Hot Features
프리미엄
FTSE Sweden Index (WISWE)
FTSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 62.27 | 2.14045098309 | 2909.2 | 2982.94 | 2880.79 | 0 | 0 | IX |
| 4 | 171.63 | 6.12999314247 | 2799.84 | 2982.94 | 2799.84 | 0 | 0 | IX |
| 12 | 282.8 | 10.5182116065 | 2688.67 | 2982.94 | 2637.51 | 0 | 0 | IX |
| 26 | 303.59 | 11.3794473515 | 2667.88 | 2982.94 | 2637.51 | 0 | 0 | IX |
| 52 | 417.04 | 16.3261471248 | 2554.43 | 2982.94 | 2529.72 | 0 | 0 | IX |
| 156 | 440.58 | 17.4081054491 | 2530.89 | 2982.94 | 1908.15 | 0 | 0 | IX |
| 260 | 963.64 | 47.9941030864 | 2007.83 | 2982.94 | 1341.44 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 2971.4699 | -4.37 | -0.15 | 2975.84 | 2982.94 | 2968.06 | 0 |
| 1739467800 | 2975.84 | 51.25 | 1.75 | 2924.59 | 2976.51 | 2924.59 | 0 |
| 1739381400 | 2924.59 | 9.99 | 0.34 | 2914.6 | 2937.73 | 2910.23 | 0 |
| 1739295000 | 2914.6 | 7.63 | 0.26 | 2906.9699 | 2915.65 | 2895.57 | 0 |
| 1739208600 | 2906.9699 | 22.28 | 0.77 | 2884.69 | 2910.59 | 2884.69 | 0 |
| 1738949400 | 2884.69 | -24.51 | -0.84 | 2909.2 | 2912.35 | 2880.79 | 0 |
| 1738863000 | 2909.2 | 40.72 | 1.42 | 2868.48 | 2913.86 | 2868.48 | 0 |
| 1738776600 | 2868.48 | -6.49 | -0.23 | 2874.9699 | 2874.9699 | 2849.03 | 0 |
| 1738690200 | 2874.9699 | 6.66 | 0.23 | 2868.31 | 2875.76 | 2838.1 | 0 |
| 1738603800 | 2868.31 | -40.7 | -1.40 | 2909.01 | 2909.01 | 2835.1 | 0 |
| 1738344600 | 2909.01 | 4.38 | 0.15 | 2904.63 | 2922.3 | 2904.63 | 0 |
| 1738258200 | 2904.63 | 15.36 | 0.53 | 2889.27 | 2904.8 | 2888.33 | 0 |
| 1738171800 | 2889.27 | 26.13 | 0.91 | 2863.14 | 2896.57 | 2863.14 | 0 |
| 1738085400 | 2863.14 | -9.56 | -0.33 | 2872.7 | 2901.46 | 2863.14 | 0 |
| 1737999000 | 2872.7 | -20.2 | -0.70 | 2892.9 | 2892.9 | 2849.85 | 0 |
| 1737739800 | 2892.9 | -8.39 | -0.29 | 2901.29 | 2920.04 | 2886.12 | 0 |
| 1737653400 | 2901.29 | 37.67 | 1.32 | 2863.62 | 2901.29 | 2860.2 | 0 |
| 1737567000 | 2863.62 | 7.04 | 0.25 | 2856.58 | 2883.4899 | 2854.75 | 0 |
| 1737480600 | 2856.58 | 21.36 | 0.75 | 2835.2199 | 2856.83 | 2833.71 | 0 |
| 1737394200 | 2835.2199 | 1.47 | 0.05 | 2833.75 | 2845.41 | 2824.92 | 0 |
| 1737135000 | 2833.75 | 33.91 | 1.21 | 2799.84 | 2841.16 | 2799.84 | 0 |
| 1737048600 | 2799.84 | 20.38 | 0.73 | 2779.46 | 2803.41 | 2779.46 | 0 |
| 1736962200 | 2779.46 | 63.39 | 2.33 | 2716.07 | 2783.03 | 2716.07 | 0 |
| 1736875800 | 2716.07 | 10.61 | 0.39 | 2705.46 | 2734.12 | 2705.46 | 0 |
| 1736789400 | 2705.46 | -13.66 | -0.50 | 2692.08 | 2713.62 | 2684.6 | 0 |
| 1736530200 | 2719.12 | -29.56 | -1.08 | 2748.68 | 2755.27 | 2715.95 | 0 |
| 1736443800 | 2748.68 | 8.68 | 0.32 | 2740 | 2754.93 | 2730.11 | 0 |
| 1736357400 | 2740 | -7.32 | -0.27 | 2747.32 | 2762.59 | 2725.56 | 0 |
| 1736271000 | 2747.32 | 29.77 | 1.10 | 2717.55 | 2769.31 | 2717.55 | 0 |
| 1736184600 | 2717.55 | 0 | 0.00 | 2717.55 | 2717.55 | 2717.55 | 0 |
| 1735925400 | 2717.55 | -0.92 | -0.03 | 2718.4699 | 2727.28 | 2710.7 | 0 |
| 1735839000 | 2718.4699 | 29.31 | 1.09 | 2689.16 | 2718.66 | 2689.16 | 0 |
| 1735666200 | 2689.16 | 0 | 0.00 | 2689.16 | 2689.16 | 2689.16 | 0 |
| 1735579800 | 2689.16 | -6.71 | -0.25 | 2695.87 | 2700.34 | 2673.12 | 0 |
| 1735320600 | 2695.87 | 23.52 | 0.88 | 2672.35 | 2700.65 | 2672.35 | 0 |
| 1735061400 | 2672.35 | 0 | 0.00 | 2672.35 | 2672.35 | 2672.35 | 0 |
| 1734975000 | 2672.35 | -8.37 | -0.31 | 2680.7199 | 2680.7199 | 2658.9899 | 0 |
| 1734715800 | 2680.7199 | -3 | -0.11 | 2683.7199 | 2683.7199 | 2637.51 | 0 |
| 1734629400 | 2683.7199 | -64.98 | -2.36 | 2748.7 | 2748.7 | 2678.09 | 0 |
| 1734543000 | 2748.7 | 6.02 | 0.22 | 2742.68 | 2762.04 | 2739.56 | 0 |
| 1734456600 | 2742.68 | -10.96 | -0.40 | 2753.64 | 2753.64 | 2737.48 | 0 |
| 1734370200 | 2753.64 | -13.22 | -0.48 | 2766.86 | 2766.86 | 2748.69 | 0 |
| 1734111000 | 2766.86 | -17.12 | -0.61 | 2783.98 | 2794.9899 | 2763.18 | 0 |
| 1734024600 | 2783.98 | -18.18 | -0.65 | 2802.16 | 2812.45 | 2780.23 | 0 |
| 1733938200 | 2802.16 | -7.69 | -0.27 | 2809.85 | 2814.12 | 2797.66 | 0 |
| 1733851800 | 2809.85 | -23.54 | -0.83 | 2833.39 | 2833.39 | 2809.85 | 0 |
| 1733765400 | 2833.39 | 1.32 | 0.05 | 2832.07 | 2850.69 | 2828.54 | 0 |
| 1733506200 | 2832.07 | 11.56 | 0.41 | 2820.51 | 2834.06 | 2814.66 | 0 |
| 1733419800 | 2820.51 | 6.67 | 0.24 | 2813.84 | 2823.52 | 2813.06 | 0 |
| 1733333400 | 2813.84 | 26.5 | 0.95 | 2787.34 | 2819.9 | 2787.34 | 0 |
| 1733247000 | 2787.34 | 23.16 | 0.84 | 2764.18 | 2797.53 | 2764.18 | 0 |
| 1733160600 | 2764.18 | 32.92 | 1.21 | 2731.26 | 2776.79 | 2712.18 | 0 |
| 1732901400 | 2731.26 | 13.17 | 0.48 | 2718.09 | 2731.26 | 2704.84 | 0 |
| 1732815000 | 2718.09 | 10.39 | 0.38 | 2707.7 | 2733.93 | 2707.7 | 0 |
| 1732728600 | 2707.7 | 8.62 | 0.32 | 2699.08 | 2710.9699 | 2690.7199 | 0 |
| 1732642200 | 2699.08 | -18.98 | -0.70 | 2718.06 | 2718.06 | 2691.54 | 0 |
| 1732555800 | 2718.06 | 6.34 | 0.23 | 2711.7199 | 2732.7199 | 2710.42 | 0 |
| 1732296600 | 2711.7199 | 23.05 | 0.86 | 2688.67 | 2717.6 | 2678.14 | 0 |
| 1732210200 | 2688.67 | 12.07 | 0.45 | 2676.6 | 2691.05 | 2654.28 | 0 |
| 1732123800 | 2676.6 | -14.48 | -0.54 | 2691.08 | 2712.4899 | 2676.28 | 0 |
| 1732037400 | 2691.08 | -17.84 | -0.66 | 2708.92 | 2723.48 | 2657.2199 | 0 |
| 1731951000 | 2708.92 | -4.04 | -0.15 | 2712.96 | 2722.34 | 2690.87 | 0 |
