Hot Features
프리미엄
Biosynex (ALBIO)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.242 | -16.1333333333 | 1.5 | 1.5 | 1.07 | 38622 | 1.2303644 | DE |
| 4 | -0.942 | -42.8181818182 | 2.2 | 2.77 | 1.07 | 29052 | 1.79985786 | DE |
| 12 | -1.662 | -56.9178082192 | 2.92 | 2.925 | 1.07 | 19305 | 1.79959183 | DE |
| 26 | -2.622 | -67.5773195876 | 3.88 | 6.92 | 1.07 | 18698 | 3.60812707 | DE |
| 52 | -6.752 | -84.2946317104 | 8.01 | 8.02 | 1.07 | 13381 | 3.93737721 | DE |
| 156 | -17.392 | -93.254691689 | 18.65 | 21.84 | 1.07 | 17997 | 12.68887042 | DE |
| 260 | -1.612 | -56.1672473868 | 2.87 | 30.38 | 1.07 | 69655 | 16.0282185 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 1.258 | -0.01 | -0.47 | 1.268 | 1.268 | 1.212 | 49414 |
| 1738258200 | 1.264 | 0.17 | 15.96 | 1.18 | 1.278 | 1.152 | 43609 |
| 1738171800 | 1.09 | -0.03 | -2.85 | 1.12 | 1.176 | 1.08 | 37354 |
| 1738085400 | 1.122 | -0.15 | -11.65 | 1.072 | 1.154 | 1.07 | 40297 |
| 1737999000 | 1.27 | -0.22 | -14.65 | 1.48 | 1.48 | 1.204 | 47562 |
| 1737739800 | 1.488 | -0.18 | -11.00 | 1.5 | 1.5 | 1.4 | 24290 |
| 1737653400 | 1.672 | 0.03 | 1.95 | 1.736 | 1.74 | 1.65 | 8902 |
| 1737567000 | 1.6399999 | -0.48 | -22.46 | 1.78 | 1.82 | 1.604 | 63637 |
| 1737480600 | 2.115 | 0 | 0.00 | 2.115 | 2.115 | 2.115 | 0 |
| 1737394200 | 2.115 | 0.07 | 3.42 | 2.05 | 2.12 | 2.045 | 2825 |
| 1737135000 | 2.045 | -0.06 | -2.62 | 2.1 | 2.12 | 2.0299999 | 1835 |
| 1737048600 | 2.1 | 0.14 | 7.14 | 1.95 | 2.11 | 1.946 | 9247 |
| 1736962200 | 1.96 | -0.24 | -10.91 | 2.175 | 2.19 | 1.88 | 26173 |
| 1736875800 | 2.2 | 0.22 | 11.11 | 2.025 | 2.31 | 2.025 | 34304 |
| 1736789400 | 1.98 | -0.13 | -6.16 | 2.09 | 2.105 | 1.95 | 12154 |
| 1736530200 | 2.11 | -0.07 | -2.99 | 2.19 | 2.19 | 2.11 | 4324 |
| 1736443800 | 2.175 | 0.07 | 3.57 | 2.06 | 2.2 | 2.06 | 15924 |
| 1736357400 | 2.1 | -0.04 | -1.64 | 2.14 | 2.14 | 2.06 | 9217 |
| 1736271000 | 2.1349999 | -0.17 | -7.38 | 1.96 | 2.265 | 1.952 | 52610 |
| 1736184600 | 2.305 | -0.2 | -7.80 | 2.57 | 2.77 | 2.305 | 67009 |
| 1735925400 | 2.5 | 0.56 | 28.73 | 2.2 | 2.6 | 2.055 | 50707 |
| 1735839000 | 1.942 | 0.22 | 12.91 | 1.958 | 1.962 | 1.88 | 49873 |
| 1735666200 | 1.72 | 0.25 | 17.17 | 1.44 | 1.9 | 1.432 | 33984 |
| 1735579800 | 1.468 | 0.17 | 12.75 | 1.302 | 1.5 | 1.302 | 20101 |
| 1735320600 | 1.302 | 0.06 | 5.00 | 1.222 | 1.328 | 1.222 | 19069 |
| 1735061400 | 1.24 | -0.05 | -3.88 | 1.2 | 1.286 | 1.2 | 6298 |
| 1734975000 | 1.29 | -0.01 | -0.46 | 1.32 | 1.4 | 1.23 | 15928 |
| 1734715800 | 1.296 | -0.05 | -4.00 | 1.3 | 1.35 | 1.29 | 4697 |
| 1734629400 | 1.35 | -0 | -0.30 | 1.3 | 1.35 | 1.282 | 20949 |
| 1734543000 | 1.354 | -0.2 | -12.65 | 1.5 | 1.5 | 1.28 | 33291 |
| 1734456600 | 1.55 | -0.13 | -7.63 | 1.66 | 1.66 | 1.52 | 13222 |
| 1734370200 | 1.678 | 0.06 | 3.58 | 1.62 | 1.678 | 1.58 | 7389 |
| 1734111000 | 1.62 | -0.11 | -6.36 | 1.73 | 1.73 | 1.62 | 9356 |
| 1734024600 | 1.73 | -0.03 | -1.59 | 1.78 | 1.8 | 1.66 | 13960 |
| 1733938200 | 1.758 | 0.03 | 1.62 | 1.69 | 1.8 | 1.68 | 25575 |
| 1733851800 | 1.73 | 0.03 | 1.76 | 1.662 | 1.75 | 1.662 | 5210 |
| 1733765400 | 1.7 | 0.11 | 6.65 | 1.748 | 1.748 | 1.648 | 24520 |
| 1733506200 | 1.594 | -0.07 | -3.98 | 1.6299999 | 1.656 | 1.516 | 20703 |
| 1733419800 | 1.66 | -0.05 | -2.92 | 1.7 | 1.776 | 1.6259999 | 21819 |
| 1733333400 | 1.71 | -0.39 | -18.38 | 2 | 2 | 1.7 | 50245 |
| 1733247000 | 2.095 | -0.47 | -18.32 | 2.5 | 2.52 | 2.065 | 26897 |
| 1733160600 | 2.565 | -0.06 | -2.10 | 2.62 | 2.62 | 2.5299999 | 3934 |
| 1732901400 | 2.62 | 0.02 | 0.77 | 2.55 | 2.69 | 2.55 | 2740 |
| 1732815000 | 2.6 | -0.08 | -2.80 | 2.62 | 2.645 | 2.52 | 6022 |
| 1732728600 | 2.675 | -0.09 | -3.08 | 2.725 | 2.755 | 2.61 | 5132 |
| 1732642200 | 2.7599999 | -0.02 | -0.72 | 2.7799999 | 2.7799999 | 2.73 | 814 |
| 1732555800 | 2.7799999 | 0.01 | 0.36 | 2.725 | 2.825 | 2.725 | 2393 |
| 1732296600 | 2.77 | -0.11 | -3.82 | 2.74 | 2.87 | 2.74 | 547 |
| 1732210200 | 2.88 | 0.06 | 2.13 | 2.725 | 2.88 | 2.725 | 1586 |
| 1732123800 | 2.82 | -0.05 | -1.57 | 2.86 | 2.86 | 2.7 | 6583 |
| 1732037400 | 2.865 | 0.02 | 0.70 | 2.855 | 2.915 | 2.855 | 1402 |
| 1731951000 | 2.845 | 0.12 | 4.21 | 2.74 | 2.92 | 2.74 | 11873 |
| 1731691800 | 2.73 | 0.02 | 0.74 | 2.71 | 2.77 | 2.71 | 5795 |
| 1731605400 | 2.71 | -0.22 | -7.35 | 2.71 | 2.775 | 2.71 | 5953 |
| 1731519000 | 2.925 | 0 | 0.00 | 2.925 | 2.925 | 2.925 | 0 |
| 1731432600 | 2.925 | 0 | 0.00 | 2.925 | 2.925 | 2.925 | 0 |
| 1731346200 | 2.925 | 0.17 | 5.98 | 2.715 | 2.925 | 2.6549999 | 5667 |
| 1731087000 | 2.7599999 | -0.16 | -5.48 | 2.92 | 2.92 | 2.705 | 6965 |
| 1731000600 | 2.92 | 0.02 | 0.86 | 2.845 | 2.945 | 2.81 | 10138 |
| 1730914200 | 2.895 | -0.01 | -0.17 | 2.84 | 2.995 | 2.84 | 13005 |
| 1730827800 | 2.9 | -0.1 | -3.17 | 2.99 | 2.99 | 2.9 | 891 |
| 1730741400 | 2.995 | 0.2 | 6.96 | 2.8 | 2.995 | 2.8 | 12726 |
| 1730482200 | 2.8 | 0.05 | 1.82 | 2.84 | 2.84 | 2.75 | 2110 |
