Hot Features
프리미엄
OMX Baltic Construction and Materials GI (B5010GI)
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 |
|---|---|---|---|---|---|---|---|
| 1734645600 | 3756.2874 | -49.84 | -1.31 | 3756.2874 | 3756.2874 | 3756.2874 | 0 |
| 1734559200 | 3806.129 | -9.23 | -0.24 | 3806.129 | 3806.129 | 3806.129 | 0 |
| 1734472800 | 3815.3559 | 33.24 | 0.88 | 3815.3559 | 3815.3559 | 3815.3559 | 0 |
| 1734386400 | 3782.1201 | 16.47 | 0.44 | 3782.1201 | 3782.1201 | 3782.1201 | 0 |
| 1734127200 | 3765.6526 | 131.42 | 3.62 | 3765.6526 | 3765.6526 | 3765.6526 | 0 |
| 1734040800 | 3634.2291 | 14.55 | 0.40 | 3634.2291 | 3634.2291 | 3634.2291 | 0 |
| 1733954400 | 3619.6752 | 17.23 | 0.48 | 3619.6752 | 3619.6752 | 3619.6752 | 0 |
| 1733868000 | 3602.4433 | 20.86 | 0.58 | 3602.4433 | 3602.4433 | 3602.4433 | 0 |
| 1733781600 | 3581.5807 | 62.84 | 1.79 | 3581.5807 | 3581.5807 | 3581.5807 | 0 |
| 1733522400 | 3518.7397 | 29.02 | 0.83 | 3518.7397 | 3518.7397 | 3518.7397 | 0 |
| 1733436000 | 3489.7223 | 12.83 | 0.37 | 3489.7223 | 3489.7223 | 3489.7223 | 0 |
| 1733349600 | 3476.8916 | -3.46 | -0.10 | 3476.8916 | 3476.8916 | 3476.8916 | 0 |
| 1733263200 | 3480.3565 | 7.38 | 0.21 | 3480.3565 | 3480.3565 | 3480.3565 | 0 |
| 1733176800 | 3472.974 | 17.97 | 0.52 | 3472.974 | 3472.974 | 3472.974 | 0 |
| 1732917600 | 3455.0067 | -13.44 | -0.39 | 3455.0067 | 3455.0067 | 3455.0067 | 0 |
| 1732744800 | 3468.4437 | 5.56 | 0.16 | 3468.4437 | 3468.4437 | 3468.4437 | 0 |
| 1732658400 | 3462.8819 | -6.06 | -0.17 | 3462.8819 | 3462.8819 | 3462.8819 | 0 |
| 1732572000 | 3468.9411 | -1.2 | -0.03 | 3468.9411 | 3468.9411 | 3468.9411 | 0 |
| 1732312800 | 3470.1417 | -16.36 | -0.47 | 3470.1417 | 3470.1417 | 3470.1417 | 0 |
| 1732226400 | 3486.5001 | 7.26 | 0.21 | 3486.5001 | 3486.5001 | 3486.5001 | 0 |
| 1732140000 | 3479.2419 | 10.89 | 0.31 | 3479.2419 | 3479.2419 | 3479.2419 | 0 |
| 1732053600 | 3468.3502 | 12.38 | 0.36 | 3468.3502 | 3468.3502 | 3468.3502 | 0 |
| 1731967200 | 3455.9677 | 10.71 | 0.31 | 3455.9677 | 3455.9677 | 3455.9677 | 0 |
| 1731708000 | 3445.2555 | 30.38 | 0.89 | 3445.2555 | 3445.2555 | 3445.2555 | 0 |
| 1731621600 | 3414.8797 | -3.32 | -0.10 | 3414.8797 | 3414.8797 | 3414.8797 | 0 |
| 1731535200 | 3418.2003 | -21.77 | -0.63 | 3418.2003 | 3418.2003 | 3418.2003 | 0 |
| 1731448800 | 3439.9686 | -9.06 | -0.26 | 3439.9686 | 3439.9686 | 3439.9686 | 0 |
| 1731362400 | 3449.0305 | 33.38 | 0.98 | 3449.0305 | 3449.0305 | 3449.0305 | 0 |
| 1731103200 | 3415.6472 | -52.14 | -1.50 | 3415.6472 | 3415.6472 | 3415.6472 | 0 |
| 1731016800 | 3467.7853 | 275.51 | 8.63 | 3467.7853 | 3467.7853 | 3467.7853 | 0 |
| 1730930400 | 3192.2731 | 20.1 | 0.63 | 3192.2731 | 3192.2731 | 3192.2731 | 0 |
| 1730844000 | 3172.1703 | -1.68 | -0.05 | 3172.1703 | 3172.1703 | 3172.1703 | 0 |
| 1730757600 | 3173.8528 | 12.26 | 0.39 | 3173.8528 | 3173.8528 | 3173.8528 | 0 |
| 1730494800 | 3161.5947 | 6.97 | 0.22 | 3161.5947 | 3161.5947 | 3161.5947 | 0 |
| 1730408400 | 3154.6235 | 8.31 | 0.26 | 3154.6235 | 3154.6235 | 3154.6235 | 0 |
| 1730322000 | 3146.3153 | -10.58 | -0.34 | 3146.3153 | 3146.3153 | 3146.3153 | 0 |
| 1730235600 | 3156.8909 | -1.8 | -0.06 | 3156.8909 | 3156.8909 | 3156.8909 | 0 |
| 1730149200 | 3158.6916 | 0.92 | 0.03 | 3158.6916 | 3158.6916 | 3158.6916 | 0 |
| 1729890000 | 3157.7675 | 3.34 | 0.11 | 3157.7675 | 3157.7675 | 3157.7675 | 0 |
| 1729803600 | 3154.4238 | 15.4 | 0.49 | 3154.4238 | 3154.4238 | 3154.4238 | 0 |
| 1729717200 | 3139.0219 | -17.54 | -0.56 | 3139.0219 | 3139.0219 | 3139.0219 | 0 |
| 1729630800 | 3156.5578 | 7.13 | 0.23 | 3156.5578 | 3156.5578 | 3156.5578 | 0 |
| 1729544400 | 3149.4301 | -8.31 | -0.26 | 3149.4301 | 3149.4301 | 3149.4301 | 0 |
| 1729285200 | 3157.7367 | 16.16 | 0.51 | 3157.7367 | 3157.7367 | 3157.7367 | 0 |
| 1729198800 | 3141.5732 | 21.79 | 0.70 | 3141.5732 | 3141.5732 | 3141.5732 | 0 |
| 1729112400 | 3119.7878 | 5.3 | 0.17 | 3119.7878 | 3119.7878 | 3119.7878 | 0 |
| 1729026000 | 3114.487 | 0.59 | 0.02 | 3114.487 | 3114.487 | 3114.487 | 0 |
| 1728939600 | 3113.8991 | 9.24 | 0.30 | 3113.8991 | 3113.8991 | 3113.8991 | 0 |
| 1728680400 | 3104.6546 | -6.04 | -0.19 | 3104.6546 | 3104.6546 | 3104.6546 | 0 |
| 1728594000 | 3110.6938 | -17.55 | -0.56 | 3110.6938 | 3110.6938 | 3110.6938 | 0 |
| 1728507600 | 3128.2388 | 23.7 | 0.76 | 3128.2388 | 3128.2388 | 3128.2388 | 0 |
| 1728421200 | 3104.5363 | 66.5 | 2.19 | 3104.5363 | 3104.5363 | 3104.5363 | 0 |
| 1728334800 | 3038.0385 | 17.38 | 0.58 | 3038.0385 | 3038.0385 | 3038.0385 | 0 |
| 1728075600 | 3020.6592 | 12.24 | 0.41 | 3020.6592 | 3020.6592 | 3020.6592 | 0 |
| 1727989200 | 3008.4241 | -0.28 | -0.01 | 3008.4241 | 3008.4241 | 3008.4241 | 0 |
| 1727902800 | 3008.7081 | -0.34 | -0.01 | 3008.7081 | 3008.7081 | 3008.7081 | 0 |
| 1727816400 | 3009.0442 | 2.91 | 0.10 | 3009.0442 | 3009.0442 | 3009.0442 | 0 |
| 1727730000 | 3006.132 | -0.63 | -0.02 | 3006.132 | 3006.132 | 3006.132 | 0 |
| 1727470800 | 3006.76 | 4.38 | 0.15 | 3006.76 | 3006.76 | 3006.76 | 0 |
| 1727384400 | 3002.3832 | 18.05 | 0.60 | 3002.3832 | 3002.3832 | 3002.3832 | 0 |
| 1727298000 | 2984.3376 | -0.58 | -0.02 | 2984.3376 | 2984.3376 | 2984.3376 | 0 |
| 1727211600 | 2984.9134 | -0.64 | -0.02 | 2984.9134 | 2984.9134 | 2984.9134 | 0 |
| 1727125200 | 2985.5504 | -5.62 | -0.19 | 2985.5504 | 2985.5504 | 2985.5504 | 0 |
| 1726866000 | 2991.1692 | -2.59 | -0.09 | 2991.1692 | 2991.1692 | 2991.1692 | 0 |
