Hot Features
프리미엄
Groupe Berkem SA (ALKEM)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.08 | 3.09 | 3.08 | 1895 | 3.08 | DE |
| 4 | 0.01 | 0.325732899023 | 3.07 | 3.09 | 3.06 | 4188 | 3.0714137 | DE |
| 12 | 0.03 | 0.983606557377 | 3.05 | 3.1 | 3.05 | 10798 | 3.06477549 | DE |
| 26 | 0.67 | 27.8008298755 | 2.41 | 3.1 | 1.76 | 14367 | 2.9194058 | DE |
| 52 | 1.76 | 133.333333333 | 1.32 | 5 | 1.18 | 14193 | 2.61267526 | DE |
| 156 | -6.42 | -67.5789473684 | 9.5 | 10.5 | 1.18 | 8012 | 4.1673065 | DE |
| 260 | -6.42 | -67.5789473684 | 9.5 | 10.5 | 1.18 | 8012 | 4.1673065 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 316 |
| 1732815000 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1732728600 | 3.08 | 0 | 0.00 | 3.08 | 3.09 | 3.08 | 1134 |
| 1732642200 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 600 |
| 1732555800 | 3.08 | 0 | 0.00 | 3.08 | 3.09 | 3.08 | 4222 |
| 1732296600 | 3.08 | 0.01 | 0.33 | 3.08 | 3.09 | 3.08 | 2759 |
| 1732210200 | 3.07 | 0 | 0.00 | 3.07 | 3.08 | 3.07 | 706 |
| 1732123800 | 3.07 | 0 | 0.00 | 3.09 | 3.09 | 3.07 | 371 |
| 1732037400 | 3.07 | 0 | 0.00 | 3.08 | 3.08 | 3.07 | 3592 |
| 1731951000 | 3.07 | -0.02 | -0.65 | 3.08 | 3.08 | 3.07 | 1929 |
| 1731691800 | 3.09 | 0.03 | 0.98 | 3.07 | 3.09 | 3.07 | 1951 |
| 1731605400 | 3.06 | -0.02 | -0.65 | 3.08 | 3.08 | 3.06 | 28581 |
| 1731519000 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1731432600 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1731346200 | 3.08 | 0.01 | 0.33 | 3.08 | 3.08 | 3.08 | 260 |
| 1731087000 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 500 |
| 1731000600 | 3.07 | -0.01 | -0.32 | 3.08 | 3.08 | 3.07 | 1143 |
| 1730914200 | 3.08 | -0.01 | -0.32 | 3.08 | 3.08 | 3.08 | 2401 |
| 1730827800 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 2 |
| 1730741400 | 3.09 | 0.03 | 0.98 | 3.07 | 3.09 | 3.07 | 732 |
| 1730482200 | 3.06 | -0.01 | -0.33 | 3.07 | 3.07 | 3.06 | 2023 |
| 1730395800 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 1200 |
| 1730309400 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 3129 |
| 1730223000 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 764 |
| 1730136600 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 413 |
| 1729873800 | 3.07 | 0 | 0.00 | 3.09 | 3.09 | 3.07 | 241 |
| 1729787400 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 1400 |
| 1729701000 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 60 |
| 1729614600 | 3.07 | 0.01 | 0.33 | 3.06 | 3.09 | 3.06 | 417 |
| 1729528200 | 3.06 | 0 | 0.00 | 3.06 | 3.09 | 3.06 | 2191 |
| 1729269000 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 2167 |
| 1729182600 | 3.06 | -0.02 | -0.65 | 3.07 | 3.07 | 3.06 | 1311 |
| 1729096200 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1729009800 | 3.08 | 0.01 | 0.33 | 3.07 | 3.08 | 3.07 | 9762 |
| 1728923400 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 19278 |
| 1728664200 | 3.07 | 0.02 | 0.66 | 3.06 | 3.07 | 3.06 | 17389 |
| 1728577800 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1728491400 | 3.05 | -0.01 | -0.33 | 3.05 | 3.07 | 3.05 | 2576 |
| 1728405000 | 3.06 | 0.01 | 0.33 | 3.06 | 3.06 | 3.05 | 2700 |
| 1728318600 | 3.05 | -0.01 | -0.33 | 3.05 | 3.05 | 3.05 | 1441 |
| 1728059400 | 3.06 | -0.01 | -0.33 | 3.06 | 3.06 | 3.06 | 1877 |
| 1727973000 | 3.07 | -0.01 | -0.32 | 3.06 | 3.07 | 3.06 | 3832 |
| 1727886600 | 3.08 | 0.02 | 0.65 | 3.07 | 3.08 | 3.05 | 5992 |
| 1727800200 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 400 |
| 1727713800 | 3.06 | 0 | 0.00 | 3.05 | 3.06 | 3.05 | 352368 |
| 1727454600 | 3.06 | 0.01 | 0.33 | 3.07 | 3.07 | 3.05 | 2961 |
| 1727368200 | 3.05 | 0 | 0.00 | 3.06 | 3.07 | 3.05 | 1682 |
| 1727281800 | 3.05 | 0 | 0.00 | 3.06 | 3.06 | 3.05 | 1370 |
| 1727195400 | 3.05 | -0.01 | -0.33 | 3.05 | 3.05 | 3.05 | 915 |
| 1727109000 | 3.06 | 0 | 0.00 | 3.07 | 3.07 | 3.06 | 8274 |
| 1726849800 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.05 | 4997 |
| 1726763400 | 3.06 | 0 | 0.00 | 3.06 | 3.07 | 3.06 | 9517 |
| 1726677000 | 3.06 | 0 | 0.00 | 3.05 | 3.07 | 3.05 | 3903 |
| 1726590600 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 1996 |
| 1726504200 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 5089 |
| 1726245000 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 1 |
| 1726158600 | 3.06 | 0 | 0.00 | 3.06 | 3.07 | 3.06 | 771 |
| 1726072200 | 3.06 | 0.01 | 0.33 | 3.06 | 3.07 | 3.06 | 454 |
| 1725985800 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 1713 |
| 1725899400 | 3.05 | -0.02 | -0.65 | 3.06 | 3.06 | 3.05 | 651 |
| 1725640200 | 3.07 | 0.02 | 0.66 | 3.05 | 3.07 | 3.05 | 3696 |
| 1725553800 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 941 |
| 1725467400 | 3.05 | 0 | 0.00 | 3.05 | 3.07 | 3.05 | 13712 |
| 1725381000 | 3.05 | -0.03 | -0.97 | 3.05 | 3.08 | 3.05 | 1577 |
| 1725294600 | 3.08 | 0.04 | 1.32 | 3.05 | 3.08 | 3.05 | 3419 |
| 1725035400 | 3.04 | 0.01 | 0.33 | 3.04 | 3.05 | 3.04 | 1769 |
