Hot Features
프리미엄
Euronext Europe SBT 15 GR (ESBTG)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -39.64 | -0.810383705645 | 4891.51 | 4960.76 | 4819.62 | 0 | 0 | IX |
| 4 | 9.47 | 0.19556418305 | 4842.4 | 4960.76 | 4804.47 | 0 | 0 | IX |
| 12 | 251.19 | 5.45984506638 | 4600.68 | 4960.76 | 4452.3 | 0 | 0 | IX |
| 26 | 369.06 | 8.23278256272 | 4482.81 | 4960.76 | 4362.75 | 0 | 0 | IX |
| 52 | 437.93 | 9.92152136187 | 4413.94 | 4960.76 | 4254.6 | 0 | 0 | IX |
| 156 | 746.61 | 18.1866678359 | 4105.26 | 4960.76 | 3633.25 | 0 | 0 | IX |
| 260 | 746.61 | 18.1866678359 | 4105.26 | 4960.76 | 3633.25 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 4851.87 | -20.16 | -0.41 | 4869.9399 | 4869.9399 | 4819.62 | 0 |
| 1741282200 | 4872.03 | -4.95 | -0.10 | 4879.89 | 4892.63 | 4820.2299 | 0 |
| 1741195800 | 4876.9799 | 19.26 | 0.40 | 4849.97 | 4922.17 | 4849.97 | 0 |
| 1741109400 | 4857.72 | -85.37 | -1.73 | 4941.46 | 4941.46 | 4853.52 | 0 |
| 1741023000 | 4943.09 | 46.4 | 0.95 | 4898.43 | 4960.76 | 4883.77 | 0 |
| 1740763800 | 4896.6899 | -3.11 | -0.06 | 4891.51 | 4897.5 | 4855.68 | 0 |
| 1740677400 | 4899.8 | -32.13 | -0.65 | 4929.03 | 4929.03 | 4874.57 | 0 |
| 1740591000 | 4931.93 | 29.47 | 0.60 | 4908.66 | 4952.24 | 4908.66 | 0 |
| 1740504600 | 4902.46 | -4.1 | -0.08 | 4904.29 | 4917.4 | 4888.09 | 0 |
| 1740418200 | 4906.56 | -3.77 | -0.08 | 4907.72 | 4925.41 | 4880.63 | 0 |
| 1740159000 | 4910.33 | 21.01 | 0.43 | 4891 | 4922.14 | 4891 | 0 |
| 1740072600 | 4889.32 | -2.87 | -0.06 | 4896.33 | 4915.47 | 4882.07 | 0 |
| 1739986200 | 4892.1899 | -40.44 | -0.82 | 4932.58 | 4936.79 | 4882.09 | 0 |
| 1739899800 | 4932.63 | -2.76 | -0.06 | 4939.32 | 4947.15 | 4917.86 | 0 |
| 1739813400 | 4935.39 | 17.03 | 0.35 | 4918.4799 | 4936.21 | 4910.4 | 0 |
| 1739554200 | 4918.36 | -18.79 | -0.38 | 4941.53 | 4941.75 | 4911.92 | 0 |
| 1739467800 | 4937.15 | 73.01 | 1.50 | 4868.74 | 4938.92 | 4868.74 | 0 |
| 1739381400 | 4864.14 | 2.68 | 0.06 | 4863.27 | 4877.46 | 4833.18 | 0 |
| 1739295000 | 4861.46 | 15.63 | 0.32 | 4842.2299 | 4865.34 | 4842.2299 | 0 |
| 1739208600 | 4845.83 | 34.03 | 0.71 | 4815.18 | 4851.03 | 4815.18 | 0 |
| 1738949400 | 4811.8 | -32.55 | -0.67 | 4842.4 | 4842.4 | 4806.84 | 0 |
| 1738863000 | 4844.35 | 43.59 | 0.91 | 4803.39 | 4850.47 | 4803.39 | 0 |
| 1738776600 | 4800.76 | 18.27 | 0.38 | 4780.57 | 4801.14 | 4761.26 | 0 |
| 1738690200 | 4782.49 | -3.05 | -0.06 | 4785.82 | 4790.38 | 4750.46 | 0 |
| 1738603800 | 4785.54 | -36.34 | -0.75 | 4815.36 | 4815.36 | 4745.27 | 0 |
| 1738344600 | 4821.88 | 7.86 | 0.16 | 4817.34 | 4846.75 | 4816.59 | 0 |
| 1738258200 | 4814.02 | 45.66 | 0.96 | 4770.81 | 4816.61 | 4770.81 | 0 |
| 1738171800 | 4768.36 | 31.07 | 0.66 | 4741.75 | 4781.91 | 4735.45 | 0 |
| 1738085400 | 4737.29 | 18.39 | 0.39 | 4722.83 | 4760.86 | 4722.83 | 0 |
| 1737999000 | 4718.9 | -14.28 | -0.30 | 4733.26 | 4733.26 | 4675.31 | 0 |
| 1737739800 | 4733.18 | 34.31 | 0.73 | 4743.6899 | 4766.4 | 4723.49 | 0 |
| 1737653400 | 4698.87 | 0 | 0.00 | 4698.87 | 4698.87 | 4698.87 | 0 |
| 1737567000 | 4698.87 | 0 | 0.00 | 4698.87 | 4698.87 | 4698.87 | 0 |
| 1737480600 | 4698.87 | 21.35 | 0.46 | 4678.85 | 4699.37 | 4671.87 | 0 |
| 1737394200 | 4677.52 | 4.2 | 0.09 | 4673.95 | 4690.2 | 4659.9399 | 0 |
| 1737135000 | 4673.32 | 34.46 | 0.74 | 4641.07 | 4685.25 | 4641.07 | 0 |
| 1737048600 | 4638.86 | 63.53 | 1.39 | 4579.7299 | 4640.1 | 4579.7299 | 0 |
| 1736962200 | 4575.33 | 52.84 | 1.17 | 4526.99 | 4584.6899 | 4526.99 | 0 |
| 1736875800 | 4522.49 | -4.65 | -0.10 | 4530.78 | 4557.26 | 4519.95 | 0 |
| 1736789400 | 4527.14 | -31.84 | -0.70 | 4549.45 | 4549.45 | 4508.21 | 0 |
| 1736530200 | 4558.9799 | -42.88 | -0.93 | 4603.03 | 4605.11 | 4554.4399 | 0 |
| 1736443800 | 4601.86 | 20.95 | 0.46 | 4574.76 | 4604.47 | 4561.14 | 0 |
| 1736357400 | 4580.91 | -13.18 | -0.29 | 4597.1899 | 4611.42 | 4555.77 | 0 |
| 1736271000 | 4594.09 | 16.97 | 0.37 | 4579.97 | 4605.77 | 4568.15 | 0 |
| 1736184600 | 4577.12 | 54.41 | 1.20 | 4524.03 | 4578.71 | 4524.03 | 0 |
| 1735925400 | 4522.71 | -37.94 | -0.83 | 4559.42 | 4561.66 | 4515.41 | 0 |
| 1735839000 | 4560.65 | 28.44 | 0.63 | 4533.14 | 4563.32 | 4517.72 | 0 |
| 1735666200 | 4532.21 | 23.26 | 0.52 | 4509.17 | 4532.93 | 4501.9799 | 0 |
| 1735579800 | 4508.95 | -26.12 | -0.58 | 4532.25 | 4532.25 | 4497.24 | 0 |
| 1735320600 | 4535.07 | 24.6 | 0.55 | 4506.75 | 4535.07 | 4497.4799 | 0 |
| 1735061400 | 4510.47 | 8.05 | 0.18 | 4504.64 | 4516.56 | 4504.64 | 0 |
| 1734975000 | 4502.42 | -2.32 | -0.05 | 4503.2 | 4515.74 | 4480.56 | 0 |
| 1734715800 | 4504.74 | -7.84 | -0.17 | 4503.26 | 4513.4 | 4452.3 | 0 |
| 1734629400 | 4512.58 | -69.19 | -1.51 | 4569.61 | 4569.61 | 4501.63 | 0 |
| 1734543000 | 4581.77 | 3.04 | 0.07 | 4578.56 | 4589.61 | 4573.81 | 0 |
| 1734456600 | 4578.7299 | -0.02 | -0.00 | 4572.7 | 4585.49 | 4553.27 | 0 |
| 1734370200 | 4578.75 | -4.41 | -0.10 | 4586.33 | 4586.33 | 4564.82 | 0 |
| 1734111000 | 4583.16 | -23.46 | -0.51 | 4600.68 | 4608.62 | 4573.74 | 0 |
| 1734024600 | 4606.62 | -0.92 | -0.02 | 4606.53 | 4612.83 | 4595.7 | 0 |
| 1733938200 | 4607.54 | -10.03 | -0.22 | 4589.26 | 4615.63 | 4577.85 | 0 |
| 1733851800 | 4617.57 | 0 | 0.00 | 4617.57 | 4617.57 | 4617.57 | 0 |
| 1733765400 | 4617.57 | -2.76 | -0.06 | 4621.83 | 4642.1899 | 4606.91 | 0 |
