Hot Features
프리미엄
Zanaga Iron Ore Company Limited (ZIOC)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.7 | 37.610619469 | 4.52 | 7.98 | 4.01 | 1400213 | 6.05620084 | DE |
| 4 | 2.21 | 55.1122194514 | 4.01 | 7.98 | 3.51 | 791218 | 4.95905112 | DE |
| 12 | 0.42 | 7.24137931034 | 5.8 | 7.98 | 3.51 | 798266 | 4.62761308 | DE |
| 26 | -1.42 | -18.5863874346 | 7.64 | 7.98 | 3.51 | 891781 | 5.26447716 | DE |
| 52 | -2.48 | -28.5057471264 | 8.7 | 11.5 | 3.51 | 790920 | 6.48039985 | DE |
| 156 | 2.48 | 66.3101604278 | 3.74 | 18.4 | 1.75 | 705992 | 5.95107293 | DE |
| 260 | -4.23 | -40.4784688995 | 10.45 | 18.4 | 1.75 | 713629 | 6.29186818 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733938200 | 6.74 | 1.79 | 36.02 | 5.3 | 7 | 5 | 4810592 |
| 1733851800 | 4.955 | 0.56 | 12.61 | 4.82 | 4.955 | 4.5 | 361817 |
| 1733765400 | 4.4 | -0.33 | -6.88 | 4.59 | 4.83 | 4.4 | 1141809 |
| 1733506200 | 4.725 | 0.3 | 6.78 | 4.01 | 4.74 | 4.01 | 401355 |
| 1733419800 | 4.425 | -0.31 | -6.45 | 4.5199999 | 4.5199999 | 4.425 | 285493 |
| 1733333400 | 4.73 | -0.3 | -5.96 | 4.53 | 4.98 | 4.53 | 607708 |
| 1733247000 | 5.03 | 0.73 | 16.98 | 4.49 | 5.03 | 4.49 | 1300486 |
| 1733160600 | 4.3 | 0.3 | 7.50 | 4.3 | 4.3 | 4.3 | 629761 |
| 1732901400 | 4 | 0.16 | 4.17 | 4.22 | 4.22 | 3.51 | 153752 |
| 1732815000 | 3.84 | -0.12 | -2.91 | 3.84 | 3.84 | 3.84 | 102958 |
| 1732728600 | 3.955 | 0 | 0.13 | 4 | 4 | 3.955 | 163938 |
| 1732642200 | 3.95 | -0.01 | -0.25 | 3.95 | 3.95 | 3.95 | 17 |
| 1732555800 | 3.96 | 0.06 | 1.54 | 3.91 | 4.2699999 | 3.79 | 915106 |
| 1732296600 | 3.9 | 0.1 | 2.63 | 3.9 | 3.9 | 3.9 | 127798 |
| 1732210200 | 3.8 | 0.01 | 0.26 | 3.79 | 3.8 | 3.79 | 662363 |
| 1732123800 | 3.79 | 0.02 | 0.53 | 3.88 | 3.97 | 3.79 | 1006064 |
| 1732037400 | 3.77 | 0 | 0.00 | 3.6 | 3.77 | 3.6 | 202734 |
| 1731951000 | 3.77 | 0.06 | 1.62 | 3.8 | 4.17 | 3.77 | 1654788 |
| 1731691800 | 3.71 | -0.04 | -1.07 | 3.66 | 3.71 | 3.66 | 578156 |
| 1731605400 | 3.75 | -0.36 | -8.65 | 4.01 | 4.01 | 3.75 | 717657 |
| 1731519000 | 4.105 | 0 | 0.00 | 4.0199999 | 4.105 | 4.0199999 | 160994 |
| 1731432600 | 4.105 | -0.31 | -7.02 | 4.01 | 4.2 | 4 | 1325413 |
| 1731346200 | 4.415 | 0.12 | 2.67 | 4.03 | 4.6 | 4.03 | 425318 |
| 1731087000 | 4.3 | 0.21 | 5.13 | 4.3 | 4.3 | 4.3 | 100474 |
| 1731000600 | 4.09 | -0.21 | -4.88 | 4.49 | 4.69 | 4.09 | 341710 |
| 1730914200 | 4.3 | -0.35 | -7.53 | 4.41 | 4.49 | 4.3 | 389834 |
| 1730827800 | 4.65 | -0.05 | -1.06 | 4.65 | 4.65 | 4.65 | 82070 |
| 1730741400 | 4.7 | 0.06 | 1.18 | 4.8 | 4.8 | 4.64 | 351162 |
| 1730482200 | 4.6449999 | 0.17 | 3.80 | 4.21 | 4.6449999 | 4.21 | 319163 |
| 1730395800 | 4.475 | 0.23 | 5.54 | 4.12 | 4.475 | 4.12 | 409704 |
| 1730309400 | 4.24 | 0.04 | 0.95 | 4.24 | 4.24 | 4.24 | 332302 |
| 1730223000 | 4.2 | -0.05 | -1.18 | 4.3 | 4.3 | 4.2 | 84325 |
| 1730136600 | 4.25 | 0.36 | 9.25 | 4.25 | 4.25 | 4.25 | 3921062 |
| 1729873800 | 3.89 | -0.49 | -11.09 | 4.21 | 4.21 | 3.8 | 6447401 |
| 1729787400 | 4.375 | -0.37 | -7.80 | 4.375 | 4.375 | 4.375 | 1454964 |
| 1729701000 | 4.745 | 0.19 | 4.17 | 4.9 | 5 | 4.7 | 1453566 |
| 1729614600 | 4.555 | 0.07 | 1.67 | 4.5 | 4.555 | 4.5 | 383183 |
| 1729528200 | 4.48 | 0.13 | 2.99 | 4.45 | 4.48 | 4.45 | 262520 |
| 1729269000 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 254058 |
| 1729182600 | 4.35 | 0 | 0.00 | 4.4 | 4.49 | 4.35 | 1568505 |
| 1729096200 | 4.35 | -0.06 | -1.25 | 4.36 | 4.48 | 4.35 | 1108924 |
| 1729009800 | 4.405 | -0.08 | -1.67 | 4.5 | 4.5 | 4.405 | 1150963 |
| 1728923400 | 4.48 | -0.42 | -8.48 | 4.7 | 4.84 | 4.48 | 1209310 |
| 1728664200 | 4.8949999 | -0.17 | -3.36 | 4.71 | 4.8949999 | 4.71 | 51064 |
| 1728577800 | 5.065 | 0.12 | 2.43 | 5.065 | 5.065 | 5.065 | 131867 |
| 1728491400 | 4.945 | 0 | 0.00 | 4.8 | 4.945 | 4.8 | 128210 |
| 1728405000 | 4.945 | -0.01 | -0.10 | 4.94 | 4.97 | 4.94 | 929770 |
| 1728318600 | 4.95 | -0.04 | -0.80 | 4.95 | 4.95 | 4.95 | 85467 |
| 1728059400 | 4.99 | 0.11 | 2.15 | 4.79 | 4.99 | 4.79 | 530407 |
| 1727973000 | 4.885 | -0.13 | -2.50 | 4.78 | 4.99 | 4.78 | 172255 |
| 1727886600 | 5.01 | 0.27 | 5.58 | 5.14 | 5.14 | 4.78 | 1003511 |
| 1727800200 | 4.745 | -0.25 | -5.01 | 5.2 | 5.2 | 4.745 | 1751059 |
| 1727713800 | 4.995 | -0.21 | -3.94 | 5.3 | 5.3 | 4.995 | 235946 |
| 1727454600 | 5.2 | 0.12 | 2.26 | 4.94 | 5.3 | 4.82 | 1081368 |
| 1727368200 | 5.085 | -0.07 | -1.26 | 5.04 | 5.085 | 4.88 | 336022 |
| 1727281800 | 5.15 | -0.05 | -0.96 | 5.32 | 5.32 | 5.0199999 | 382745 |
| 1727195400 | 5.2 | -0.15 | -2.80 | 5.22 | 5.22 | 5.04 | 1458826 |
| 1727109000 | 5.35 | -0.41 | -7.12 | 5.5199999 | 5.5199999 | 5.35 | 493007 |
| 1726849800 | 5.76 | 0.1 | 1.77 | 5.6 | 5.76 | 5.6 | 124157 |
| 1726763400 | 5.66 | -0.1 | -1.74 | 5.8 | 5.8 | 5.66 | 101243 |
| 1726677000 | 5.76 | 0.01 | 0.17 | 5.76 | 5.76 | 5.76 | 123703 |
| 1726590600 | 5.75 | -0.07 | -1.20 | 5.8 | 5.8 | 5.75 | 256621 |
| 1726504200 | 5.82 | 0.07 | 1.22 | 5.66 | 5.82 | 5.66 | 185728 |
| 1726245000 | 5.75 | -0.01 | -0.17 | 5.62 | 5.75 | 5.62 | 648982 |
| 1726158600 | 5.76 | -0.06 | -1.03 | 5.66 | 5.76 | 5.66 | 128773 |
