Hot Features
프리미엄
Euronext Green Planet E (GRE5P)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 36 | 1.79492932466 | 2005.65 | 2045.71 | 1979.08 | 0 | 0 | IX |
| 4 | 137.81 | 7.23852844777 | 1903.84 | 2045.71 | 1879.71 | 0 | 0 | IX |
| 12 | 196.58 | 10.6543383178 | 1845.07 | 2045.71 | 1827.67 | 0 | 0 | IX |
| 26 | 266.08 | 14.9856102547 | 1775.57 | 2045.71 | 1754.6 | 0 | 0 | IX |
| 52 | 259.97 | 14.5912846302 | 1781.68 | 2045.71 | 1748.3 | 0 | 0 | IX |
| 156 | 360.55 | 21.4472666706 | 1681.1 | 2045.71 | 1308.83 | 0 | 0 | IX |
| 260 | 555.94 | 37.4191464014 | 1485.71 | 2045.71 | 903.64 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 2016.63 | 3.86 | 0.19 | 2012.53 | 2016.63 | 2007.33 | 0 |
| 1738690200 | 2012.77 | 18.91 | 0.95 | 1995.15 | 2012.99 | 1987.16 | 0 |
| 1738603800 | 1993.86 | -22.01 | -1.09 | 2010.68 | 2010.68 | 1979.08 | 0 |
| 1738344600 | 2015.87 | -2.87 | -0.14 | 2018.23 | 2024.25 | 2012.57 | 0 |
| 1738258200 | 2018.74 | 14.79 | 0.74 | 2005.65 | 2020.02 | 2005.65 | 0 |
| 1738171800 | 2003.95 | 6.03 | 0.30 | 1998.16 | 2006.69 | 1995.29 | 0 |
| 1738085400 | 1997.92 | 10.3 | 0.52 | 1987.26 | 2005.14 | 1985.92 | 0 |
| 1737999000 | 1987.62 | 2.19 | 0.11 | 1985.04 | 1992.37 | 1972.11 | 0 |
| 1737739800 | 1985.43 | 18.71 | 0.95 | 1983.51 | 1996.32 | 1980.07 | 0 |
| 1737653400 | 1966.72 | 0 | 0.00 | 1966.72 | 1966.72 | 1966.72 | 0 |
| 1737567000 | 1966.72 | 0 | 0.00 | 1966.72 | 1966.72 | 1966.72 | 0 |
| 1737480600 | 1966.72 | 2.8 | 0.14 | 1963.81 | 1967.3 | 1957.36 | 0 |
| 1737394200 | 1963.92 | 3.37 | 0.17 | 1960.68 | 1970.44 | 1956.21 | 0 |
| 1737135000 | 1960.55 | 19.16 | 0.99 | 1944.23 | 1964.5 | 1944.23 | 0 |
| 1737048600 | 1941.39 | 14.34 | 0.74 | 1927.99 | 1943.17 | 1927.99 | 0 |
| 1736962200 | 1927.05 | 24.33 | 1.28 | 1902.78 | 1932.05 | 1902.78 | 0 |
| 1736875800 | 1902.72 | 10.47 | 0.55 | 1895.11 | 1911.27 | 1895.11 | 0 |
| 1736789400 | 1892.25 | -0.78 | -0.04 | 1891.11 | 1894.22 | 1879.71 | 0 |
| 1736530200 | 1893.03 | -16.84 | -0.88 | 1910.58 | 1911.39 | 1890.76 | 0 |
| 1736443800 | 1909.87 | 4.06 | 0.21 | 1903.84 | 1912.42 | 1894.72 | 0 |
| 1736357400 | 1905.81 | -4.32 | -0.23 | 1910.62 | 1915.65 | 1893.2 | 0 |
| 1736271000 | 1910.13 | 9.1 | 0.48 | 1901.79 | 1917 | 1891.1 | 0 |
| 1736184600 | 1901.03 | 31.12 | 1.66 | 1871.35 | 1901.25 | 1871.35 | 0 |
| 1735925400 | 1869.91 | -15.57 | -0.83 | 1885.2 | 1887.5 | 1867.74 | 0 |
| 1735839000 | 1885.48 | 7.93 | 0.42 | 1878.15 | 1885.48 | 1860.37 | 0 |
| 1735666200 | 1877.55 | 10.59 | 0.57 | 1866.44 | 1877.88 | 1863.98 | 0 |
| 1735579800 | 1866.96 | -6.45 | -0.34 | 1872.53 | 1878.36 | 1863.39 | 0 |
| 1735320600 | 1873.41 | 15.84 | 0.85 | 1856.82 | 1873.41 | 1853.16 | 0 |
| 1735061400 | 1857.57 | 1.96 | 0.11 | 1856.35 | 1862.14 | 1856.35 | 0 |
| 1734975000 | 1855.61 | -1.46 | -0.08 | 1856.79 | 1859.52 | 1846.78 | 0 |
| 1734715800 | 1857.07 | -6.66 | -0.36 | 1861.43 | 1861.43 | 1838.38 | 0 |
| 1734629400 | 1863.73 | -21.11 | -1.12 | 1875.76 | 1875.76 | 1856.82 | 0 |
| 1734543000 | 1884.84 | -0.84 | -0.04 | 1885.55 | 1892.46 | 1882.01 | 0 |
| 1734456600 | 1885.68 | -15.51 | -0.82 | 1900.46 | 1900.46 | 1884.94 | 0 |
| 1734370200 | 1901.19 | -8.26 | -0.43 | 1908.28 | 1908.28 | 1897.49 | 0 |
| 1734111000 | 1909.45 | 0.79 | 0.04 | 1908.47 | 1917.64 | 1905.11 | 0 |
| 1734024600 | 1908.66 | -0.84 | -0.04 | 1910.61 | 1913.82 | 1906.25 | 0 |
| 1733938200 | 1909.5 | -1.42 | -0.07 | 1909.92 | 1912.73 | 1904.72 | 0 |
| 1733851800 | 1910.92 | -12.16 | -0.63 | 1922.78 | 1922.78 | 1909.97 | 0 |
| 1733765400 | 1923.08 | 3.01 | 0.16 | 1920.19 | 1930.75 | 1919.61 | 0 |
| 1733506200 | 1920.07 | 9.62 | 0.50 | 1910.06 | 1925.87 | 1910.06 | 0 |
| 1733419800 | 1910.45 | 22.38 | 1.19 | 1888.32 | 1912.12 | 1887.47 | 0 |
| 1733333400 | 1888.07 | 9.96 | 0.53 | 1878.5 | 1893.12 | 1878.5 | 0 |
| 1733247000 | 1878.11 | 8.93 | 0.48 | 1870.37 | 1887.25 | 1870.37 | 0 |
| 1733160600 | 1869.18 | 10 | 0.54 | 1858.19 | 1877.16 | 1844.74 | 0 |
| 1732901400 | 1859.18 | 8.48 | 0.46 | 1849.47 | 1861.01 | 1842.74 | 0 |
| 1732815000 | 1850.7 | 0.68 | 0.04 | 1842.45 | 1856.79 | 1842.45 | 0 |
| 1732728600 | 1850.02 | 0 | 0.00 | 1850.02 | 1850.02 | 1850.02 | 0 |
| 1732642200 | 1850.02 | -12.27 | -0.66 | 1860.33 | 1861.63 | 1846.49 | 0 |
| 1732555800 | 1862.29 | 2.65 | 0.14 | 1861.64 | 1874.71 | 1857.41 | 0 |
| 1732296600 | 1859.64 | 8.85 | 0.48 | 1851.84 | 1862.88 | 1838.71 | 0 |
| 1732210200 | 1850.79 | 0.77 | 0.04 | 1850.59 | 1852.76 | 1835.11 | 0 |
| 1732123800 | 1850.02 | -6.67 | -0.36 | 1860.47 | 1869.54 | 1846.7 | 0 |
| 1732037400 | 1856.69 | -15.07 | -0.81 | 1871.42 | 1875.2 | 1834.65 | 0 |
| 1731951000 | 1871.76 | 0.21 | 0.01 | 1871.66 | 1873.7 | 1861.14 | 0 |
| 1731691800 | 1871.55 | -0.73 | -0.04 | 1872.19 | 1880.51 | 1862.38 | 0 |
| 1731605400 | 1872.28 | 27.4 | 1.49 | 1845.07 | 1873.93 | 1845.07 | 0 |
| 1731519000 | 1844.88 | -1.9 | -0.10 | 1846.05 | 1855.21 | 1831.88 | 0 |
| 1731432600 | 1846.78 | -43.28 | -2.29 | 1886.98 | 1886.98 | 1845.47 | 0 |
| 1731346200 | 1890.06 | 20.58 | 1.10 | 1872.16 | 1896.72 | 1872.16 | 0 |
| 1731087000 | 1869.48 | -14.44 | -0.77 | 1884.43 | 1885.08 | 1865.72 | 0 |
| 1731000600 | 1883.92 | 8.98 | 0.48 | 1877.44 | 1891.72 | 1877.4 | 0 |
| 1730914200 | 1874.94 | -26.11 | -1.37 | 1902.12 | 1925.6 | 1868.14 | 0 |
