Cabka NV【CABKA】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Cabka NV (CABKA)

2.10

0.00

( 0.00% )

업데이트: 17:00:07

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.1	5	2	2.14	2	3274	2.04942585	DE
4	0.06	2.94117647059	2.04	2.2	2	3959	2.09060427	DE
12	0.02	0.961538461538	2.08	2.6	2	3834	2.16539342	DE
26	-0.8	-27.5862068966	2.9	2.9	2	3970	2.38739102	DE
52	-3	-58.8235294118	5.1	6	2	4009	3.34713623	DE
156	-7.04	-77.0240700219	9.14	9.14	2	4093	5.86833652	DE
260	-8.2	-79.6116504854	10.3	10.75	2	4169	5.97945045	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742405400	2.1	0	0.00	2.08	2.1	2.08	1320
1742319000	2.1	0	0.00	2.06	2.14	2.06	1964
1742232600	2.1	0.08	3.96	2.04	2.1	2.04	4366
1741973400	2.02	0.02	1.00	2	2.04	2	2210
1741887000	2	-0.02	-0.99	2	2.02	2	6512
1741800600	2.02	0	0.00	2.04	2.04	2.02	1884
1741714200	2.02	-0.02	-0.98	2.04	2.04	2.02	52
1741627800	2.04	0	0.00	2.04	2.04	2.04	3153
1741368600	2.04	-0.06	-2.86	2.04	2.04	2.04	1177
1741282200	2.1	-0.08	-3.67	2.1	2.1	2.02	12700
1741195800	2.18	0.08	3.81	2.18	2.18	2.18	25
1741109400	2.1	-0.08	-3.67	2.18	2.18	2.1	3240
1741023000	2.18	0.08	3.81	2.1	2.18	2.08	1540
1740763800	2.1	0	0.00	2.14	2.14	2.1	3540
1740677400	2.1	0	0.00	2.1	2.1	2.1	144
1740591000	2.1	-0.06	-2.78	2.1	2.1	2.08	3288
1740504600	2.16	0.12	5.88	2.14	2.2	2.04	11704
1740418200	2.04	-0.06	-2.86	2.1	2.14	2.04	3443
1740159000	2.1	0.04	1.94	2.08	2.12	2	13857
1740072600	2.06	0.02	0.98	2.04	2.08	2.04	3051
1739986200	2.04	0	0.00	2.08	2.1	2.04	2226
1739899800	2.04	0.02	0.99	2	2.06	2	14475
1739813400	2.02	-0.08	-3.81	2.1	2.1	2.02	225
1739554200	2.1	0.06	2.94	2.1	2.1	2.04	1889
1739467800	2.04	-0.1	-4.67	2.08	2.08	2.04	4813
1739381400	2.14	0	0.00	2.14	2.14	2.14	0
1739295000	2.14	-0.06	-2.73	2.18	2.22	2.14	3990
1739208600	2.2	0.04	1.85	2.1	2.2	2.1	2677
1738949400	2.16	0.06	2.86	2.1	2.16	2.06	1250
1738863000	2.1	0	0.00	2.1	2.1	2.1	100
1738776600	2.1	0.02	0.96	2.08	2.1	2.08	1000
1738690200	2.08	0.04	1.96	2.08	2.08	2.08	314
1738603800	2.04	-0.06	-2.86	2.06	2.06	2.02	5823
1738344600	2.1	-0.04	-1.87	2.12	2.12	2.06	10565
1738258200	2.14	0	0.00	2.14	2.14	2.12	600
1738171800	2.14	-0.02	-0.93	2.18	2.18	2.12	233
1738085400	2.16	0.04	1.89	2.16	2.18	2.16	1250
1737999000	2.12	-0.02	-0.93	2.14	2.14	2.12	2415
1737739800	2.14	-0.06	-2.73	2.2	2.2	2.1	5180
1737653400	2.2	-0.08	-3.51	2.22	2.22	2.2	4927
1737567000	2.2799999	0.04	1.79	2.2799999	2.2799999	2.2799999	750
1737480600	2.24	0	0.00	2.24	2.24	2.24	0
1737394200	2.24	-0.04	-1.75	2.24	2.24	2.24	2179
1737135000	2.2799999	-0.02	-0.87	2.3	2.3	2.24	929
1737048600	2.3	0.06	2.68	2.3	2.3	2.3	440
1736962200	2.24	-0.1	-4.27	2.3	2.3	2.24	2876
1736875800	2.34	-0.06	-2.50	2.4	2.4	2.34	675
1736789400	2.4	-0.08	-3.23	2.5	2.5	2.4	607
1736530200	2.48	-0.12	-4.62	2.54	2.56	2.46	3494
1736443800	2.6	0	0.00	2.58	2.6	2.58	1761
1736357400	2.6	0.2	8.33	2.4	2.6	2.38	13010
1736271000	2.4	0.06	2.56	2.36	2.4	2.34	7573
1736184600	2.34	0.04	1.74	2.32	2.34	2.3	8135
1735925400	2.3	0.1	4.55	2.2799999	2.3	2.2799999	4426
1735839000	2.2	0.1	4.76	2.16	2.3	2.16	5102
1735666200	2.1	0.02	0.96	2.1	2.1	2.1	281
1735579800	2.08	-0.06	-2.80	2.18	2.2	2.08	10515
1735320600	2.14	0.1	4.90	2.08	2.2	2.08	9166
1735061400	2.04	-0.06	-2.86	2.12	2.12	2.04	3829
1734975000	2.1	-0.1	-4.55	2.2	2.2	2.1	7475
1734715800	2.2	-0.14	-5.98	2.24	2.3	2.06	13148

Arden Real Estate Partne...

FTSE Italia All Share Te...

SUZANO HOLD PNB

Leverage Shares 2x Aliba...

Armada Mezzanine Fund Iv

Ubs Ag London Branch Aut...

AMUNDI SBIM INAV

GEL vs Sterling

Environmental Clean Tech...

Euronext Euro 50 Social ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관