Hot Features
프리미엄
Euronext Transatlantic Telecommunications GR (TTELG)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -143.23 | -3.34131161003 | 4286.64 | 4363.67 | 4100.03 | 0 | 0 | IX |
| 4 | -241.51 | -5.50774016402 | 4384.92 | 4502.05 | 4100.03 | 0 | 0 | IX |
| 12 | 13.1 | 0.317167476533 | 4130.31 | 4502.05 | 4094.79 | 0 | 0 | IX |
| 26 | 116.35 | 2.88920453135 | 4027.06 | 4502.05 | 3972.06 | 0 | 0 | IX |
| 52 | 116.35 | 2.88920453135 | 4027.06 | 4502.05 | 3972.06 | 0 | 0 | IX |
| 156 | 116.35 | 2.88920453135 | 4027.06 | 4502.05 | 3972.06 | 0 | 0 | IX |
| 260 | 116.35 | 2.88920453135 | 4027.06 | 4502.05 | 3972.06 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741800600 | 4143.77 | -4.08 | -0.10 | 4173.16 | 4176.75 | 4100.03 | 0 |
| 1741714200 | 4147.85 | -183.76 | -4.24 | 4295.52 | 4301.09 | 4143.78 | 0 |
| 1741627800 | 4331.61 | 9.12 | 0.21 | 4360.08 | 4363.67 | 4325.15 | 0 |
| 1741368600 | 4322.49 | 67.32 | 1.58 | 4281.55 | 4330.37 | 4273.17 | 0 |
| 1741282200 | 4255.17 | -10.75 | -0.25 | 4286.64 | 4289.55 | 4228.2 | 0 |
| 1741195800 | 4265.92 | -124.65 | -2.84 | 4324.83 | 4324.83 | 4245.62 | 0 |
| 1741109400 | 4390.57 | -105.06 | -2.34 | 4465.3 | 4466.78 | 4380.57 | 0 |
| 1741023000 | 4495.63 | 42.05 | 0.94 | 4491.2299 | 4502.05 | 4476.38 | 0 |
| 1740763800 | 4453.58 | -8.59 | -0.19 | 4448.93 | 4481.85 | 4441.68 | 0 |
| 1740677400 | 4462.17 | 52.18 | 1.18 | 4414.29 | 4470.02 | 4413.21 | 0 |
| 1740591000 | 4409.99 | -32.16 | -0.72 | 4441.46 | 4442.96 | 4407.86 | 0 |
| 1740504600 | 4442.15 | 6.6 | 0.15 | 4422.7 | 4448.84 | 4419.1899 | 0 |
| 1740418200 | 4435.55 | -14.18 | -0.32 | 4415.7 | 4449.02 | 4415.27 | 0 |
| 1740159000 | 4449.7299 | 41.5 | 0.94 | 4425.57 | 4454.96 | 4423.3 | 0 |
| 1740072600 | 4408.2299 | -28.15 | -0.63 | 4444.72 | 4453.36 | 4407.99 | 0 |
| 1739986200 | 4436.38 | -2.31 | -0.05 | 4438.18 | 4452.78 | 4421.27 | 0 |
| 1739899800 | 4438.6899 | 27.11 | 0.61 | 4418.66 | 4446.06 | 4413.5 | 0 |
| 1739813400 | 4411.58 | 10.57 | 0.24 | 4408.52 | 4416.05 | 4405.85 | 0 |
| 1739554200 | 4401.01 | -12.57 | -0.28 | 4416.27 | 4416.27 | 4388.33 | 0 |
| 1739467800 | 4413.58 | 18.97 | 0.43 | 4384.92 | 4449.37 | 4371.54 | 0 |
| 1739381400 | 4394.61 | -35.7 | -0.81 | 4424.21 | 4443.51 | 4389.5 | 0 |
| 1739295000 | 4430.31 | 8.99 | 0.20 | 4430.1899 | 4435.14 | 4399.84 | 0 |
| 1739208600 | 4421.32 | 19.42 | 0.44 | 4382.79 | 4435.86 | 4382.79 | 0 |
| 1738949400 | 4401.9 | 54.1 | 1.24 | 4350.7 | 4401.96 | 4348.9799 | 0 |
| 1738863000 | 4347.8 | 40.04 | 0.93 | 4335.72 | 4361.65 | 4335.72 | 0 |
| 1738776600 | 4307.76 | 40.11 | 0.94 | 4264.1899 | 4308.6899 | 4260.4799 | 0 |
| 1738690200 | 4267.65 | -42.31 | -0.98 | 4295.76 | 4295.76 | 4250.14 | 0 |
| 1738603800 | 4309.96 | 48.49 | 1.14 | 4298.9 | 4314.28 | 4259.89 | 0 |
| 1738344600 | 4261.47 | 19.64 | 0.46 | 4246.3 | 4295.82 | 4243.29 | 0 |
| 1738258200 | 4241.83 | -55.99 | -1.30 | 4271.18 | 4286.78 | 4238.71 | 0 |
| 1738171800 | 4297.82 | 70.52 | 1.67 | 4239.05 | 4321.61 | 4229.84 | 0 |
| 1738085400 | 4227.3 | 26.68 | 0.64 | 4202.1 | 4233.83 | 4201.71 | 0 |
| 1737999000 | 4200.62 | -40.7 | -0.96 | 4257.13 | 4284.62 | 4181.28 | 0 |
| 1737739800 | 4241.32 | -31.8 | -0.74 | 4264.3 | 4271.57 | 4234.74 | 0 |
| 1737653400 | 4273.12 | 39.8 | 0.94 | 4263.88 | 4274.2299 | 4255.93 | 0 |
| 1737567000 | 4233.32 | 0 | 0.00 | 4233.32 | 4233.32 | 4233.32 | 0 |
| 1737480600 | 4233.32 | 16.93 | 0.40 | 4216.67 | 4248.4399 | 4210.3 | 0 |
| 1737394200 | 4216.39 | -38.3 | -0.90 | 4235.25 | 4239.91 | 4202.83 | 0 |
| 1737135000 | 4254.6899 | 42.52 | 1.01 | 4207.8 | 4255.39 | 4202.15 | 0 |
| 1737048600 | 4212.17 | 13.89 | 0.33 | 4188.17 | 4219.39 | 4179.53 | 0 |
| 1736962200 | 4198.28 | 58.99 | 1.43 | 4162.01 | 4206.5 | 4152.87 | 0 |
| 1736875800 | 4139.29 | -7.63 | -0.18 | 4144.03 | 4156.96 | 4136.72 | 0 |
| 1736789400 | 4146.92 | 5.11 | 0.12 | 4148.52 | 4163.7299 | 4128.08 | 0 |
| 1736530200 | 4141.81 | -30.01 | -0.72 | 4185.54 | 4212.61 | 4135.29 | 0 |
| 1736443800 | 4171.82 | 37.73 | 0.91 | 4169.11 | 4173.4399 | 4163.92 | 0 |
| 1736357400 | 4134.09 | -18.38 | -0.44 | 4147.03 | 4158.35 | 4119.85 | 0 |
| 1736271000 | 4152.47 | -15.55 | -0.37 | 4149.2299 | 4172 | 4140.9799 | 0 |
| 1736184600 | 4168.02 | -41.94 | -1.00 | 4199.34 | 4200.2299 | 4159.79 | 0 |
| 1735925400 | 4209.96 | -2.64 | -0.06 | 4204 | 4219.09 | 4190.46 | 0 |
| 1735839000 | 4212.6 | 62.92 | 1.52 | 4158.22 | 4228.57 | 4158.22 | 0 |
| 1735666200 | 4149.68 | 3.42 | 0.08 | 4134.2 | 4162.22 | 4131.38 | 0 |
| 1735579800 | 4146.26 | -6.91 | -0.17 | 4164.64 | 4177.75 | 4114.74 | 0 |
| 1735320600 | 4153.17 | -30.96 | -0.74 | 4178.24 | 4181.42 | 4149.36 | 0 |
| 1735061400 | 4184.13 | 40.87 | 0.99 | 4162.57 | 4184.7299 | 4150.04 | 0 |
| 1734975000 | 4143.26 | -13.27 | -0.32 | 4147.41 | 4156.53 | 4130.83 | 0 |
| 1734715800 | 4156.53 | 23.26 | 0.56 | 4119.87 | 4157.62 | 4094.79 | 0 |
| 1734629400 | 4133.27 | -23.61 | -0.57 | 4130.31 | 4153.22 | 4116.97 | 0 |
| 1734543000 | 4156.88 | -8.1 | -0.19 | 4163.61 | 4169.89 | 4150.31 | 0 |
| 1734456600 | 4164.9799 | -38.19 | -0.91 | 4201.35 | 4201.35 | 4164.62 | 0 |
| 1734370200 | 4203.17 | -30.48 | -0.72 | 4241.11 | 4249.58 | 4203.17 | 0 |
| 1734111000 | 4233.65 | -4.51 | -0.11 | 4243.39 | 4243.97 | 4220.67 | 0 |
