Hot Features
프리미엄
OMX Baltic Telecommunications GI (B15GI)
NASDAQI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 4276.8402 | 28.36 | 0.67 | 4274.7599 | 4287.512 | 4249.2556 | 0 |
| 1739484000 | 4248.4754 | -10.4 | -0.24 | 4253.1563 | 4265.9084 | 4236.2434 | 0 |
| 1739397600 | 4258.8772 | 3.9 | 0.09 | 4255.7567 | 4263.2978 | 4243.7847 | 0 |
| 1739311200 | 4254.9766 | 3.64 | 0.09 | 4251.336 | 4264.0881 | 4238.5838 | 0 |
| 1739224800 | 4251.336 | 2.6 | 0.06 | 4264.3481 | 4264.3481 | 4238.5838 | 0 |
| 1738965600 | 4248.7355 | 0.78 | 0.02 | 4246.6552 | 4248.7355 | 4234.1631 | 0 |
| 1738879200 | 4247.9554 | 0.26 | 0.01 | 4246.9152 | 4248.9956 | 4234.1631 | 0 |
| 1738792800 | 4247.6953 | 1.04 | 0.02 | 4247.9554 | 4248.7355 | 4233.9031 | 0 |
| 1738706400 | 4246.6552 | 24.2 | 0.57 | 4233.383 | 4247.9554 | 4233.383 | 0 |
| 1738620000 | 4222.4512 | -36.96 | -0.87 | 4219.8507 | 4235.2033 | 4207.0986 | 0 |
| 1738360800 | 4259.4073 | 40.6 | 0.96 | 4271.1193 | 4297.1436 | 4245.615 | 0 |
| 1738274400 | 4218.8106 | 89.52 | 2.17 | 4218.5505 | 4230.7825 | 4167.5421 | 0 |
| 1738188000 | 4129.2857 | -1.56 | -0.04 | 4130.8459 | 4130.8459 | 4116.5336 | 0 |
| 1738101600 | 4130.8459 | -0.26 | -0.01 | 4131.366 | 4131.366 | 4105.3417 | 0 |
| 1738015200 | 4131.106 | 0.52 | 0.01 | 4130.5859 | 4131.106 | 4105.0817 | 0 |
| 1737756000 | 4130.5859 | 13.27 | 0.32 | 4131.366 | 4131.366 | 4117.8338 | 0 |
| 1737669600 | 4117.3137 | -13.53 | -0.33 | 4143.5981 | 4144.3782 | 4079.5774 | 0 |
| 1737583200 | 4130.8459 | -13.27 | -0.32 | 4144.1182 | 4144.1182 | 4118.3539 | 0 |
| 1737496800 | 4144.1182 | 11.97 | 0.29 | 4131.8861 | 4144.6382 | 4131.6261 | 0 |
| 1737151200 | 4132.1462 | -1.3 | -0.03 | 4133.9665 | 4133.9665 | 4132.1462 | 0 |
| 1737064800 | 4133.4464 | 0.78 | 0.02 | 4131.106 | 4133.9665 | 4120.6943 | 0 |
| 1736978400 | 4132.6663 | 2.6 | 0.06 | 4131.106 | 4132.6663 | 4117.8338 | 0 |
| 1736892000 | 4130.0658 | -0.52 | -0.01 | 4131.6261 | 4131.6261 | 4118.6139 | 0 |
| 1736805600 | 4130.5859 | 0 | 0.00 | 4143.338 | 4143.338 | 4117.8338 | 0 |
| 1736546400 | 4130.5859 | -2.6 | -0.06 | 4131.8861 | 4131.8861 | 4117.8338 | 0 |
| 1736373600 | 4133.1863 | 29.4 | 0.72 | 4129.0257 | 4133.1863 | 4101.7011 | 0 |
| 1736287200 | 4103.7815 | -48.41 | -1.17 | 4139.4374 | 4164.9416 | 4103.7815 | 0 |
| 1736200800 | 4152.1895 | 2.6 | 0.06 | 4149.8491 | 4203.198 | 4138.3972 | 0 |
| 1735941600 | 4149.5891 | 25.5 | 0.62 | 4124.3449 | 4149.5891 | 4124.0848 | 0 |
| 1735855200 | 4124.0848 | 39.56 | 0.97 | 4070.996 | 4126.1652 | 4058.2439 | 0 |
| 1735682400 | 4084.5283 | 0 | 0.00 | 4084.5283 | 4084.5283 | 4084.5283 | 0 |
| 1735596000 | 4084.5283 | 12.75 | 0.31 | 4084.5283 | 4084.5283 | 4046.2719 | 0 |
| 1735336800 | 4071.7762 | -12.23 | -0.30 | 4085.0484 | 4085.0484 | 4045.7518 | 0 |
| 1735250400 | 4084.0082 | 0 | 0.00 | 4084.0082 | 4084.0082 | 4084.0082 | 0 |
| 1735077600 | 4084.0082 | 0 | 0.00 | 4084.0082 | 4084.0082 | 4084.0082 | 0 |
| 1734991200 | 4084.0082 | 12.75 | 0.31 | 4071.2561 | 4084.0082 | 4071.2561 | 0 |
| 1734732000 | 4071.2561 | 25.5 | 0.63 | 4072.8163 | 4072.8163 | 4045.4918 | 0 |
| 1734645600 | 4045.7518 | -25.5 | -0.63 | 4071.2561 | 4071.5161 | 4045.7518 | 0 |
| 1734559200 | 4071.2561 | -14.31 | -0.35 | 4085.5684 | 4085.5684 | 4047.3121 | 0 |
| 1734472800 | 4085.5684 | -1.04 | -0.03 | 4084.7883 | 4085.8285 | 4047.052 | 0 |
| 1734386400 | 4086.6086 | -11.97 | -0.29 | 4098.5806 | 4099.8808 | 4073.0764 | 0 |
| 1734127200 | 4098.5806 | 11.45 | 0.28 | 4085.8285 | 4098.5806 | 4073.0764 | 0 |
| 1734040800 | 4087.1287 | 0 | 0.00 | 4085.8285 | 4099.8808 | 4073.0764 | 0 |
| 1733954400 | 4087.1287 | 0 | 0.00 | 4099.8808 | 4099.8808 | 4074.1165 | 0 |
| 1733868000 | 4087.1287 | -13.79 | -0.34 | 4100.921 | 4100.921 | 4087.1287 | 0 |
| 1733781600 | 4100.921 | 0 | 0.00 | 4101.1809 | 4101.1809 | 4088.1689 | 0 |
| 1733522400 | 4100.921 | -0.52 | -0.01 | 4112.6328 | 4113.9332 | 4088.1689 | 0 |
| 1733436000 | 4101.4411 | 0 | 0.00 | 4126.9453 | 4126.9453 | 4101.4411 | 0 |
| 1733349600 | 4101.4411 | -26.02 | -0.63 | 4126.6853 | 4126.6853 | 4100.921 | 0 |
| 1733263200 | 4127.4654 | 0.78 | 0.02 | 4101.1809 | 4127.4654 | 4101.1809 | 0 |
| 1733176800 | 4126.6853 | -1.3 | -0.03 | 4114.1932 | 4126.9453 | 4113.9332 | 0 |
| 1732917600 | 4127.9855 | 0.26 | 0.01 | 4128.7656 | 4129.0257 | 4102.4812 | 0 |
| 1732744800 | 4127.7254 | 13.01 | 0.32 | 4114.9733 | 4127.7254 | 4114.9733 | 0 |
| 1732658400 | 4114.7133 | 0 | 0.00 | 4114.9733 | 4128.5056 | 4101.9612 | 0 |
| 1732572000 | 4114.7133 | -14.05 | -0.34 | 4114.7133 | 4127.9855 | 4113.9332 | 0 |
| 1732312800 | 4128.7656 | 13.01 | 0.32 | 4128.5056 | 4141.5177 | 4127.7254 | 0 |
| 1732226400 | 4115.7535 | -38.78 | -0.93 | 4129.5457 | 4155.05 | 4115.7535 | 0 |
| 1732140000 | 4154.5299 | 25.24 | 0.61 | 4143.078 | 4154.5299 | 4127.2054 | 0 |
| 1732053600 | 4129.2857 | -0.78 | -0.02 | 4141.5177 | 4155.8301 | 4128.7656 | 0 |
| 1731967200 | 4130.0658 | -25.5 | -0.61 | 4142.8179 | 4155.5701 | 4130.0658 | 0 |
