Hot Features
프리미엄
FTSE Athex Energy & Utilities (FTSE_EU)
ASI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 32.18 | 0.628064203853 | 5123.68 | 5177.34 | 5056.85 | 0 | 0 | IX |
| 4 | 172.59 | 3.46338849791 | 4983.27 | 5177.34 | 4962.99 | 0 | 0 | IX |
| 12 | 339.8 | 7.05555993904 | 4816.06 | 5177.34 | 4602.06 | 0 | 0 | IX |
| 26 | 22.92 | 0.446527720955 | 5132.94 | 5177.34 | 4536.38 | 0 | 0 | IX |
| 52 | -98.6 | -1.87650110573 | 5254.46 | 5474.06 | 4536.38 | 0 | 0 | IX |
| 156 | 168.87 | 3.38621092082 | 4986.99 | 5474.06 | 4536.38 | 0 | 0 | IX |
| 260 | 168.87 | 3.38621092082 | 4986.99 | 5474.06 | 4536.38 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738080900 | 5141.61 | 59.49 | 1.17 | 5073.15 | 5145.15 | 5073.15 | 0 |
| 1737994500 | 5082.12 | -46.32 | -0.90 | 5099.9399 | 5128.4399 | 5056.85 | 0 |
| 1737735300 | 5128.4399 | 60.97 | 1.20 | 5079.63 | 5157.09 | 5062.15 | 0 |
| 1737648900 | 5067.47 | 0 | 0.00 | 5067.47 | 5067.47 | 5067.47 | 0 |
| 1737562500 | 5067.47 | -47.8 | -0.93 | 5123.68 | 5128.1 | 5067.43 | 0 |
| 1737476100 | 5115.27 | 35.53 | 0.70 | 5094.57 | 5128.32 | 5079.74 | 0 |
| 1737389700 | 5079.74 | 58.81 | 1.17 | 5029.01 | 5081.05 | 5020.51 | 0 |
| 1737130500 | 5020.93 | 20.66 | 0.41 | 5018.91 | 5040.47 | 4998.86 | 0 |
| 1737044100 | 5000.27 | -15.96 | -0.32 | 5058.06 | 5058.06 | 4987.37 | 0 |
| 1736957700 | 5016.2299 | 52.55 | 1.06 | 4997.95 | 5022.18 | 4963.68 | 0 |
| 1736871300 | 4963.68 | -16.47 | -0.33 | 4991.31 | 5016.05 | 4962.99 | 0 |
| 1736784900 | 4980.15 | -75.69 | -1.50 | 5053.49 | 5055.84 | 4980.15 | 0 |
| 1736525700 | 5055.84 | -37.96 | -0.75 | 5094.2299 | 5108.65 | 5055.84 | 0 |
| 1736439300 | 5093.8 | -3.44 | -0.07 | 5107.45 | 5114.02 | 5072.7 | 0 |
| 1736352900 | 5097.24 | -30.84 | -0.60 | 5121.49 | 5128.08 | 5075.68 | 0 |
| 1736266500 | 5128.08 | 43.82 | 0.86 | 5082.9399 | 5147.1 | 5072.92 | 0 |
| 1735920900 | 5084.26 | -15.45 | -0.30 | 5107.27 | 5109.37 | 5060.06 | 0 |
| 1735834500 | 5099.71 | 120.67 | 2.42 | 4983.27 | 5099.71 | 4979.04 | 0 |
| 1735661700 | 4979.04 | 62.78 | 1.28 | 4930.1 | 4983.34 | 4916.26 | 0 |
| 1735575300 | 4916.26 | 12.95 | 0.26 | 4903.52 | 4930.68 | 4890.9 | 0 |
| 1735316100 | 4903.31 | 26.99 | 0.55 | 4888.95 | 4905.03 | 4871.68 | 0 |
| 1734970500 | 4876.32 | -1.86 | -0.04 | 4873.17 | 4907.75 | 4869.6899 | 0 |
| 1734711300 | 4878.18 | -18.18 | -0.37 | 4889.8 | 4899.06 | 4864.95 | 0 |
| 1734624900 | 4896.36 | -33.43 | -0.68 | 4876.99 | 4929.79 | 4866.49 | 0 |
| 1734538500 | 4929.79 | 8.21 | 0.17 | 4927.62 | 4947.47 | 4913.62 | 0 |
| 1734452100 | 4921.58 | -34.31 | -0.69 | 4967.57 | 4967.57 | 4915.67 | 0 |
| 1734365700 | 4955.89 | 19.42 | 0.39 | 4948.59 | 4960.84 | 4929.13 | 0 |
| 1734106500 | 4936.47 | 25 | 0.51 | 4915.22 | 4945.54 | 4910.08 | 0 |
| 1734020100 | 4911.47 | 62.72 | 1.29 | 4855.61 | 4919.92 | 4848.75 | 0 |
| 1733933700 | 4848.75 | -7 | -0.14 | 4846.7299 | 4871.36 | 4842.75 | 0 |
| 1733847300 | 4855.75 | 1.67 | 0.03 | 4854.33 | 4895.1899 | 4850.28 | 0 |
| 1733760900 | 4854.08 | 54.26 | 1.13 | 4793.6 | 4859.6 | 4793.6 | 0 |
| 1733501700 | 4799.82 | -0.88 | -0.02 | 4810.76 | 4830.55 | 4785.56 | 0 |
| 1733415300 | 4800.7 | 81.85 | 1.73 | 4728.7 | 4805.96 | 4718.85 | 0 |
| 1733328900 | 4718.85 | -16.27 | -0.34 | 4761.59 | 4775.41 | 4704.54 | 0 |
| 1733242500 | 4735.12 | -49.35 | -1.03 | 4785.47 | 4802.37 | 4731.83 | 0 |
| 1733156100 | 4784.47 | 122.6 | 2.63 | 4687.52 | 4805.22 | 4661.87 | 0 |
| 1732896900 | 4661.87 | -13.48 | -0.29 | 4670.61 | 4698.04 | 4661.87 | 0 |
| 1732810500 | 4675.35 | -5.53 | -0.12 | 4681.28 | 4708.9799 | 4672.8 | 0 |
| 1732724100 | 4680.88 | 1.35 | 0.03 | 4694.99 | 4702.7299 | 4651.9 | 0 |
| 1732637700 | 4679.53 | -15.03 | -0.32 | 4703.66 | 4724.08 | 4674.45 | 0 |
| 1732548000 | 4694.56 | 0 | 0.00 | 4694.56 | 4694.56 | 4694.56 | 0 |
| 1732292100 | 4694.56 | 0 | 0.00 | 4704.1899 | 4725.97 | 4677.38 | 0 |
| 1732288800 | 4694.56 | -3.59 | -0.08 | 4704.1899 | 4725.97 | 4677.38 | 0 |
| 1732205700 | 4698.15 | 36.63 | 0.79 | 4664.29 | 4698.15 | 4643.12 | 0 |
| 1732119300 | 4661.52 | 44.06 | 0.95 | 4660.77 | 4687.27 | 4617.46 | 0 |
| 1732032900 | 4617.46 | -169.14 | -3.53 | 4767.2 | 4791.6 | 4602.06 | 0 |
| 1731946500 | 4786.6 | -40.53 | -0.84 | 4791.55 | 4827.13 | 4746.99 | 0 |
| 1731687300 | 4827.13 | -55.9 | -1.14 | 4848.96 | 4883.03 | 4819.92 | 0 |
| 1731600900 | 4883.03 | 30.42 | 0.63 | 4867.31 | 4883.03 | 4831.36 | 0 |
| 1731514500 | 4852.61 | -5.31 | -0.11 | 4870.6899 | 4875.4 | 4825.37 | 0 |
| 1731428100 | 4857.92 | -26.83 | -0.55 | 4874.28 | 4884.75 | 4842.96 | 0 |
| 1731341700 | 4884.75 | 60.7 | 1.26 | 4827.9 | 4893.8 | 4821.68 | 0 |
| 1731082500 | 4824.05 | 40.76 | 0.85 | 4769.1 | 4838.47 | 4769.1 | 0 |
| 1730996100 | 4783.29 | 17.86 | 0.37 | 4775.15 | 4795.11 | 4749.84 | 0 |
| 1730909700 | 4765.43 | -6.61 | -0.14 | 4816.06 | 4838.62 | 4765.43 | 0 |
| 1730823300 | 4772.04 | 12.71 | 0.27 | 4762.38 | 4790.12 | 4754.83 | 0 |
| 1730736900 | 4759.33 | 7.43 | 0.16 | 4748.35 | 4782.38 | 4736.08 | 0 |
| 1730477700 | 4751.9 | -30.92 | -0.65 | 4773.43 | 4803.39 | 4751.9 | 0 |
| 1730391300 | 4782.82 | 12.56 | 0.26 | 4754.77 | 4814.88 | 4746.77 | 0 |
| 1730304900 | 4770.26 | -25.93 | -0.54 | 4797.71 | 4803.45 | 4721.54 | 0 |
| 1730218500 | 4796.1899 | 29.17 | 0.61 | 4804.22 | 4841.41 | 4767.02 | 0 |
| 1729869300 | 4767.02 | -82.3 | -1.70 | 4850.85 | 4859.83 | 4764.6 | 0 |
