Hot Features
프리미엄
Ellomay Capital Ltd (ELLO)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.130039011704 | 15.38 | 17.04 | 14.71 | 3050 | 16.0895653 | CS |
| 4 | -0.07 | -0.452488687783 | 15.47 | 17.68 | 14.71 | 2305 | 15.92707961 | CS |
| 12 | -0.1 | -0.645161290323 | 15.5 | 20.81 | 14.27 | 3548 | 16.28606476 | CS |
| 26 | 2.43 | 18.7355435621 | 12.97 | 20.81 | 10.81 | 3579 | 15.13513927 | CS |
| 52 | -1.57 | -9.25162050678 | 16.97 | 20.81 | 10.81 | 3815 | 14.80904822 | CS |
| 156 | -11.6 | -42.962962963 | 27 | 28.9 | 9.95 | 2492 | 15.97877477 | CS |
| 260 | 1.15 | 8.0701754386 | 14.25 | 37.58 | 9.95 | 3150 | 23.07004518 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741645800 | 16.1 | -0.3 | -1.83 | 15.3 | 16.399999 | 14.9 | 9658 |
| 1741390200 | 16.399999 | 0 | 0.00 | 15.47 | 17 | 15.47 | 271 |
| 1741303800 | 16.399999 | 0.45 | 2.82 | 15.54 | 16.399999 | 14.71 | 2284 |
| 1741217400 | 15.95 | 0.36 | 2.31 | 15.9 | 16.399999 | 15.53 | 1734 |
| 1741131000 | 15.59 | -0.17 | -1.08 | 15.38 | 15.7 | 15.38 | 1305 |
| 1741044600 | 15.76 | -0.29 | -1.81 | 16.2 | 16.48 | 15.2 | 3597 |
| 1740785400 | 16.05 | 0.45 | 2.88 | 16.489999 | 16.489999 | 15.26 | 6164 |
| 1740699000 | 15.6 | -0.36 | -2.26 | 15.69 | 16.399999 | 15.6 | 453 |
| 1740612600 | 15.96 | -0.04 | -0.25 | 16.01 | 16.01 | 15.96 | 233 |
| 1740526200 | 16 | 0.5 | 3.23 | 15.51 | 16 | 15.51 | 753 |
| 1740439800 | 15.5 | -0.1 | -0.64 | 15.41 | 15.89 | 15.2 | 987 |
| 1740180600 | 15.6 | -0.47 | -2.92 | 16.489999 | 16.489999 | 15.6 | 1174 |
| 1740094200 | 16.07 | 0.23 | 1.45 | 15.95 | 17.68 | 15.95 | 342 |
| 1740007800 | 15.84 | 0.04 | 0.25 | 15.3 | 15.84 | 15.1 | 989 |
| 1739921400 | 15.8 | -1.11 | -6.56 | 16.01 | 16.23 | 15.15 | 3191 |
| 1739575800 | 16.91 | 1.01 | 6.35 | 15.58 | 16.91 | 15.42 | 1481 |
| 1739489400 | 15.9 | 0.4 | 2.58 | 16.01 | 16.01 | 15.06 | 3079 |
| 1739403000 | 15.5 | 0.05 | 0.32 | 15.73 | 16.1 | 14.85 | 4774 |
| 1739316600 | 15.45 | -0.08 | -0.52 | 15.47 | 15.75 | 15.16 | 1330 |
| 1739230200 | 15.53 | 0.03 | 0.19 | 14.93 | 16.3 | 14.93 | 857 |
| 1738971000 | 15.5 | -0.35 | -2.21 | 14.27 | 16.05 | 14.27 | 4490 |
| 1738884600 | 15.85 | -0.9 | -5.37 | 15.62 | 17 | 14.94 | 1076 |
| 1738798200 | 16.75 | 1.25 | 8.06 | 15.52 | 16.75 | 15.51 | 2436 |
| 1738711800 | 15.5 | -0.11 | -0.70 | 16.48 | 16.48 | 15.5 | 1582 |
| 1738625400 | 15.61 | -0.39 | -2.44 | 15.63 | 16 | 14.89 | 445 |
| 1738366200 | 16 | -0.35 | -2.14 | 15.81 | 16.1 | 15.55 | 4010 |
| 1738279800 | 16.35 | 0 | 0.00 | 16.82 | 16.82 | 16.35 | 34 |
| 1738193400 | 16.35 | 0.35 | 2.19 | 16.54 | 16.8 | 16.34 | 1740 |
| 1738107000 | 16 | 0 | 0.00 | 16 | 16 | 16 | 30 |
| 1738020600 | 16 | -0.45 | -2.74 | 16.01 | 16.01 | 16 | 637 |
| 1737761400 | 16.45 | -0.55 | -3.24 | 16.45 | 16.59 | 16.45 | 697 |
| 1737675000 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1737588600 | 17 | 0.21 | 1.25 | 16.78 | 18.36 | 15.98 | 12471 |
| 1737502200 | 16.79 | -0.66 | -3.78 | 17.41 | 17.41 | 16.79 | 2643 |
| 1737156600 | 17.45 | 0.85 | 5.12 | 16.6 | 20.81 | 16.6 | 14227 |
| 1737070200 | 16.6 | 0.05 | 0.30 | 16.559999 | 17.41 | 16.559999 | 603 |
| 1736983800 | 16.55 | 0.2 | 1.22 | 17.33 | 17.33 | 16.5 | 3655 |
| 1736897400 | 16.35 | -0.05 | -0.27 | 16 | 17.61 | 15.86 | 686 |
| 1736811000 | 16.395 | 0 | 0.00 | 15.93 | 16.395 | 15.75 | 395 |
| 1736551800 | 16.395 | -0 | -0.03 | 15.76 | 16.395 | 15.76 | 1459 |
| 1736379000 | 16.399999 | -0.15 | -0.91 | 16.129999 | 17.2 | 16 | 4531 |
| 1736292600 | 16.55 | 0.01 | 0.06 | 16.54 | 16.55 | 15.89 | 3242 |
| 1736206200 | 16.54 | -0.06 | -0.36 | 16.835 | 16.835 | 16.399999 | 4125 |
| 1735947000 | 16.6 | 0.25 | 1.53 | 16.85 | 17.46 | 16.05 | 6677 |
| 1735860600 | 16.35 | 0.1 | 0.62 | 16.35 | 16.489999 | 15.86 | 2861 |
| 1735687800 | 16.25 | 0.7 | 4.50 | 15.75 | 16.98 | 15.75 | 11686 |
| 1735601400 | 15.55 | -0.65 | -4.01 | 16.28 | 16.28 | 14.7 | 7769 |
| 1735342200 | 16.2 | -0.15 | -0.92 | 16.61 | 16.61 | 16.04 | 1543 |
| 1735255800 | 16.35 | 0.01 | 0.07 | 16.68 | 16.9 | 15.83 | 4102 |
| 1735077840 | 16.339099 | 0.31 | 1.93 | 16.03 | 17 | 15.44 | 7641 |
| 1734996600 | 16.03 | -0.67 | -4.01 | 16.2 | 16.97 | 15.15 | 12486 |
| 1734737400 | 16.7 | 0.6 | 3.73 | 16.309999 | 16.719999 | 15.7 | 9088 |
| 1734651000 | 16.1001 | 0.55 | 3.54 | 15.59 | 16.7 | 15.59 | 3890 |
| 1734564600 | 15.55 | -0.72 | -4.43 | 15.42 | 16.6 | 15.42 | 6958 |
| 1734478200 | 16.27 | 1.07 | 7.04 | 15.5 | 16.5 | 15.4 | 7043 |
| 1734391800 | 15.2 | 0.24 | 1.60 | 15.07 | 15.43 | 14.5 | 6338 |
| 1734132600 | 14.96 | -0.24 | -1.58 | 14.78 | 15.16 | 14.78 | 5329 |
| 1734046200 | 15.2 | -0.05 | -0.33 | 15 | 15.36 | 14.79 | 2997 |
| 1733959800 | 15.25 | -0.16 | -1.04 | 15.3 | 15.5 | 15.05 | 2560 |
