Hot Features
프리미엄
Euronext Transatlantic Financials GR (TFING)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -96.6 | -1.90713854197 | 5065.18 | 5065.18 | 4813.74 | 0 | 0 | IX |
| 4 | -334.38 | -6.30553502195 | 5302.96 | 5423 | 4813.74 | 0 | 0 | IX |
| 12 | 152.11 | 3.15812202713 | 4816.47 | 5423 | 4778.78 | 0 | 0 | IX |
| 26 | 347.96 | 7.53059113279 | 4620.62 | 5423 | 4513.51 | 0 | 0 | IX |
| 52 | 347.96 | 7.53059113279 | 4620.62 | 5423 | 4513.51 | 0 | 0 | IX |
| 156 | 347.96 | 7.53059113279 | 4620.62 | 5423 | 4513.51 | 0 | 0 | IX |
| 260 | 347.96 | 7.53059113279 | 4620.62 | 5423 | 4513.51 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741887000 | 4870.72 | -28.47 | -0.58 | 4895.92 | 4917.84 | 4866.49 | 0 |
| 1741800600 | 4899.1899 | 75.54 | 1.57 | 4852.27 | 4919.17 | 4837.76 | 0 |
| 1741714200 | 4823.65 | -80.59 | -1.64 | 4887.56 | 4890.06 | 4813.74 | 0 |
| 1741627800 | 4904.24 | -77.1 | -1.55 | 5041.15 | 5048.6899 | 4904.24 | 0 |
| 1741368600 | 4981.34 | -84.54 | -1.67 | 5065.18 | 5065.18 | 4969.55 | 0 |
| 1741282200 | 5065.88 | -35.12 | -0.69 | 5128.91 | 5144.6899 | 5032.41 | 0 |
| 1741195800 | 5101 | -53.94 | -1.05 | 5105.13 | 5142.6 | 5083.56 | 0 |
| 1741109400 | 5154.9399 | -246.08 | -4.56 | 5341.18 | 5341.18 | 5119.85 | 0 |
| 1741023000 | 5401.02 | 59.72 | 1.12 | 5391.9 | 5423 | 5377.71 | 0 |
| 1740763800 | 5341.3 | -1.65 | -0.03 | 5313.35 | 5351.29 | 5296.65 | 0 |
| 1740677400 | 5342.95 | 62.39 | 1.18 | 5273.85 | 5352.79 | 5260.81 | 0 |
| 1740591000 | 5280.56 | 68.76 | 1.32 | 5231.38 | 5297.2 | 5231.38 | 0 |
| 1740504600 | 5211.8 | -35.58 | -0.68 | 5237.96 | 5275.59 | 5185.35 | 0 |
| 1740418200 | 5247.38 | -30.57 | -0.58 | 5218.45 | 5278.4799 | 5207.81 | 0 |
| 1740159000 | 5277.95 | 24.69 | 0.47 | 5264.17 | 5289.09 | 5263.9 | 0 |
| 1740072600 | 5253.26 | -93.78 | -1.75 | 5353.09 | 5363.9 | 5246.4399 | 0 |
| 1739986200 | 5347.04 | -13.9 | -0.26 | 5368.04 | 5379.92 | 5333.02 | 0 |
| 1739899800 | 5360.9399 | 44.34 | 0.83 | 5325.57 | 5362.24 | 5325.57 | 0 |
| 1739813400 | 5316.6 | 12.06 | 0.23 | 5301.2299 | 5325.26 | 5301.2299 | 0 |
| 1739554200 | 5304.54 | 17.4 | 0.33 | 5302.96 | 5310.03 | 5290.07 | 0 |
| 1739467800 | 5287.14 | 4.91 | 0.09 | 5282.87 | 5314.86 | 5278.31 | 0 |
| 1739381400 | 5282.2299 | -29.04 | -0.55 | 5309.16 | 5336.12 | 5277.4 | 0 |
| 1739295000 | 5311.27 | 15.15 | 0.29 | 5307.86 | 5312.41 | 5285.12 | 0 |
| 1739208600 | 5296.12 | -55.29 | -1.03 | 5341.79 | 5355.89 | 5293.74 | 0 |
| 1738949400 | 5351.41 | 18.99 | 0.36 | 5331.9 | 5351.99 | 5325.16 | 0 |
| 1738863000 | 5332.42 | 107.67 | 2.06 | 5260.26 | 5337.1899 | 5260.26 | 0 |
| 1738776600 | 5224.75 | -1.07 | -0.02 | 5213.34 | 5232.29 | 5195.4 | 0 |
| 1738690200 | 5225.82 | -18.65 | -0.36 | 5239.61 | 5246.52 | 5214.42 | 0 |
| 1738603800 | 5244.47 | -26.57 | -0.50 | 5316.57 | 5316.57 | 5194.72 | 0 |
| 1738344600 | 5271.04 | 2.92 | 0.06 | 5279.2 | 5299.47 | 5264.77 | 0 |
| 1738258200 | 5268.12 | 9.52 | 0.18 | 5237.58 | 5278.21 | 5223.36 | 0 |
| 1738171800 | 5258.6 | 36.53 | 0.70 | 5229.1 | 5283.65 | 5229.1 | 0 |
| 1738085400 | 5222.07 | 47.53 | 0.92 | 5219.78 | 5240.38 | 5212.9 | 0 |
| 1737999000 | 5174.54 | 11.1 | 0.21 | 5176.89 | 5176.89 | 5143.7 | 0 |
| 1737739800 | 5163.4399 | -22.04 | -0.43 | 5170.75 | 5175.32 | 5150.26 | 0 |
| 1737653400 | 5185.4799 | 42.45 | 0.83 | 5156.7299 | 5196.32 | 5155.08 | 0 |
| 1737567000 | 5143.03 | -5.78 | -0.11 | 5165.31 | 5170.52 | 5134.99 | 0 |
| 1737480600 | 5148.81 | 9.29 | 0.18 | 5142.8 | 5176.09 | 5135.2299 | 0 |
| 1737394200 | 5139.52 | -26.78 | -0.52 | 5155.74 | 5164.36 | 5122.99 | 0 |
| 1737135000 | 5166.3 | 68.16 | 1.34 | 5122.21 | 5168.26 | 5121.7 | 0 |
| 1737048600 | 5098.14 | 24.07 | 0.47 | 5082.92 | 5120.86 | 5082.92 | 0 |
| 1736962200 | 5074.07 | 141.21 | 2.86 | 4956.52 | 5079.7299 | 4954.57 | 0 |
| 1736875800 | 4932.86 | 29.55 | 0.60 | 4916.02 | 4950.06 | 4916.02 | 0 |
| 1736789400 | 4903.31 | 14.05 | 0.29 | 4902.31 | 4925.13 | 4879.88 | 0 |
| 1736530200 | 4889.26 | -87.69 | -1.76 | 4975.71 | 4990.61 | 4883.12 | 0 |
| 1736443800 | 4976.95 | 28.1 | 0.57 | 4970.7 | 4977.85 | 4959.49 | 0 |
| 1736357400 | 4948.85 | -1.57 | -0.03 | 4949.68 | 4970.06 | 4925.9399 | 0 |
| 1736271000 | 4950.42 | -22.36 | -0.45 | 4925.78 | 4961.66 | 4911.24 | 0 |
| 1736184600 | 4972.78 | 38.32 | 0.78 | 4944.5 | 4977.08 | 4915.9399 | 0 |
| 1735925400 | 4934.46 | -1.7 | -0.03 | 4922.18 | 4951.59 | 4913.2299 | 0 |
| 1735839000 | 4936.16 | 43.79 | 0.90 | 4894.63 | 4958.64 | 4881.6 | 0 |
| 1735666200 | 4892.37 | 8.38 | 0.17 | 4872.9 | 4909.82 | 4870.63 | 0 |
| 1735579800 | 4883.99 | -3.26 | -0.07 | 4895.22 | 4909.84 | 4845.1 | 0 |
| 1735320600 | 4887.25 | -23.87 | -0.49 | 4905.31 | 4925.78 | 4885.02 | 0 |
| 1735061400 | 4911.12 | 55.72 | 1.15 | 4871.79 | 4912.9 | 4868.26 | 0 |
| 1734975000 | 4855.4 | -11.9 | -0.24 | 4850.34 | 4862.9 | 4828.74 | 0 |
| 1734715800 | 4867.3 | 31.87 | 0.66 | 4816.47 | 4868.99 | 4778.78 | 0 |
| 1734629400 | 4835.43 | -80.95 | -1.65 | 4824.05 | 4869.46 | 4798.71 | 0 |
| 1734543000 | 4916.38 | 15.44 | 0.32 | 4906 | 4926.26 | 4903.07 | 0 |
| 1734456600 | 4900.9399 | -48.3 | -0.98 | 4955.07 | 4959.51 | 4897.76 | 0 |
| 1734370200 | 4949.24 | -7.11 | -0.14 | 4953.1899 | 4975.08 | 4946.4 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
