Hot Features
프리미엄
Euronext Eurozone Telecommunications GR (TELEG)
EU
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 23.82 | 1.45830782417 | 1633.4 | 1666.76 | 1614.42 | 0 | 0 | IX |
| 4 | 115.01 | 7.45747985034 | 1542.21 | 1666.76 | 1536.33 | 0 | 0 | IX |
| 12 | 110.22 | 7.12475759535 | 1547 | 1666.76 | 1519.26 | 0 | 0 | IX |
| 26 | 86.84 | 5.52987175079 | 1570.38 | 1666.76 | 1519.26 | 0 | 0 | IX |
| 52 | 86.84 | 5.52987175079 | 1570.38 | 1666.76 | 1519.26 | 0 | 0 | IX |
| 156 | 86.84 | 5.52987175079 | 1570.38 | 1666.76 | 1519.26 | 0 | 0 | IX |
| 260 | 86.84 | 5.52987175079 | 1570.38 | 1666.76 | 1519.26 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 1657.22 | 4.25 | 0.26 | 1653.33 | 1666.76 | 1653.33 | 0 |
| 1738863000 | 1652.97 | 8.77 | 0.53 | 1644.2 | 1661.14 | 1644.2 | 0 |
| 1738776600 | 1644.2 | 20.99 | 1.29 | 1623.96 | 1644.2 | 1622.1 | 0 |
| 1738690200 | 1623.21 | -10.72 | -0.66 | 1632.78 | 1632.78 | 1617.21 | 0 |
| 1738603800 | 1633.93 | 7.24 | 0.45 | 1619.26 | 1633.93 | 1614.42 | 0 |
| 1738344600 | 1626.69 | -16.11 | -0.98 | 1633.4 | 1635.13 | 1621.81 | 0 |
| 1738258200 | 1642.8 | 21.33 | 1.32 | 1623.34 | 1645.27 | 1618.49 | 0 |
| 1738171800 | 1621.47 | 17.65 | 1.10 | 1605.64 | 1625 | 1596.69 | 0 |
| 1738085400 | 1603.82 | 19.05 | 1.20 | 1583 | 1609.73 | 1582.29 | 0 |
| 1737999000 | 1584.77 | 23.86 | 1.53 | 1560.88 | 1590.63 | 1560.38 | 0 |
| 1737739800 | 1560.91 | -28.34 | -1.78 | 1584.06 | 1586.04 | 1556.22 | 0 |
| 1737653400 | 1589.25 | -0.16 | -0.01 | 1589.34 | 1596.16 | 1586.59 | 0 |
| 1737567000 | 1589.41 | -8.69 | -0.54 | 1598.46 | 1598.46 | 1586.16 | 0 |
| 1737480600 | 1598.1 | 0.14 | 0.01 | 1597.55 | 1603.13 | 1593.23 | 0 |
| 1737394200 | 1597.96 | -1.08 | -0.07 | 1597.3 | 1602.96 | 1586.21 | 0 |
| 1737135000 | 1599.04 | 14.05 | 0.89 | 1585.54 | 1601.23 | 1583.8599 | 0 |
| 1737048600 | 1584.99 | 1.93 | 0.12 | 1577.55 | 1584.99 | 1563.98 | 0 |
| 1736962200 | 1583.06 | 27.09 | 1.74 | 1558.6 | 1584.95 | 1558.6 | 0 |
| 1736875800 | 1555.97 | 9.6 | 0.62 | 1548.57 | 1558.18 | 1546.46 | 0 |
| 1736789400 | 1546.3699 | 2.64 | 0.17 | 1541.3 | 1550.3599 | 1536.33 | 0 |
| 1736530200 | 1543.73 | 1.42 | 0.09 | 1542.21 | 1550.96 | 1540.46 | 0 |
| 1736443800 | 1542.31 | 0.45 | 0.03 | 1540.26 | 1547.24 | 1538.27 | 0 |
| 1736357400 | 1541.8599 | -8.27 | -0.53 | 1550.64 | 1551.23 | 1529.98 | 0 |
| 1736271000 | 1550.13 | 9.76 | 0.63 | 1544.92 | 1558.33 | 1534.27 | 0 |
| 1736184600 | 1540.3699 | -10.15 | -0.65 | 1550.52 | 1553.73 | 1538.28 | 0 |
| 1735925400 | 1550.52 | -9.13 | -0.59 | 1560.6199 | 1566.67 | 1550.52 | 0 |
| 1735839000 | 1559.65 | 19.15 | 1.24 | 1540.35 | 1560.89 | 1540.35 | 0 |
| 1735666200 | 1540.5 | 1.79 | 0.12 | 1538.71 | 1540.5 | 1535.72 | 0 |
| 1735579800 | 1538.71 | -3.9 | -0.25 | 1541.2 | 1544.34 | 1534.19 | 0 |
| 1735320600 | 1542.6099 | 10.45 | 0.68 | 1529.89 | 1542.6099 | 1522.82 | 0 |
| 1735061400 | 1532.16 | 1.91 | 0.12 | 1531.31 | 1534.55 | 1531.31 | 0 |
| 1734975000 | 1530.25 | 1.09 | 0.07 | 1528.66 | 1531.22 | 1521.46 | 0 |
| 1734715800 | 1529.16 | -6.77 | -0.44 | 1534.2 | 1534.2 | 1519.26 | 0 |
| 1734629400 | 1535.93 | -17.98 | -1.16 | 1544.6099 | 1545.79 | 1529.32 | 0 |
| 1734543000 | 1553.91 | -7.03 | -0.45 | 1560.91 | 1563.44 | 1553.91 | 0 |
| 1734456600 | 1560.94 | -18.52 | -1.17 | 1585.31 | 1585.31 | 1560.31 | 0 |
| 1734370200 | 1579.46 | 2.79 | 0.18 | 1576.93 | 1580.43 | 1572.23 | 0 |
| 1734111000 | 1576.67 | -3.78 | -0.24 | 1580.33 | 1581.6199 | 1574.67 | 0 |
| 1734024600 | 1580.45 | 4.54 | 0.29 | 1576 | 1585.94 | 1571.39 | 0 |
| 1733938200 | 1575.91 | -3.19 | -0.20 | 1578.88 | 1581.82 | 1573.19 | 0 |
| 1733851800 | 1579.1 | -14.17 | -0.89 | 1592.33 | 1592.33 | 1576.99 | 0 |
| 1733765400 | 1593.27 | -7.77 | -0.49 | 1600.81 | 1608.33 | 1590.48 | 0 |
| 1733506200 | 1601.04 | 0.85 | 0.05 | 1602.79 | 1611.48 | 1599.19 | 0 |
| 1733419800 | 1600.19 | 25.66 | 1.63 | 1574.85 | 1600.19 | 1574.85 | 0 |
| 1733333400 | 1574.53 | -13.01 | -0.82 | 1587.66 | 1587.84 | 1574.53 | 0 |
| 1733247000 | 1587.54 | 0.03 | 0.00 | 1587.39 | 1589.1099 | 1581.94 | 0 |
| 1733160600 | 1587.51 | 2.86 | 0.18 | 1585.94 | 1596.3 | 1578.41 | 0 |
| 1732901400 | 1584.65 | -3.33 | -0.21 | 1587.69 | 1587.69 | 1574.8699 | 0 |
| 1732815000 | 1587.98 | 9.47 | 0.60 | 1579.3699 | 1589.52 | 1579.3699 | 0 |
| 1732728600 | 1578.51 | 3.88 | 0.25 | 1574.8 | 1579.57 | 1565.68 | 0 |
| 1732642200 | 1574.63 | -1.87 | -0.12 | 1574.68 | 1581.6099 | 1571.27 | 0 |
| 1732555800 | 1576.5 | 12.51 | 0.80 | 1567.59 | 1578.32 | 1564.94 | 0 |
| 1732296600 | 1563.99 | 22.87 | 1.48 | 1539.68 | 1563.99 | 1539.68 | 0 |
| 1732210200 | 1541.1199 | -9.31 | -0.60 | 1552.14 | 1552.79 | 1535.39 | 0 |
| 1732123800 | 1550.43 | 4.72 | 0.31 | 1554.32 | 1560.8 | 1548.13 | 0 |
| 1732037400 | 1545.71 | -7.23 | -0.47 | 1553.02 | 1558.94 | 1540.21 | 0 |
| 1731951000 | 1552.94 | 6.04 | 0.39 | 1546.71 | 1552.94 | 1542.18 | 0 |
| 1731691800 | 1546.9 | -1.9 | -0.12 | 1547 | 1552.32 | 1542.56 | 0 |
| 1731605400 | 1548.8 | 12.93 | 0.84 | 1527.28 | 1550.3599 | 1527.28 | 0 |
| 1731519000 | 1535.8699 | 0 | 0.00 | 1535.8699 | 1535.8699 | 1535.8699 | 0 |
| 1731432600 | 1535.8699 | -36.32 | -2.31 | 1568.94 | 1568.94 | 1535.8699 | 0 |
| 1731346200 | 1572.19 | 11.34 | 0.73 | 1562.47 | 1578.55 | 1562.47 | 0 |
