Hot Features
프리미엄
Prosiebensati Media SE (1PSM)
BIT
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.185 | 3.42592592593 | 5.4 | 5.67 | 5.375 | 12244 | 5.56407195 | DE |
| 4 | 0.36 | 6.88995215311 | 5.225 | 5.67 | 4.8 | 7085 | 5.2702108 | DE |
| 12 | 0.385 | 7.40384615385 | 5.2 | 5.67 | 4.576 | 6382 | 5.1192286 | DE |
| 26 | -0.42 | -6.99417152373 | 6.005 | 6.205 | 4.576 | 5657 | 5.30197022 | DE |
| 52 | -0.729 | -11.5457713019 | 6.314 | 8.04 | 4.576 | 4165 | 5.69580959 | DE |
| 156 | -8.015 | -58.9338235294 | 13.6 | 14.46 | 4.576 | 2366 | 6.41925313 | DE |
| 260 | -6.41 | -53.4389328887 | 11.995 | 18.91 | 4.576 | 1512 | 7.72646897 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738342500 | 5.585 | 0 | 0.00 | 5.585 | 5.585 | 5.585 | 0 |
| 1738256100 | 5.585 | 0.13 | 2.29 | 5.5 | 5.585 | 5.375 | 15873 |
| 1738169700 | 5.46 | -0.19 | -3.36 | 5.565 | 5.565 | 5.46 | 8338 |
| 1738083300 | 5.65 | 0.13 | 2.26 | 5.6 | 5.67 | 5.6 | 22200 |
| 1737996900 | 5.525 | 0.08 | 1.38 | 5.39 | 5.525 | 5.39 | 4230 |
| 1737737700 | 5.45 | 0.2 | 3.81 | 5.4 | 5.45 | 5.4 | 10579 |
| 1737651300 | 5.25 | 0.15 | 2.84 | 5.1849999 | 5.37 | 5.1849999 | 7747 |
| 1737564900 | 5.105 | 0 | 0.00 | 5.105 | 5.105 | 5.105 | 0 |
| 1737478500 | 5.105 | -0.02 | -0.29 | 5.055 | 5.11 | 4.988 | 1197 |
| 1737392100 | 5.12 | 0.04 | 0.69 | 5.12 | 5.12 | 5.12 | 253 |
| 1737132900 | 5.085 | 0.12 | 2.31 | 4.99 | 5.085 | 4.99 | 9150 |
| 1737046500 | 4.97 | 0.16 | 3.41 | 4.998 | 4.998 | 4.968 | 5850 |
| 1736960100 | 4.806 | -0.12 | -2.40 | 4.806 | 4.806 | 4.806 | 1140 |
| 1736873700 | 4.924 | 0 | 0.00 | 4.924 | 4.924 | 4.924 | 0 |
| 1736787300 | 4.924 | 0.08 | 1.74 | 4.8 | 4.924 | 4.8 | 9285 |
| 1736528100 | 4.84 | -0.12 | -2.42 | 4.914 | 4.914 | 4.84 | 9652 |
| 1736441700 | 4.96 | 0.04 | 0.77 | 4.94 | 4.96 | 4.94 | 8000 |
| 1736355300 | 4.922 | -0.2 | -3.87 | 5.03 | 5.03 | 4.922 | 6141 |
| 1736268900 | 5.12 | -0.01 | -0.19 | 5.12 | 5.12 | 5.12 | 1000 |
| 1736182500 | 5.13 | -0.11 | -2.01 | 5.19 | 5.2 | 5.13 | 1791 |
| 1735923300 | 5.235 | 0.27 | 5.33 | 5.225 | 5.285 | 5.22 | 8083 |
| 1735836900 | 4.97 | 0.23 | 4.85 | 4.97 | 4.97 | 4.97 | 300 |
| 1735577700 | 4.74 | -0.28 | -5.58 | 4.986 | 4.986 | 4.74 | 350 |
| 1735318500 | 5.0199999 | 0.07 | 1.41 | 5.0599999 | 5.0599999 | 5.0199999 | 3040 |
| 1734972900 | 4.95 | -0.14 | -2.75 | 4.96 | 4.98 | 4.95 | 2750 |
| 1734713700 | 5.09 | -0.04 | -0.68 | 5.0599999 | 5.09 | 5.0599999 | 2150 |
| 1734627300 | 5.125 | -0.33 | -5.96 | 5.17 | 5.17 | 5.125 | 2999 |
| 1734540900 | 5.45 | 0.18 | 3.42 | 5.45 | 5.45 | 5.45 | 350 |
| 1734454500 | 5.2699999 | -0.11 | -2.04 | 5.28 | 5.34 | 5.265 | 6749 |
| 1734368100 | 5.38 | -0.17 | -3.06 | 5.6 | 5.6 | 5.38 | 5800 |
| 1734108900 | 5.55 | 0.09 | 1.56 | 5.55 | 5.55 | 5.55 | 1000 |
| 1734022500 | 5.465 | 0.01 | 0.28 | 5.44 | 5.465 | 5.43 | 3330 |
| 1733936100 | 5.45 | -0.07 | -1.27 | 5.5 | 5.5 | 5.43 | 12421 |
| 1733849700 | 5.5199999 | -0.08 | -1.34 | 5.5199999 | 5.5199999 | 5.5199999 | 250 |
| 1733763300 | 5.595 | 0.23 | 4.29 | 5.625 | 5.66 | 5.565 | 1820 |
| 1733504100 | 5.365 | -0.03 | -0.46 | 5.36 | 5.365 | 5.355 | 11530 |
| 1733417700 | 5.39 | 0.04 | 0.75 | 5.315 | 5.48 | 5.315 | 7811 |
| 1733331300 | 5.35 | 0.55 | 11.46 | 5.195 | 5.3949999 | 5.195 | 10700 |
| 1733244900 | 4.8 | 0.22 | 4.90 | 4.62 | 4.8 | 4.62 | 47750 |
| 1733158500 | 4.5759999 | -0.08 | -1.68 | 4.5759999 | 4.5759999 | 4.5759999 | 2 |
| 1732899300 | 4.654 | 0.02 | 0.52 | 4.654 | 4.654 | 4.654 | 1 |
| 1732812900 | 4.63 | -0.03 | -0.60 | 4.64 | 4.662 | 4.63 | 3500 |
| 1732726500 | 4.658 | -0.01 | -0.13 | 4.654 | 4.658 | 4.654 | 2020 |
| 1732640100 | 4.664 | -0.14 | -2.91 | 4.664 | 4.664 | 4.664 | 2050 |
| 1732553700 | 4.804 | 0.08 | 1.69 | 4.716 | 4.804 | 4.69 | 4850 |
| 1732294500 | 4.724 | -0.11 | -2.24 | 4.724 | 4.724 | 4.724 | 850 |
| 1732208100 | 4.832 | 0.1 | 2.07 | 4.828 | 4.832 | 4.828 | 4000 |
| 1732121700 | 4.734 | -0.24 | -4.86 | 4.736 | 4.736 | 4.734 | 1000 |
| 1732035300 | 4.976 | 0 | 0.00 | 4.976 | 4.976 | 4.976 | 0 |
| 1731948900 | 4.976 | 0.02 | 0.48 | 4.972 | 4.976 | 4.972 | 1451 |
| 1731689700 | 4.952 | 0.17 | 3.47 | 4.666 | 4.988 | 4.666 | 4055 |
| 1731603300 | 4.7859999 | 0.14 | 3.06 | 4.74 | 4.832 | 4.6 | 31066 |
| 1731516900 | 4.644 | -0.36 | -7.12 | 4.952 | 4.952 | 4.62 | 4202 |
| 1731430500 | 5 | -0.2 | -3.85 | 5.07 | 5.14 | 5 | 9892 |
| 1731344100 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1731084900 | 5.2 | -0.14 | -2.53 | 5.2 | 5.25 | 5.2 | 7187 |
| 1730998500 | 5.335 | 0.03 | 0.47 | 5.335 | 5.335 | 5.335 | 5000 |
| 1730912100 | 5.3099999 | -0.14 | -2.57 | 5.3099999 | 5.3099999 | 5.3099999 | 5007 |
| 1730825700 | 5.45 | -0.09 | -1.54 | 5.55 | 5.55 | 5.445 | 8000 |
| 1730739300 | 5.535 | -0.01 | -0.18 | 5.53 | 5.535 | 5.53 | 5000 |
| 1730480100 | 5.545 | -0.19 | -3.23 | 5.545 | 5.545 | 5.545 | 820 |
