Hot Features
프리미엄
Young & Co's Brewery Plc (YNGA)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 76 | 8.3885209713 | 906 | 992 | 898 | 55787 | 955.64257623 | DE |
| 4 | 110 | 12.6146788991 | 872 | 992 | 844 | 78872 | 904.4523333 | DE |
| 12 | 24 | 2.50521920668 | 958 | 992 | 844 | 59408 | 906.7026374 | DE |
| 26 | -43 | -4.19512195122 | 1025 | 1050 | 844 | 55953 | 943.57197056 | DE |
| 52 | -118 | -10.7272727273 | 1100 | 1125 | 844 | 49232 | 974.70273018 | DE |
| 156 | -483 | -32.9692832765 | 1465 | 1660 | 844 | 31660 | 1082.48318944 | DE |
| 260 | -658 | -40.1219512195 | 1640 | 1690 | 770 | 31292 | 1166.00453546 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 978 | 18 | 1.88 | 952 | 992 | 952 | 38116 |
| 1732037400 | 960 | 6 | 0.63 | 954 | 978 | 954 | 60742 |
| 1731951000 | 954 | -6 | -0.63 | 948 | 978 | 948 | 36841 |
| 1731691800 | 960 | 24 | 2.56 | 932 | 982 | 930 | 73216 |
| 1731605400 | 936 | 20 | 2.18 | 906 | 948 | 898 | 70020 |
| 1731519000 | 916 | 26 | 2.92 | 888 | 924 | 888 | 131127 |
| 1731432600 | 890 | -8 | -0.89 | 894 | 898 | 890 | 52405 |
| 1731346200 | 898 | 2 | 0.22 | 900 | 900 | 894 | 69686 |
| 1731087000 | 896 | 2 | 0.22 | 898 | 900 | 890 | 48301 |
| 1731000600 | 894 | 6 | 0.68 | 898 | 902 | 888 | 39450 |
| 1730914200 | 888 | 6 | 0.68 | 898 | 898 | 884 | 86010 |
| 1730827800 | 882 | 0 | 0.00 | 884 | 894 | 872 | 30049 |
| 1730741400 | 882 | -4 | -0.45 | 890 | 900 | 882 | 48374 |
| 1730482200 | 886 | 6 | 0.68 | 876 | 890 | 874 | 121536 |
| 1730395800 | 880 | -38 | -4.14 | 910 | 912 | 872 | 131242 |
| 1730309400 | 918 | 74 | 8.77 | 844 | 944 | 844 | 290400 |
| 1730223000 | 844 | -20 | -2.31 | 870 | 870 | 844 | 37277 |
| 1730136600 | 864 | -8 | -0.92 | 870 | 874 | 850 | 36933 |
| 1729873800 | 872 | -8 | -0.91 | 872 | 882 | 854 | 128466 |
| 1729787400 | 880 | 0 | 0.00 | 872 | 888 | 872 | 47252 |
| 1729701000 | 880 | -6 | -0.68 | 888 | 890 | 872 | 29429 |
| 1729614600 | 886 | -8 | -0.89 | 896 | 902 | 874 | 63896 |
| 1729528200 | 894 | -8 | -0.89 | 900 | 904 | 888 | 94328 |
| 1729269000 | 902 | 2 | 0.22 | 910 | 912 | 898 | 39604 |
| 1729182600 | 900 | 2 | 0.22 | 904 | 912 | 900 | 29076 |
| 1729096200 | 898 | 4 | 0.45 | 916 | 916 | 894 | 37742 |
| 1729009800 | 894 | -6 | -0.67 | 900 | 900 | 894 | 52112 |
| 1728923400 | 900 | -4 | -0.44 | 896 | 910 | 896 | 49187 |
| 1728664200 | 904 | 2 | 0.22 | 914 | 916 | 900 | 55327 |
| 1728577800 | 902 | 2 | 0.22 | 900 | 908 | 888 | 36748 |
| 1728491400 | 900 | 4 | 0.45 | 890 | 912 | 890 | 33287 |
| 1728405000 | 896 | -22 | -2.40 | 896 | 910 | 896 | 85243 |
| 1728318600 | 918 | 32 | 3.61 | 890 | 930 | 876 | 38796 |
| 1728059400 | 886 | 14 | 1.61 | 872 | 888 | 864 | 128133 |
| 1727973000 | 872 | -8 | -0.91 | 874 | 882 | 872 | 57985 |
| 1727886600 | 880 | -4 | -0.45 | 888 | 888 | 856 | 78116 |
| 1727800200 | 884 | -26 | -2.86 | 910 | 910 | 884 | 22928 |
| 1727713800 | 910 | -16 | -1.73 | 918 | 918 | 900 | 106639 |
| 1727454600 | 926 | 10 | 1.09 | 914 | 926 | 912 | 40738 |
| 1727368200 | 916 | 2 | 0.22 | 914 | 924 | 910 | 120699 |
| 1727281800 | 914 | -6 | -0.65 | 916 | 918 | 908 | 93782 |
| 1727195400 | 920 | 4 | 0.44 | 916 | 926 | 912 | 29445 |
| 1727109000 | 916 | 6 | 0.66 | 920 | 920 | 908 | 34671 |
| 1726849800 | 910 | -8 | -0.87 | 910 | 926 | 908 | 21692 |
| 1726763400 | 918 | 6 | 0.66 | 912 | 918 | 908 | 29226 |
| 1726677000 | 912 | -6 | -0.65 | 902 | 912 | 902 | 19847 |
| 1726590600 | 918 | 6 | 0.66 | 910 | 918 | 894 | 29059 |
| 1726504200 | 912 | -10 | -1.08 | 942 | 942 | 910 | 25740 |
| 1726245000 | 922 | 12 | 1.32 | 922 | 928 | 918 | 21676 |
| 1726158600 | 910 | -2 | -0.22 | 918 | 924 | 910 | 33109 |
| 1726072200 | 912 | -14 | -1.51 | 936 | 936 | 912 | 65972 |
| 1725985800 | 926 | -10 | -1.07 | 934 | 934 | 922 | 63382 |
| 1725899400 | 936 | 8 | 0.86 | 930 | 936 | 926 | 34093 |
| 1725640200 | 928 | -20 | -2.11 | 942 | 942 | 928 | 26270 |
| 1725553800 | 948 | -2 | -0.21 | 936 | 950 | 936 | 32416 |
| 1725467400 | 950 | 8 | 0.85 | 928 | 950 | 928 | 21852 |
| 1725381000 | 942 | 0 | 0.00 | 944 | 948 | 928 | 47561 |
| 1725294600 | 942 | 0 | 0.00 | 942 | 950 | 932 | 15631 |
| 1725035400 | 942 | -6 | -0.63 | 946 | 950 | 940 | 51271 |
| 1724949000 | 948 | -8 | -0.84 | 958 | 958 | 942 | 29059 |
| 1724862600 | 956 | -6 | -0.62 | 958 | 962 | 952 | 38197 |
| 1724776200 | 962 | -2 | -0.21 | 968 | 968 | 956 | 48943 |
| 1724430600 | 964 | 4 | 0.42 | 960 | 970 | 954 | 32735 |
| 1724344200 | 960 | -8 | -0.83 | 980 | 980 | 952 | 13742 |
| 1724257800 | 968 | -4 | -0.41 | 972 | 972 | 958 | 29990 |
