Hot Features
프리미엄
EKOPAK NV (EKOP)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.35 | -9.03010033445 | 14.95 | 15 | 13 | 14476 | 13.50125031 | DE |
| 4 | -0.5 | -3.54609929078 | 14.1 | 15.35 | 13 | 7676 | 14.25936527 | DE |
| 12 | -3.05 | -18.3183183183 | 16.65 | 17.1 | 13 | 6153 | 14.46735401 | DE |
| 26 | -3.65 | -21.1594202899 | 17.25 | 18.5 | 13 | 7073 | 15.46704313 | DE |
| 52 | -4.6 | -25.2747252747 | 18.2 | 19 | 13 | 5082 | 16.27375578 | DE |
| 156 | -4.38 | -24.3604004449 | 17.98 | 21.8 | 13 | 4797 | 17.65679307 | DE |
| 260 | -1.1 | -7.48299319728 | 14.7 | 22.8 | 13 | 6082 | 17.62413186 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 13.35 | 0.25 | 1.91 | 13.45 | 13.55 | 13.25 | 7882 |
| 1738085400 | 13.1 | -0.9 | -6.43 | 14 | 14.1 | 13 | 39429 |
| 1737999000 | 14 | -0.55 | -3.78 | 14.5 | 14.75 | 13.9 | 16873 |
| 1737739800 | 14.55 | 0 | 0.00 | 14.8 | 15 | 14.55 | 2989 |
| 1737653400 | 14.55 | -0.05 | -0.34 | 14.95 | 14.95 | 14.5 | 5209 |
| 1737567000 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1737480600 | 14.6 | -0.15 | -1.02 | 14.8 | 14.9 | 14.5 | 1662 |
| 1737394200 | 14.75 | 0.25 | 1.72 | 14.75 | 14.95 | 14.55 | 4367 |
| 1737135000 | 14.5 | -0.3 | -2.03 | 14.95 | 14.95 | 14.5 | 7049 |
| 1737048600 | 14.8 | -0.25 | -1.66 | 15.05 | 15.15 | 14.75 | 10269 |
| 1736962200 | 15.05 | 0.05 | 0.33 | 15.1 | 15.15 | 15 | 2197 |
| 1736875800 | 15 | 0 | 0.00 | 15.15 | 15.15 | 15 | 2268 |
| 1736789400 | 15 | -0.1 | -0.66 | 15.1 | 15.35 | 15 | 6985 |
| 1736530200 | 15.1 | 0.1 | 0.67 | 14.8 | 15.1 | 14.5 | 10591 |
| 1736443800 | 15 | 0.15 | 1.01 | 14.95 | 15.15 | 14.85 | 3137 |
| 1736357400 | 14.85 | 0 | 0.00 | 15 | 15 | 14.7 | 1332 |
| 1736271000 | 14.85 | 0.2 | 1.37 | 14.7 | 15 | 14.7 | 2093 |
| 1736184600 | 14.65 | 0.25 | 1.74 | 14.4 | 14.7 | 14.4 | 3941 |
| 1735925400 | 14.4 | 0.3 | 2.13 | 14.25 | 14.5 | 14.25 | 2718 |
| 1735839000 | 14.1 | 0 | 0.00 | 14.1 | 14.4 | 14.05 | 1902 |
| 1735666200 | 14.1 | -0.05 | -0.35 | 14.2 | 14.2 | 14.05 | 2716 |
| 1735579800 | 14.15 | -0.15 | -1.05 | 14.15 | 14.4 | 14 | 4620 |
| 1735320600 | 14.3 | -0.05 | -0.35 | 14.6 | 14.6 | 14.1 | 4578 |
| 1735061400 | 14.35 | -0.05 | -0.35 | 14.4 | 14.55 | 14.3 | 1878 |
| 1734975000 | 14.4 | 0.45 | 3.23 | 14.1 | 14.4 | 14 | 5486 |
| 1734715800 | 13.95 | 0 | 0.00 | 14 | 14.1 | 13.95 | 1315 |
| 1734629400 | 13.95 | 0.05 | 0.36 | 13.95 | 14.1 | 13.85 | 2336 |
| 1734543000 | 13.9 | -0.4 | -2.80 | 14.3 | 14.3 | 13.9 | 6560 |
| 1734456600 | 14.3 | -0.4 | -2.72 | 14.7 | 14.7 | 14.3 | 4475 |
| 1734370200 | 14.7 | 0.15 | 1.03 | 14.7 | 14.85 | 14.55 | 6371 |
| 1734111000 | 14.55 | 0.2 | 1.39 | 14.55 | 14.75 | 14.5 | 5144 |
| 1734024600 | 14.35 | -0.15 | -1.03 | 14.5 | 14.7 | 14.3 | 4456 |
| 1733938200 | 14.5 | 0.55 | 3.94 | 13.95 | 14.7 | 13.9 | 8948 |
| 1733851800 | 13.95 | -0.25 | -1.76 | 13.8 | 14.05 | 13.5 | 24534 |
| 1733765400 | 14.2 | 0.25 | 1.79 | 14.1 | 14.35 | 13.95 | 15621 |
| 1733506200 | 13.95 | -0.45 | -3.13 | 14.4 | 14.4 | 13.85 | 24963 |
| 1733419800 | 14.4 | -0.45 | -3.03 | 14.75 | 14.75 | 14.3 | 11641 |
| 1733333400 | 14.85 | -0.1 | -0.67 | 15.05 | 15.05 | 14.6 | 8086 |
| 1733247000 | 14.95 | -0.2 | -1.32 | 15.35 | 15.35 | 14.95 | 8318 |
| 1733160600 | 15.15 | -0.3 | -1.94 | 15.4 | 15.45 | 15.15 | 4213 |
| 1732901400 | 15.45 | -0.25 | -1.59 | 15.7 | 15.7 | 15.25 | 5328 |
| 1732815000 | 15.7 | -0.3 | -1.88 | 16.149999 | 16.149999 | 15.7 | 4136 |
| 1732728600 | 16 | -0.1 | -0.62 | 16.149999 | 16.2 | 16 | 3314 |
| 1732642200 | 16.1 | 0 | 0.00 | 16.1 | 16.3 | 16.05 | 2061 |
| 1732555800 | 16.1 | -0.1 | -0.62 | 16.2 | 16.2 | 16 | 2880 |
| 1732296600 | 16.2 | -0.1 | -0.61 | 16.3 | 16.45 | 16 | 1790 |
| 1732210200 | 16.3 | -0.45 | -2.69 | 16.85 | 16.85 | 16.3 | 2849 |
| 1732123800 | 16.75 | 0 | 0.00 | 16.8 | 16.85 | 16.75 | 433 |
| 1732037400 | 16.75 | -0.05 | -0.30 | 17 | 17 | 16.75 | 783 |
| 1731951000 | 16.8 | 0.05 | 0.30 | 16.8 | 17 | 16.75 | 1088 |
| 1731691800 | 16.75 | -0.05 | -0.30 | 16.8 | 16.95 | 16.75 | 1262 |
| 1731605400 | 16.8 | -0.1 | -0.59 | 17 | 17 | 16.8 | 1094 |
| 1731519000 | 16.9 | 0.15 | 0.90 | 16.75 | 16.95 | 16.75 | 1588 |
| 1731432600 | 16.75 | -0.2 | -1.18 | 16.85 | 16.95 | 16.75 | 2161 |
| 1731346200 | 16.95 | 0.05 | 0.30 | 16.95 | 17.1 | 16.9 | 1163 |
| 1731087000 | 16.9 | 0.1 | 0.60 | 16.8 | 17.05 | 16.8 | 2103 |
| 1731000600 | 16.8 | 0.2 | 1.20 | 16.649999 | 16.95 | 16.5 | 2371 |
| 1730914200 | 16.6 | -0.4 | -2.35 | 17 | 17 | 16.399999 | 5794 |
| 1730827800 | 17 | -0.25 | -1.45 | 17.25 | 17.25 | 16.8 | 2850 |
| 1730741400 | 17.25 | -0.35 | -1.99 | 17.5 | 17.5 | 17 | 5424 |
| 1730482200 | 17.6 | -0.2 | -1.12 | 17.95 | 17.95 | 17.55 | 689 |
| 1730395800 | 17.8 | -0.45 | -2.47 | 18.15 | 18.15 | 17.8 | 1122 |
| 1730309400 | 18.25 | -0.05 | -0.27 | 18.3 | 18.35 | 18.05 | 2657 |
