Optima bank SA (OPTIMA)
ASE
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727447100 | 12.98 | 0.08 | 0.62 | 12.88 | 13 | 12.84 | 20918 |
1727360700 | 12.9 | -0.2 | -1.53 | 12.9 | 13.1 | 12.9 | 34740 |
1727274300 | 13.1 | 0 | 0.00 | 13.1 | 13.2 | 12.8 | 31082 |
1727187900 | 13.1 | 0.1 | 0.77 | 13.06 | 13.2 | 13 | 100116 |
1727101500 | 13 | -0.34 | -2.55 | 13 | 13.08 | 12.9 | 52877 |
1726842300 | 13.34 | 0.38 | 2.93 | 12.96 | 13.34 | 12.92 | 115781 |
1726755900 | 12.96 | -0.02 | -0.15 | 12.9 | 13.08 | 12.82 | 62030 |
1726669500 | 12.98 | -0.02 | -0.15 | 12.88 | 13 | 12.8 | 13897 |
1726583100 | 13 | 0.02 | 0.15 | 12.9 | 13.04 | 12.86 | 19303 |
1726496700 | 12.98 | -0.04 | -0.31 | 12.8 | 13.1 | 12.8 | 30948 |
1726237500 | 13.02 | 0.02 | 0.15 | 12.84 | 13.2 | 12.84 | 45834 |
1726151100 | 13 | 0.06 | 0.46 | 12.76 | 13.2 | 12.76 | 35592 |
1726064700 | 12.94 | -0.02 | -0.15 | 12.94 | 12.94 | 12.74 | 14799 |
1725978300 | 12.96 | 0 | 0.00 | 12.96 | 13 | 12.72 | 25973 |
1725891900 | 12.96 | -0.26 | -1.97 | 13 | 13.24 | 12.6 | 84964 |
1725632700 | 13.22 | 0 | 0.00 | 13.04 | 13.24 | 13 | 52291 |
1725546300 | 13.22 | 0.02 | 0.15 | 13.2 | 13.44 | 13.2 | 52697 |
1725459840 | 13.2 | 0.2 | 1.54 | 13 | 13.2 | 12.86 | 46948 |
1725373500 | 13 | 0.14 | 1.09 | 12.8 | 13.04 | 12.8 | 48821 |
1725287100 | 12.86 | -0.14 | -1.08 | 12.98 | 12.98 | 12.76 | 41035 |
1725027900 | 13 | 0.3 | 2.36 | 12.6 | 13 | 12.6 | 231399 |
1724941440 | 12.7 | 0.14 | 1.11 | 12.56 | 12.7 | 12.48 | 68271 |
1724855100 | 12.56 | 0.06 | 0.48 | 12.42 | 12.56 | 12.42 | 73186 |
1724768700 | 12.5 | 0.16 | 1.30 | 12.34 | 12.5 | 12.2 | 57486 |
1724682240 | 12.34 | 0.32 | 2.66 | 12 | 12.36 | 11.96 | 97789 |
1724423100 | 12.02 | 0.04 | 0.33 | 12 | 12.08 | 11.74 | 28443 |
1724336700 | 11.98 | -0.12 | -0.99 | 12 | 12.14 | 11.92 | 11828 |
1724250300 | 12.1 | -0.06 | -0.49 | 12.04 | 12.24 | 11.88 | 51476 |
1724163900 | 12.16 | 0.18 | 1.50 | 11.92 | 12.16 | 11.92 | 40272 |
1724077440 | 11.98 | -0.4 | -3.23 | 12.12 | 12.3 | 11.98 | 30721 |
1723818300 | 12.38 | 0.1 | 0.81 | 12.2 | 12.42 | 12.12 | 41456 |
1723645500 | 12.28 | 0.16 | 1.32 | 12 | 12.32 | 12 | 33439 |
1723559100 | 12.12 | 0.14 | 1.17 | 12.1 | 12.2 | 12 | 20800 |
1723472700 | 11.98 | 0.24 | 2.04 | 12.06 | 12.1 | 11.82 | 19909 |
1723213500 | 11.74 | 0.06 | 0.51 | 11.66 | 11.9 | 11.66 | 19839 |
1723127100 | 11.68 | 0.14 | 1.21 | 11.68 | 11.74 | 11.4 | 29333 |
1723040700 | 11.54 | 0.46 | 4.15 | 11.48 | 11.64 | 11.04 | 68108 |
1722954300 | 11.08 | 0.02 | 0.18 | 11.16 | 11.48 | 10.6 | 49782 |
1722867900 | 11.06 | -0.68 | -5.79 | 10.6 | 11.26 | 10.32 | 115638 |
1722608700 | 11.74 | -0.46 | -3.77 | 12.04 | 12.04 | 11.66 | 54440 |
1722522300 | 12.2 | -0.04 | -0.33 | 12.28 | 12.3 | 12.04 | 41794 |
1722435900 | 12.24 | 0.04 | 0.33 | 12.24 | 12.3 | 12.12 | 102649 |
1722349500 | 12.2 | 0 | 0.00 | 12.3 | 12.3 | 12.16 | 42191 |
1722263100 | 12.2 | -0.12 | -0.97 | 12.48 | 12.5 | 12.1 | 23844 |
1722003900 | 12.32 | 0.12 | 0.98 | 12.26 | 12.48 | 12.12 | 133304 |
1721917500 | 12.2 | -0.06 | -0.49 | 12.32 | 12.32 | 12.02 | 29234 |
1721831100 | 12.26 | 0 | 0.00 | 12.02 | 12.26 | 12.02 | 22066 |
1721744700 | 12.26 | 0.16 | 1.32 | 12.1 | 12.32 | 12.04 | 38789 |
1721658300 | 12.1 | 0.14 | 1.17 | 12.06 | 12.18 | 11.98 | 66825 |
1721399100 | 11.96 | -0.14 | -1.16 | 12.2 | 12.2 | 11.84 | 18532 |
1721312700 | 12.1 | 0.32 | 2.72 | 11.92 | 12.1 | 11.7 | 106982 |
1721226240 | 11.78 | 0.02 | 0.17 | 11.78 | 11.96 | 11.58 | 66916 |
1721139900 | 11.76 | -0.14 | -1.18 | 11.94 | 11.94 | 11.6 | 41079 |
1721053440 | 11.9 | -0.12 | -1.00 | 12.02 | 12.04 | 11.72 | 38479 |
1720794300 | 12.02 | 0.06 | 0.50 | 12 | 12.04 | 11.74 | 17420 |
1720707900 | 11.96 | -0.14 | -1.16 | 12.18 | 12.18 | 11.96 | 74361 |
1720621500 | 12.1 | 0.1 | 0.83 | 12.16 | 12.16 | 12 | 41851 |
1720535100 | 12 | 0.14 | 1.18 | 11.86 | 12.2 | 11.84 | 116409 |
1720448700 | 11.86 | 0.08 | 0.68 | 11.78 | 11.86 | 11.62 | 34005 |
1720189500 | 11.78 | -0.06 | -0.51 | 11.86 | 11.86 | 11.62 | 36261 |
1720103100 | 11.84 | 0 | 0.00 | 11.9 | 11.96 | 11.6 | 75313 |
1720016700 | 11.84 | -0.06 | -0.50 | 12.08 | 12.08 | 11.74 | 53481 |
1719930300 | 11.9 | -0.12 | -1.00 | 12.12 | 12.12 | 11.64 | 42775 |
1719843900 | 12.02 | 0.22 | 1.86 | 12 | 12.18 | 11.94 | 83149 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관