Hot Features
프리미엄
KREnergy SpA (SERI)
BIT
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.72 | 25.8064516129 | 2.79 | 3.53 | 2.765 | 504349 | 3.13984413 | DE |
| 4 | 0.675 | 23.8095238095 | 2.835 | 3.53 | 2.765 | 264887 | 3.03801331 | DE |
| 12 | -0.28 | -7.38786279683 | 3.79 | 4.06 | 2.725 | 181668 | 3.14327103 | DE |
| 26 | -0.575 | -14.0758873929 | 4.085 | 4.715 | 2.725 | 153391 | 3.60317798 | DE |
| 52 | 0.68 | 24.0282685512 | 2.83 | 4.75 | 2.25 | 204631 | 3.46046004 | DE |
| 156 | -6.67 | -65.5206286837 | 10.18 | 10.84 | 2.25 | 147917 | 4.70195531 | DE |
| 260 | 2.01 | 134 | 1.5 | 10.94 | 1.35 | 177742 | 4.69591672 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732208100 | 3.515 | 0.2 | 6.03 | 3.32 | 3.53 | 3.215 | 557348 |
| 1732121700 | 3.315 | 0.12 | 3.76 | 3.22 | 3.445 | 3.16 | 887684 |
| 1732035300 | 3.195 | 0.22 | 7.39 | 2.99 | 3.215 | 2.86 | 659667 |
| 1731948900 | 2.975 | 0.2 | 7.21 | 2.975 | 3.235 | 2.92 | 766678 |
| 1731689700 | 2.775 | -0.07 | -2.46 | 2.805 | 2.82 | 2.765 | 60595 |
| 1731603300 | 2.845 | 0.01 | 0.35 | 2.79 | 2.89 | 2.79 | 147120 |
| 1731516900 | 2.835 | -0.05 | -1.56 | 2.87 | 2.89 | 2.8 | 80857 |
| 1731430500 | 2.88 | -0.05 | -1.71 | 2.91 | 2.925 | 2.85 | 66852 |
| 1731344100 | 2.93 | -0.01 | -0.34 | 2.93 | 2.995 | 2.915 | 84650 |
| 1731084900 | 2.94 | 0.04 | 1.20 | 2.915 | 2.975 | 2.86 | 63095 |
| 1730998500 | 2.9049999 | -0.05 | -1.53 | 2.96 | 3.0099999 | 2.9049999 | 100943 |
| 1730912100 | 2.95 | -0.08 | -2.48 | 3.065 | 3.075 | 2.925 | 102918 |
| 1730825700 | 3.025 | 0.03 | 1.17 | 2.95 | 3.08 | 2.95 | 190897 |
| 1730739300 | 2.99 | -0.02 | -0.50 | 3.02 | 3.02 | 2.95 | 38996 |
| 1730480100 | 3.005 | 0.05 | 1.69 | 2.97 | 3.02 | 2.9 | 64789 |
| 1730393700 | 2.955 | 0 | 0.00 | 2.925 | 3 | 2.925 | 44006 |
| 1730307300 | 2.955 | 0 | 0.17 | 2.97 | 3 | 2.915 | 78881 |
| 1730220900 | 2.95 | -0.04 | -1.17 | 3.025 | 3.055 | 2.94 | 117679 |
| 1730134500 | 2.985 | 0.04 | 1.36 | 2.995 | 3.02 | 2.93 | 191502 |
| 1729871700 | 2.945 | 0.04 | 1.55 | 3.095 | 3.295 | 2.945 | 1313728 |
| 1729785300 | 2.9 | 0.09 | 3.39 | 2.835 | 3.07 | 2.81 | 236209 |
| 1729698900 | 2.805 | -0.02 | -0.53 | 2.855 | 2.895 | 2.79 | 60319 |
| 1729612500 | 2.82 | -0.01 | -0.35 | 2.835 | 2.89 | 2.795 | 50835 |
| 1729526100 | 2.83 | -0.04 | -1.39 | 2.91 | 2.93 | 2.82 | 118887 |
| 1729266900 | 2.87 | 0.02 | 0.53 | 2.86 | 2.94 | 2.85 | 64726 |
| 1729180500 | 2.855 | 0 | 0.18 | 2.86 | 3 | 2.845 | 195608 |
| 1729094100 | 2.85 | 0.08 | 2.89 | 2.73 | 2.9 | 2.725 | 250592 |
| 1729007700 | 2.77 | -0.02 | -0.54 | 2.82 | 2.84 | 2.73 | 121074 |
| 1728921300 | 2.785 | -0.15 | -5.11 | 2.87 | 2.945 | 2.7599999 | 229989 |
| 1728662100 | 2.935 | -0.07 | -2.17 | 2.98 | 3.045 | 2.85 | 210423 |
| 1728575700 | 3 | -0.12 | -3.85 | 3.105 | 3.14 | 2.98 | 283431 |
| 1728489300 | 3.12 | -0.08 | -2.50 | 3.165 | 3.385 | 3.1 | 532273 |
| 1728402900 | 3.2 | 0.24 | 8.11 | 2.95 | 3.245 | 2.95 | 303541 |
| 1728316500 | 2.96 | -0.13 | -4.21 | 3.1 | 3.1 | 2.95 | 109639 |
| 1728057300 | 3.09 | 0.16 | 5.46 | 2.94 | 3.15 | 2.92 | 246066 |
| 1727970900 | 2.93 | -0.1 | -3.14 | 3.05 | 3.05 | 2.86 | 215751 |
| 1727884500 | 3.025 | -0.09 | -2.89 | 3.12 | 3.18 | 2.97 | 181260 |
| 1727798100 | 3.115 | -0.22 | -6.60 | 3.25 | 3.33 | 3.08 | 247786 |
| 1727711700 | 3.335 | -0.05 | -1.48 | 3.35 | 3.405 | 3.27 | 87446 |
| 1727452500 | 3.385 | 0.05 | 1.50 | 3.3 | 3.43 | 3.3 | 87800 |
| 1727366100 | 3.335 | 0 | 0.00 | 3.375 | 3.425 | 3.3 | 95112 |
| 1727279700 | 3.335 | 0.02 | 0.76 | 3.275 | 3.42 | 3.275 | 32743 |
| 1727193300 | 3.31 | -0.14 | -4.06 | 3.465 | 3.52 | 3.31 | 180871 |
| 1727106900 | 3.45 | -0.07 | -1.99 | 3.545 | 3.59 | 3.35 | 73104 |
| 1726847700 | 3.52 | -0.15 | -4.09 | 3.7 | 3.7 | 3.52 | 60238 |
| 1726761300 | 3.67 | 0.02 | 0.69 | 3.68 | 3.715 | 3.64 | 27102 |
| 1726674900 | 3.645 | 0.04 | 1.11 | 3.62 | 3.655 | 3.57 | 21811 |
| 1726588500 | 3.605 | 0.03 | 0.84 | 3.61 | 3.64 | 3.57 | 45408 |
| 1726502100 | 3.575 | -0.06 | -1.52 | 3.58 | 3.65 | 3.57 | 19911 |
| 1726242900 | 3.63 | -0.02 | -0.41 | 3.645 | 3.68 | 3.615 | 23409 |
| 1726156500 | 3.645 | 0.08 | 2.10 | 3.595 | 3.7 | 3.595 | 34828 |
| 1726070100 | 3.57 | -0.08 | -2.19 | 3.675 | 3.74 | 3.57 | 51533 |
| 1725983700 | 3.65 | -0.15 | -3.95 | 3.785 | 3.895 | 3.645 | 205008 |
| 1725897300 | 3.8 | -0.02 | -0.52 | 3.86 | 3.88 | 3.79 | 55262 |
| 1725638100 | 3.82 | -0.01 | -0.13 | 3.81 | 4.0599999 | 3.785 | 265507 |
| 1725551700 | 3.825 | 0.04 | 0.92 | 3.8 | 3.93 | 3.715 | 128328 |
| 1725465300 | 3.79 | 0.15 | 4.12 | 3.76 | 3.965 | 3.7 | 229977 |
| 1725378900 | 3.64 | -0.14 | -3.58 | 3.795 | 3.8 | 3.63 | 46367 |
| 1725292500 | 3.775 | -0.02 | -0.53 | 3.835 | 3.835 | 3.735 | 47961 |
| 1725033300 | 3.795 | -0.1 | -2.57 | 3.915 | 3.93 | 3.695 | 296359 |
| 1724946900 | 3.895 | 0.08 | 1.96 | 3.79 | 3.925 | 3.785 | 64073 |
| 1724860500 | 3.82 | -0.03 | -0.78 | 3.85 | 3.85 | 3.8 | 22572 |
| 1724774100 | 3.85 | -0.05 | -1.16 | 3.87 | 3.98 | 3.8 | 118941 |
| 1724687700 | 3.895 | -0.01 | -0.13 | 3.92 | 3.95 | 3.86 | 37887 |
| 1724428500 | 3.9 | 0.06 | 1.56 | 3.9 | 3.94 | 3.855 | 38829 |
| 1724342100 | 3.84 | 0 | 0.13 | 3.84 | 3.94 | 3.79 | 61930 |
