Hot Features
프리미엄
Ontex Group NV (ONTEX)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 3.80434782609 | 7.36 | 7.66 | 7.36 | 137556 | 7.45909673 | DE |
| 4 | -0.35 | -4.38047559449 | 7.99 | 8.08 | 7.28 | 155691 | 7.63394735 | DE |
| 12 | -1.35 | -15.0166852058 | 8.99 | 9.39 | 7.28 | 123354 | 8.24125293 | DE |
| 26 | -1.6 | -17.316017316 | 9.24 | 9.39 | 7.28 | 106086 | 8.40870663 | DE |
| 52 | 0.69 | 9.92805755396 | 6.95 | 9.75 | 6.94 | 115166 | 8.22705479 | DE |
| 156 | -0.36 | -4.5 | 8 | 9.75 | 5.13 | 150669 | 7.22150792 | DE |
| 260 | -9.07 | -54.2788749252 | 16.71 | 18.99 | 5.13 | 185786 | 9.29743879 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 7.57 | 0.09 | 1.20 | 7.54 | 7.6 | 7.44 | 140809 |
| 1732123800 | 7.48 | 0.05 | 0.67 | 7.46 | 7.53 | 7.45 | 104046 |
| 1732037400 | 7.43 | -0.01 | -0.13 | 7.49 | 7.5 | 7.37 | 165201 |
| 1731951000 | 7.44 | 0.05 | 0.68 | 7.36 | 7.44 | 7.36 | 124111 |
| 1731691800 | 7.39 | -0.02 | -0.27 | 7.36 | 7.5 | 7.36 | 153613 |
| 1731605400 | 7.41 | -0.15 | -1.98 | 7.35 | 7.42 | 7.28 | 93325 |
| 1731519000 | 7.56 | 0 | 0.00 | 7.56 | 7.56 | 7.56 | 0 |
| 1731432600 | 7.56 | 0 | 0.00 | 7.56 | 7.56 | 7.56 | 0 |
| 1731346200 | 7.56 | 0.04 | 0.53 | 7.48 | 7.66 | 7.46 | 149638 |
| 1731087000 | 7.52 | -0.02 | -0.27 | 7.55 | 7.55 | 7.41 | 140104 |
| 1731000600 | 7.54 | 0.08 | 1.07 | 7.4 | 7.58 | 7.35 | 185195 |
| 1730914200 | 7.46 | -0.34 | -4.36 | 7.77 | 7.85 | 7.43 | 206600 |
| 1730827800 | 7.8 | 0.06 | 0.78 | 7.74 | 7.89 | 7.73 | 130690 |
| 1730741400 | 7.74 | 0 | 0.00 | 7.74 | 7.79 | 7.71 | 73500 |
| 1730482200 | 7.74 | 0.05 | 0.65 | 7.68 | 7.75 | 7.65 | 135271 |
| 1730395800 | 7.69 | -0.06 | -0.77 | 7.75 | 7.75 | 7.65 | 214095 |
| 1730309400 | 7.75 | -0.03 | -0.39 | 7.73 | 7.79 | 7.71 | 130421 |
| 1730223000 | 7.78 | -0.08 | -1.02 | 7.86 | 7.93 | 7.78 | 177125 |
| 1730136600 | 7.86 | -0.06 | -0.76 | 7.92 | 7.94 | 7.79 | 204257 |
| 1729873800 | 7.92 | -0.17 | -2.10 | 7.99 | 8.08 | 7.92 | 274438 |
| 1729787400 | 8.09 | -0.56 | -6.47 | 8.5399999 | 8.5399999 | 7.62 | 991307 |
| 1729701000 | 8.65 | -0.09 | -1.03 | 8.73 | 8.73 | 8.63 | 82501 |
| 1729614600 | 8.74 | 0.03 | 0.34 | 8.71 | 8.74 | 8.66 | 96146 |
| 1729528200 | 8.71 | -0.29 | -3.22 | 8.91 | 8.93 | 8.64 | 92277 |
| 1729269000 | 9 | 0.06 | 0.67 | 8.9 | 9.03 | 8.88 | 81153 |
| 1729182600 | 8.94 | 0.04 | 0.45 | 8.93 | 9.02 | 8.8 | 93543 |
| 1729096200 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1729009800 | 8.9 | 0 | 0.00 | 8.96 | 8.96 | 8.84 | 77041 |
| 1728923400 | 8.9 | 0 | 0.00 | 8.94 | 8.94 | 8.82 | 49007 |
| 1728664200 | 8.9 | 0.06 | 0.68 | 8.91 | 8.98 | 8.83 | 70743 |
| 1728577800 | 8.84 | 0 | 0.00 | 8.84 | 8.84 | 8.84 | 0 |
| 1728491400 | 8.84 | 0.04 | 0.45 | 8.78 | 8.88 | 8.76 | 99794 |
| 1728405000 | 8.8 | 0.02 | 0.23 | 8.76 | 8.8699999 | 8.74 | 52618 |
| 1728318600 | 8.78 | 0.02 | 0.23 | 8.76 | 8.82 | 8.66 | 89218 |
| 1728059400 | 8.76 | 0.03 | 0.34 | 8.78 | 8.81 | 8.71 | 105956 |
| 1727973000 | 8.73 | -0.08 | -0.91 | 8.8699999 | 8.8699999 | 8.73 | 69546 |
| 1727886600 | 8.81 | -0.18 | -2.00 | 8.94 | 8.95 | 8.81 | 115339 |
| 1727800200 | 8.99 | 0.05 | 0.56 | 9.3 | 9.39 | 8.99 | 255813 |
| 1727713800 | 8.94 | -0.1 | -1.11 | 9.0399999 | 9.0399999 | 8.9 | 61173 |
| 1727454600 | 9.0399999 | 0.16 | 1.80 | 8.9 | 9.08 | 8.9 | 86713 |
| 1727368200 | 8.88 | 0.07 | 0.79 | 8.94 | 8.99 | 8.84 | 69794 |
| 1727281800 | 8.81 | 0.06 | 0.69 | 8.75 | 8.84 | 8.74 | 72000 |
| 1727195400 | 8.75 | 0.06 | 0.69 | 8.7 | 8.76 | 8.7 | 69293 |
| 1727109000 | 8.69 | 0 | 0.00 | 8.68 | 8.69 | 8.6199999 | 48041 |
| 1726849800 | 8.69 | -0.14 | -1.59 | 8.82 | 8.82 | 8.58 | 186764 |
| 1726763400 | 8.83 | 0.15 | 1.73 | 8.73 | 8.93 | 8.73 | 88903 |
| 1726677000 | 8.68 | -0.1 | -1.14 | 8.75 | 8.75 | 8.67 | 43691 |
| 1726590600 | 8.78 | 0.05 | 0.57 | 8.72 | 8.7899999 | 8.71 | 59572 |
| 1726504200 | 8.73 | -0.01 | -0.11 | 8.7 | 8.74 | 8.69 | 52733 |
| 1726245000 | 8.74 | 0.11 | 1.27 | 8.65 | 8.75 | 8.63 | 62557 |
| 1726158600 | 8.63 | -0.13 | -1.48 | 8.75 | 8.81 | 8.57 | 92661 |
| 1726072200 | 8.76 | 0.02 | 0.23 | 8.75 | 8.88 | 8.73 | 103389 |
| 1725985800 | 8.74 | -0.04 | -0.46 | 8.78 | 8.82 | 8.72 | 56382 |
| 1725899400 | 8.78 | 0.04 | 0.46 | 8.75 | 8.78 | 8.64 | 48930 |
| 1725640200 | 8.74 | -0.12 | -1.35 | 8.82 | 8.82 | 8.66 | 79462 |
| 1725553800 | 8.86 | -0.11 | -1.23 | 8.93 | 9.03 | 8.86 | 76112 |
| 1725467400 | 8.97 | 0 | 0.00 | 8.9 | 9.01 | 8.88 | 57838 |
| 1725381000 | 8.97 | -0.2 | -2.18 | 9.18 | 9.18 | 8.91 | 73987 |
| 1725294600 | 9.17 | 0.13 | 1.44 | 9.06 | 9.19 | 9.01 | 53399 |
| 1725035400 | 9.0399999 | 0.05 | 0.56 | 8.99 | 9.1 | 8.97 | 139975 |
| 1724949000 | 8.99 | -0.03 | -0.33 | 9.02 | 9.07 | 8.99 | 64269 |
| 1724862600 | 9.02 | -0.13 | -1.42 | 9.15 | 9.15 | 8.98 | 52638 |
| 1724776200 | 9.15 | 0.22 | 2.46 | 8.95 | 9.15 | 8.88 | 101854 |
| 1724689800 | 8.93 | 0.06 | 0.68 | 8.8699999 | 8.96 | 8.82 | 83847 |
| 1724430600 | 8.8699999 | 0.02 | 0.23 | 8.85 | 8.9 | 8.81 | 36468 |
| 1724344200 | 8.85 | 0.01 | 0.11 | 8.84 | 8.8699999 | 8.7899999 | 49609 |
