Hot Features
프리미엄
Euronext Green Planet E Decrement 5% GR (GREG5)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.81 | -0.126026138239 | 1436.21 | 1451.17 | 1431.14 | 0 | 0 | IX |
| 4 | 25.93 | 1.84100477823 | 1408.47 | 1451.17 | 1375.68 | 0 | 0 | IX |
| 12 | -21.99 | -1.5098977609 | 1456.39 | 1491.39 | 1375.68 | 0 | 0 | IX |
| 26 | -17.03 | -1.17332561681 | 1451.43 | 1491.39 | 1329.54 | 0 | 0 | IX |
| 52 | 79.91 | 5.89963750194 | 1354.49 | 1491.39 | 1312.91 | 0 | 0 | IX |
| 156 | 97.94 | 7.32831510109 | 1336.46 | 1491.39 | 1013.22 | 0 | 0 | IX |
| 260 | 233.35 | 19.4288331044 | 1201.05 | 1491.39 | 737.83 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734111000 | 1434.4 | 0.42 | 0.03 | 1433.66 | 1440.55 | 1431.14 | 0 |
| 1734024600 | 1433.98 | -0.83 | -0.06 | 1435.45 | 1437.85 | 1432.17 | 0 |
| 1733938200 | 1434.81 | -1.26 | -0.09 | 1435.1199 | 1437.23 | 1431.22 | 0 |
| 1733851800 | 1436.07 | -9.34 | -0.65 | 1444.98 | 1444.98 | 1435.35 | 0 |
| 1733765400 | 1445.41 | 1.67 | 0.12 | 1443.24 | 1451.17 | 1442.8 | 0 |
| 1733506200 | 1443.74 | 7.04 | 0.49 | 1436.21 | 1448.1 | 1436.21 | 0 |
| 1733419800 | 1436.7 | 16.64 | 1.17 | 1420.05 | 1437.96 | 1419.41 | 0 |
| 1733333400 | 1420.06 | 7.29 | 0.52 | 1412.8599 | 1423.8599 | 1412.8599 | 0 |
| 1733247000 | 1412.77 | 6.53 | 0.46 | 1406.94 | 1419.64 | 1406.94 | 0 |
| 1733160600 | 1406.24 | 7.22 | 0.52 | 1397.97 | 1412.25 | 1387.85 | 0 |
| 1732901400 | 1399.02 | 6.19 | 0.44 | 1391.71 | 1400.39 | 1386.64 | 0 |
| 1732815000 | 1392.83 | 6.46 | 0.47 | 1386.6199 | 1397.41 | 1386.6199 | 0 |
| 1732728600 | 1386.3699 | -6.33 | -0.45 | 1392.42 | 1392.42 | 1375.68 | 0 |
| 1732642200 | 1392.7 | -9.43 | -0.67 | 1400.46 | 1401.43 | 1390.04 | 0 |
| 1732555800 | 1402.13 | 1.92 | 0.14 | 1401.63 | 1411.48 | 1398.45 | 0 |
| 1732296600 | 1400.21 | 6.48 | 0.46 | 1394.34 | 1402.65 | 1384.45 | 0 |
| 1732210200 | 1393.73 | 0.38 | 0.03 | 1393.59 | 1395.22 | 1381.93 | 0 |
| 1732123800 | 1393.35 | -5.21 | -0.37 | 1401.22 | 1408.05 | 1390.85 | 0 |
| 1732037400 | 1398.56 | -11.52 | -0.82 | 1409.66 | 1412.51 | 1381.96 | 0 |
| 1731951000 | 1410.08 | 2.08 | 0.15 | 1410 | 1411.54 | 1402.09 | 0 |
| 1731691800 | 1408 | -0.74 | -0.05 | 1408.47 | 1414.74 | 1401.1 | 0 |
| 1731605400 | 1408.74 | 18.81 | 1.35 | 1388.26 | 1409.98 | 1388.26 | 0 |
| 1731519000 | 1389.93 | 0 | 0.00 | 1389.93 | 1389.93 | 1389.93 | 0 |
| 1731432600 | 1389.93 | -32.77 | -2.30 | 1420.19 | 1420.19 | 1388.94 | 0 |
| 1731346200 | 1422.7 | 14.91 | 1.06 | 1409.22 | 1427.72 | 1409.22 | 0 |
| 1731087000 | 1407.79 | -11.06 | -0.78 | 1419.04 | 1419.53 | 1404.95 | 0 |
| 1731000600 | 1418.85 | 6.57 | 0.47 | 1413.97 | 1424.73 | 1413.95 | 0 |
| 1730914200 | 1412.28 | -19.58 | -1.37 | 1432.75 | 1450.44 | 1407.16 | 0 |
| 1730827800 | 1431.8599 | 1.76 | 0.12 | 1430.57 | 1433.45 | 1426.19 | 0 |
| 1730741400 | 1430.1 | -4.61 | -0.32 | 1433.79 | 1439.71 | 1430.1 | 0 |
| 1730482200 | 1434.71 | 14.95 | 1.05 | 1419.24 | 1438.21 | 1418.88 | 0 |
| 1730395800 | 1419.76 | -13.33 | -0.93 | 1432.3699 | 1432.3699 | 1413.43 | 0 |
| 1730309400 | 1433.09 | -16.51 | -1.14 | 1449.42 | 1449.42 | 1426.31 | 0 |
| 1730223000 | 1449.6 | -7.42 | -0.51 | 1457.97 | 1464.8599 | 1448.77 | 0 |
| 1730136600 | 1457.02 | 12.25 | 0.85 | 1445.81 | 1459.56 | 1445.81 | 0 |
| 1729873800 | 1444.77 | -2.46 | -0.17 | 1446.96 | 1450.56 | 1441.82 | 0 |
| 1729787400 | 1447.23 | -0.95 | -0.07 | 1449.3599 | 1457.15 | 1447.23 | 0 |
| 1729701000 | 1448.18 | -6.38 | -0.44 | 1453.27 | 1455.71 | 1444.1 | 0 |
| 1729614600 | 1454.56 | -4.8 | -0.33 | 1459.01 | 1459.6099 | 1443.98 | 0 |
| 1729528200 | 1459.3599 | -14 | -0.95 | 1472.5 | 1472.78 | 1458.94 | 0 |
| 1729269000 | 1473.3599 | 8.04 | 0.55 | 1464.8 | 1473.3599 | 1461.49 | 0 |
| 1729182600 | 1465.32 | 8.49 | 0.58 | 1456.95 | 1472.44 | 1456.95 | 0 |
| 1729096200 | 1456.83 | -1.62 | -0.11 | 1455.59 | 1460.67 | 1450.8599 | 0 |
| 1729009800 | 1458.45 | -2.67 | -0.18 | 1462.52 | 1465.52 | 1456.54 | 0 |
| 1728923400 | 1461.1199 | 6.21 | 0.43 | 1454.58 | 1461.1199 | 1451.15 | 0 |
| 1728664200 | 1454.91 | 6.02 | 0.42 | 1447.26 | 1455.8699 | 1444.54 | 0 |
| 1728577800 | 1448.89 | 0 | 0.00 | 1448.89 | 1448.89 | 1448.89 | 0 |
| 1728491400 | 1448.89 | 5.52 | 0.38 | 1443.27 | 1449.65 | 1439.48 | 0 |
| 1728405000 | 1443.3699 | -6.36 | -0.44 | 1447.97 | 1447.97 | 1433.79 | 0 |
| 1728318600 | 1449.73 | 4.7 | 0.33 | 1444.76 | 1453.98 | 1441.34 | 0 |
| 1728059400 | 1445.03 | 6.75 | 0.47 | 1438.09 | 1448.6099 | 1434.89 | 0 |
| 1727973000 | 1438.28 | -13.8 | -0.95 | 1451.23 | 1451.23 | 1435.24 | 0 |
| 1727886600 | 1452.08 | -3.14 | -0.22 | 1455.2 | 1457.73 | 1445.57 | 0 |
| 1727800200 | 1455.22 | -15.23 | -1.04 | 1471.03 | 1471.2 | 1450.52 | 0 |
| 1727713800 | 1470.45 | -19.34 | -1.30 | 1488.32 | 1488.32 | 1470.45 | 0 |
| 1727454600 | 1489.79 | 9.44 | 0.64 | 1481.3599 | 1491.39 | 1480.66 | 0 |
| 1727368200 | 1480.35 | 27.11 | 1.87 | 1455.13 | 1480.9 | 1455.13 | 0 |
| 1727281800 | 1453.24 | -3.62 | -0.25 | 1455.99 | 1458.56 | 1447.95 | 0 |
| 1727195400 | 1456.8599 | 10.08 | 0.70 | 1447.38 | 1460.89 | 1447.38 | 0 |
| 1727109000 | 1446.78 | -9.61 | -0.66 | 1445.4 | 1448.07 | 1438.67 | 0 |
| 1726849800 | 1456.39 | -0.75 | -0.05 | 1456.39 | 1456.8699 | 1444.89 | 0 |
| 1726763400 | 1457.14 | 15.94 | 1.11 | 1446.22 | 1457.6 | 1445.34 | 0 |
| 1726677000 | 1441.2 | -6.66 | -0.46 | 1447.29 | 1449.1199 | 1440.29 | 0 |
| 1726590600 | 1447.8599 | 6.67 | 0.46 | 1441.3 | 1454.98 | 1441.3 | 0 |
| 1726504200 | 1441.19 | -0.44 | -0.03 | 1440.72 | 1444.06 | 1435.28 | 0 |
