Hot Features
프리미엄
ECO Buildings Group Plc (ECOB.GB)
AQSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.685 | -11.1836734694 | 6.125 | 6.125 | 5.375 | 13750 | 5.625 | DE |
| 4 | -1.81 | -24.9655172414 | 7.25 | 7.837 | 5.375 | 72111 | 6.64443117 | DE |
| 12 | -2.06 | -27.4666666667 | 7.5 | 9.63 | 5.375 | 66367 | 7.43341509 | DE |
| 26 | -7.06 | -56.48 | 12.5 | 12.5 | 5.375 | 37185 | 7.4821996 | DE |
| 52 | -10.06 | -64.9032258065 | 15.5 | 15.5 | 5.375 | 21564 | 8.2383646 | DE |
| 156 | -34.56 | -86.4 | 40 | 40 | 5.375 | 15659 | 10.60985972 | DE |
| 260 | -34.56 | -86.4 | 40 | 40 | 5.375 | 15659 | 10.60985972 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739547420 | 5.375 | -0.25 | -4.44 | 5.375 | 5.44 | 5.375 | 100000 |
| 1739460900 | 5.625 | 0 | 0.00 | 5.625 | 5.94 | 5.625 | 58751 |
| 1739378040 | 5.625 | -0.5 | -8.16 | 6.125 | 6.125 | 5.625 | 10000 |
| 1739291220 | 6.125 | 0 | 0.00 | 6.125 | 6.125 | 6.125 | 0 |
| 1739202480 | 6.125 | 0 | 0.00 | 6.125 | 6.125 | 6.125 | 0 |
| 1738937700 | 6.125 | 0 | 0.00 | 6.125 | 6.125 | 6.125 | 0 |
| 1738855980 | 6.125 | 0 | 0.00 | 6.125 | 6.45 | 6.125 | 100000 |
| 1738772880 | 6.125 | -0.63 | -9.26 | 6.5 | 6.5 | 6.125 | 7674 |
| 1738686480 | 6.75 | 0.25 | 3.85 | 6.5 | 6.95 | 6.5 | 273220 |
| 1738596900 | 6.5 | 0 | 0.00 | 6.75 | 6.75 | 6.5 | 0 |
| 1738337520 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1738254840 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1738165140 | 6.5 | -0.25 | -3.70 | 6.5 | 6.5 | 6.5 | 0 |
| 1738078980 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1737975300 | 6.75 | 0 | 0.00 | 6.75 | 6.985 | 6.75 | 115000 |
| 1737735960 | 6.75 | 0 | 0.00 | 6.75 | 6.77 | 6.75 | 44314 |
| 1737649680 | 6.75 | 0 | 0.00 | 6.75 | 7.24 | 6.75 | 110000 |
| 1737563340 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1737476940 | 6.75 | 0 | 0.00 | 6.75 | 7.5 | 6.25 | 408644 |
| 1737390480 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1737131340 | 6.75 | -0.5 | -6.90 | 7.25 | 7.837 | 6.75 | 242509 |
| 1737044940 | 7.25 | 0 | 0.00 | 7.25 | 7.837 | 7.25 | 20000 |
| 1736955300 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1736869080 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1736782500 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1736524020 | 7.25 | -0.25 | -3.33 | 7.5 | 8 | 7.25 | 66297 |
| 1736439600 | 7.5 | 0 | 0.00 | 7.5 | 8.35 | 7.5 | 200023 |
| 1736353620 | 7.5 | 0 | 0.00 | 7.5 | 8.4 | 7.5 | 11904 |
| 1736264400 | 7.5 | 0 | 0.00 | 7.5 | 8.4 | 7.5 | 73738 |
| 1736180880 | 7.5 | 0 | 0.00 | 7.5 | 8.35 | 7.5 | 11976 |
| 1735918500 | 7.5 | -0.5 | -6.25 | 8 | 9 | 7.5 | 96706 |
| 1735832160 | 8 | 0 | 0.00 | 8 | 8.97 | 7.44 | 985843 |
| 1735662660 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1735576260 | 8 | 0 | 0.00 | 8 | 8 | 7 | 311439 |
| 1735313700 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1735057680 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1734971280 | 8 | 0 | 0.00 | 8 | 8 | 7.3 | 36000 |
| 1734712200 | 8 | -0.5 | -5.88 | 8.5 | 8.5 | 7.37 | 35266 |
| 1734622440 | 8.5 | 1 | 13.33 | 7.5 | 8.5 | 7.5 | 33000 |
| 1734536340 | 7.5 | -0.5 | -6.25 | 8 | 8 | 7.5 | 0 |
| 1734449880 | 8 | -1 | -11.11 | 9 | 9 | 8 | 0 |
| 1734366420 | 9 | 0 | 0.00 | 9 | 9 | 8.88 | 26970 |
| 1734104460 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1734020880 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1733931060 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1733848080 | 9 | 0 | 0.00 | 9 | 9 | 8.98 | 27915 |
| 1733761860 | 9 | 1 | 12.50 | 8 | 9.63 | 8 | 102107 |
| 1733495700 | 8 | 0.5 | 6.67 | 7.5 | 8.18 | 7.5 | 4817 |
| 1733416140 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1733326500 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.13 | 114567 |
| 1733239800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1733156940 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1732897620 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.49 | 4000 |
| 1732808160 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1732721820 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 6.77 | 10000 |
| 1732638480 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 6.77 | 41147 |
| 1732548840 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1732289460 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 6.59 | 1 |
| 1732203480 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 6.91 | 48013 |
| 1732120140 | 7.5 | 0 | 0.00 | 7.5 | 8.2899999 | 7.5 | 312931 |
| 1732033620 | 7.5 | 1.5 | 25.00 | 9 | 9 | 7 | 457742 |
| 1731947580 | 6 | -0.75 | -11.11 | 6 | 6 | 6 | 0 |
