Hot Features
프리미엄
FTSE Norway Index (WINOR)
FTSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.36 | -0.115222014182 | 1180.33 | 1198.14 | 1173.11 | 0 | 0 | IX |
| 4 | 25.7 | 2.22844607074 | 1153.27 | 1198.14 | 1146.48 | 0 | 0 | IX |
| 12 | 66.44 | 5.97197378947 | 1112.53 | 1198.14 | 1095.44 | 0 | 0 | IX |
| 26 | 86.81 | 7.94846908878 | 1092.16 | 1198.14 | 1050.47 | 0 | 0 | IX |
| 52 | 140.83 | 13.5656077215 | 1038.14 | 1198.14 | 1002.3 | 0 | 0 | IX |
| 156 | 110.4 | 10.3315646144 | 1068.57 | 1198.14 | 951.83 | 0 | 0 | IX |
| 260 | 300.97 | 34.2790432802 | 878 | 1198.14 | 593.17 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 1178.97 | -9.33 | -0.79 | 1188.3 | 1196.72 | 1177.14 | 0 |
| 1738690200 | 1188.3 | 7.33 | 0.62 | 1180.97 | 1189.79 | 1176.6199 | 0 |
| 1738603800 | 1180.97 | -10.91 | -0.92 | 1191.88 | 1191.88 | 1173.1099 | 0 |
| 1738344600 | 1191.88 | -6.26 | -0.52 | 1198.14 | 1198.14 | 1189.48 | 0 |
| 1738258200 | 1198.14 | 7.11 | 0.60 | 1191.03 | 1198.14 | 1190.99 | 0 |
| 1738171800 | 1191.03 | 10.7 | 0.91 | 1180.33 | 1191.03 | 1180.33 | 0 |
| 1738085400 | 1180.33 | 5.32 | 0.45 | 1175.01 | 1186.26 | 1172.78 | 0 |
| 1737999000 | 1175.01 | 0.06 | 0.01 | 1174.95 | 1175.01 | 1168.58 | 0 |
| 1737739800 | 1174.95 | -11.25 | -0.95 | 1186.2 | 1191.17 | 1174.95 | 0 |
| 1737653400 | 1186.2 | 11.99 | 1.02 | 1174.21 | 1186.2 | 1174.21 | 0 |
| 1737567000 | 1174.21 | 0.86 | 0.07 | 1173.35 | 1182.68 | 1172.54 | 0 |
| 1737480600 | 1173.35 | -5.17 | -0.44 | 1178.52 | 1178.52 | 1168 | 0 |
| 1737394200 | 1178.52 | -1.36 | -0.12 | 1179.88 | 1181.1199 | 1177.51 | 0 |
| 1737135000 | 1179.88 | 9.75 | 0.83 | 1170.13 | 1181.13 | 1170.13 | 0 |
| 1737048600 | 1170.13 | -2.57 | -0.22 | 1172.7 | 1183.32 | 1167.53 | 0 |
| 1736962200 | 1172.7 | 9.6 | 0.83 | 1163.1 | 1173.27 | 1163.1 | 0 |
| 1736875800 | 1163.1 | -0.51 | -0.04 | 1163.6099 | 1171.59 | 1162.1199 | 0 |
| 1736789400 | 1163.6099 | 3.07 | 0.26 | 1155.83 | 1163.6099 | 1153.1099 | 0 |
| 1736530200 | 1160.54 | 4.25 | 0.37 | 1156.29 | 1164.18 | 1155.93 | 0 |
| 1736443800 | 1156.29 | 6.49 | 0.56 | 1149.8 | 1158.52 | 1149.02 | 0 |
| 1736357400 | 1149.8 | -3.47 | -0.30 | 1153.27 | 1159.8599 | 1146.48 | 0 |
| 1736271000 | 1153.27 | 7.25 | 0.63 | 1146.02 | 1153.27 | 1142.24 | 0 |
| 1736184600 | 1146.02 | -1.09 | -0.10 | 1147.1099 | 1151.28 | 1140.21 | 0 |
| 1735925400 | 1147.1099 | 4.27 | 0.37 | 1142.84 | 1149.52 | 1137.97 | 0 |
| 1735839000 | 1142.84 | 24.13 | 2.16 | 1118.71 | 1144.92 | 1118.71 | 0 |
| 1735666200 | 1118.71 | 0 | 0.00 | 1118.71 | 1118.71 | 1118.71 | 0 |
| 1735579800 | 1118.71 | -0.01 | -0.00 | 1118.72 | 1119.8599 | 1114 | 0 |
| 1735320600 | 1118.72 | 13.22 | 1.20 | 1105.5 | 1118.72 | 1105.5 | 0 |
| 1735061400 | 1105.5 | 0 | 0.00 | 1105.5 | 1105.5 | 1105.5 | 0 |
| 1734975000 | 1105.5 | 5.1 | 0.46 | 1100.4 | 1107.75 | 1100.1199 | 0 |
| 1734715800 | 1100.4 | -6.07 | -0.55 | 1106.47 | 1106.47 | 1095.44 | 0 |
| 1734629400 | 1106.47 | -6.26 | -0.56 | 1112.73 | 1112.73 | 1103.68 | 0 |
| 1734543000 | 1112.73 | -7.03 | -0.63 | 1119.76 | 1124.04 | 1112.43 | 0 |
| 1734456600 | 1119.76 | -8.58 | -0.76 | 1128.34 | 1128.34 | 1118.3699 | 0 |
| 1734370200 | 1128.34 | -11.22 | -0.98 | 1139.56 | 1139.91 | 1126.4 | 0 |
| 1734111000 | 1139.56 | -2.36 | -0.21 | 1141.92 | 1144.67 | 1137.33 | 0 |
| 1734024600 | 1141.92 | -0.08 | -0.01 | 1142 | 1150.04 | 1139.27 | 0 |
| 1733938200 | 1142 | 1.3 | 0.11 | 1140.7 | 1148.23 | 1136.72 | 0 |
| 1733851800 | 1140.7 | -6.32 | -0.55 | 1147.02 | 1147.02 | 1139.96 | 0 |
| 1733765400 | 1147.02 | 4.32 | 0.38 | 1142.7 | 1151.71 | 1142.7 | 0 |
| 1733506200 | 1142.7 | -20.55 | -1.77 | 1163.25 | 1164.27 | 1141.66 | 0 |
| 1733419800 | 1163.25 | -1.08 | -0.09 | 1164.33 | 1166.88 | 1159.53 | 0 |
| 1733333400 | 1164.33 | 0.52 | 0.04 | 1163.81 | 1171.19 | 1163.81 | 0 |
| 1733247000 | 1163.81 | 12.81 | 1.11 | 1151 | 1165.94 | 1151 | 0 |
| 1733160600 | 1151 | 1.09 | 0.09 | 1149.91 | 1154.46 | 1147.93 | 0 |
| 1732901400 | 1149.91 | -0.6 | -0.05 | 1150.51 | 1152.92 | 1148.06 | 0 |
| 1732815000 | 1150.51 | -2.88 | -0.25 | 1153.39 | 1155.72 | 1147.51 | 0 |
| 1732728600 | 1153.39 | 7.74 | 0.68 | 1145.65 | 1155.6099 | 1145.19 | 0 |
| 1732642200 | 1145.65 | -16.59 | -1.43 | 1162.24 | 1162.24 | 1145.65 | 0 |
| 1732555800 | 1162.24 | 1.06 | 0.09 | 1161.18 | 1168.73 | 1160.27 | 0 |
| 1732296600 | 1161.18 | 1.74 | 0.15 | 1159.44 | 1164.34 | 1157.3699 | 0 |
| 1732210200 | 1159.44 | 15.01 | 1.31 | 1144.43 | 1160.58 | 1144.43 | 0 |
| 1732123800 | 1144.43 | 6.44 | 0.57 | 1137.99 | 1149.73 | 1137.99 | 0 |
| 1732037400 | 1137.99 | 2.1 | 0.18 | 1135.89 | 1139.76 | 1128.32 | 0 |
| 1731951000 | 1135.89 | -5.34 | -0.47 | 1141.23 | 1141.23 | 1127.7 | 0 |
| 1731691800 | 1141.23 | 17.57 | 1.56 | 1123.66 | 1141.85 | 1116.46 | 0 |
| 1731605400 | 1123.66 | 17.78 | 1.61 | 1105.88 | 1125.69 | 1105.88 | 0 |
| 1731519000 | 1105.88 | -6.65 | -0.60 | 1112.53 | 1114.81 | 1105.88 | 0 |
| 1731432600 | 1112.53 | -5.12 | -0.46 | 1117.65 | 1117.65 | 1109.98 | 0 |
| 1731346200 | 1117.65 | 2.09 | 0.19 | 1115.56 | 1125.03 | 1115.56 | 0 |
| 1731087000 | 1115.56 | -3.85 | -0.34 | 1119.41 | 1123.69 | 1112.99 | 0 |
| 1731000600 | 1119.41 | 2.98 | 0.27 | 1116.43 | 1125.8699 | 1116.43 | 0 |
| 1730914200 | 1116.43 | -14.37 | -1.27 | 1130.8 | 1134.83 | 1115.9 | 0 |
