1.35 | 380470 | 1.4786343 | DE |
| 12 | -0.55 | -28.9473684211 | 1.9 | 1.9 | 1.35 | 267932 | 1.62703843 | DE |
| 26 | -0.95 | -41.3043478261 | 2.3 | 2.5 | 1.35 | 235391 | 1.84870076 | DE |
| 52 | -0.05 | -3.57142857143 | 1.4 | 2.5 | 1.35 | 317776 | 1.776151 | DE |
| 156 | -1.1 | -44.8979591837 | 2.45 | 3.4 | 1.225 | 437535 | 2.14087682 | DE |
| 260 | -3.35 | -71.2765957447 | 4.7 | 5.6 | 1.225 | 602696 | 2.75837464 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727368200 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.35 | 949018 |
| 1727281800 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 375678 |
| 1727195400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 176064 |
| 1727109000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 166007 |
| 1726849800 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 62037 |
| 1726763400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 174584 |
| 1726677000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 33133 |
| 1726590600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 309176 |
| 1726504200 | 1.4 | 0.05 | 3.70 | 1.4 | 1.4 | 1.4 | 319444 |
| 1726245000 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.35 | 117492 |
| 1726158600 | 1.4 | -0.05 | -3.45 | 1.45 | 1.45 | 1.4 | 1342219 |
| 1726072200 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 209721 |
| 1725985800 | 1.45 | -0.1 | -6.45 | 1.55 | 1.55 | 1.45 | 541038 |
| 1725899400 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 716315 |
| 1725640200 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 76628 |
| 1725553800 | 1.55 | -0.05 | -3.13 | 1.6 | 1.6 | 1.55 | 610508 |
| 1725467400 | 1.6 | -0.1 | -5.88 | 1.7 | 1.7 | 1.6 | 574050 |
| 1725381000 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 208314 |
| 1725294600 | 1.7 | -0.1 | -5.56 | 1.8 | 1.8 | 1.7 | 328647 |
| 1725035400 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 319329 |
| 1724949000 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 296279 |
| 1724862600 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 50 |
| 1724776200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 249423 |
| 1724430600 | 1.8 | 0.08 | 4.35 | 1.7 | 1.8 | 1.7 | 633398 |
| 1724344200 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 188781 |
| 1724257800 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 193120 |
| 1724171400 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 17477 |
| 1724085000 | 1.725 | -0.08 | -4.17 | 1.75 | 1.75 | 1.725 | 321158 |
| 1723825800 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1723739400 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1723653000 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 14181 |
| 1723566600 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 26 |
| 1723480200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 61660 |
| 1723221000 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 266620 |
| 1723134600 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 55000 |
| 1723048200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 16764 |
| 1722961800 | 1.8 | 0.05 | 2.86 | 1.75 | 1.8 | 1.75 | 343936 |
| 1722875400 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 50000 |
| 1722616200 | 1.75 | -0.05 | -2.78 | 1.8 | 1.8 | 1.75 | 442186 |
| 1722529800 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 1 |
| 1722443400 | 1.8 | 0.05 | 2.86 | 1.75 | 1.8 | 1.75 | 854461 |
| 1722357000 | 1.75 | 0.05 | 2.94 | 1.7 | 1.75 | 1.7 | 950154 |
| 1722270600 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 228831 |
| 1722011400 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 125000 |
| 1721925000 | 1.7 | -0.15 | -8.11 | 1.85 | 1.85 | 1.7 | 1844016 |
| 1721838600 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 25833 |
| 1721752200 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 202304 |
| 1721665800 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 7004 |
| 1721406600 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 101512 |
| 1721320200 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 30237 |
| 1721233800 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 149858 |
| 1721147400 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 226545 |
| 1721061000 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 22000 |
| 1720801800 | 1.85 | -0.05 | -2.63 | 1.85 | 1.85 | 1.85 | 183333 |
| 1720715400 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 150 |
| 1720629000 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 37300 |
| 1720542600 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 28571 |
| 1720456200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 4797 |
| 1720197000 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 26595 |
| 1720110600 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 10876 |
| 1720024200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 13749 |
| 1719937800 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 77022 |
| 1719851400 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 23 |
| 1719592200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 787 |
| 1719505800 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 103830 |
