Hot Features
프리미엄
OMX Iceland Financials PI (IX30PI)
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 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 2321.1347 | 10.73 | 0.46 | 2310.4002 | 2326.2149 | 2305.3292 | 0 |
| 1732140000 | 2310.4002 | -5.8 | -0.25 | 2316.2023 | 2324.4541 | 2300.7819 | 0 |
| 1732053600 | 2316.2023 | 12.18 | 0.53 | 2304.0189 | 2319.9185 | 2299.9015 | 0 |
| 1731967200 | 2304.0189 | -7.56 | -0.33 | 2311.5823 | 2311.5823 | 2296.2725 | 0 |
| 1731708000 | 2311.5823 | 3.85 | 0.17 | 2307.7317 | 2322.8123 | 2295.8368 | 0 |
| 1731621600 | 2307.7317 | -5.42 | -0.23 | 2313.1517 | 2319.6763 | 2301.4391 | 0 |
| 1731535200 | 2313.1517 | 11.49 | 0.50 | 2301.6628 | 2335.7528 | 2301.6628 | 0 |
| 1731448800 | 2301.6628 | -16.82 | -0.73 | 2318.4784 | 2330.5121 | 2288.3389 | 0 |
| 1731362400 | 2318.4784 | -11.75 | -0.50 | 2330.2284 | 2333.1582 | 2317.924 | 0 |
| 1731103200 | 2330.2284 | -2.02 | -0.09 | 2332.2523 | 2336.3059 | 2321.2222 | 0 |
| 1731016800 | 2332.2523 | -15.91 | -0.68 | 2348.1624 | 2355.2405 | 2313.4439 | 0 |
| 1730930400 | 2348.1624 | 1.17 | 0.05 | 2346.9973 | 2373.5392 | 2340.5288 | 0 |
| 1730844000 | 2346.9973 | 6.66 | 0.28 | 2340.3358 | 2346.9973 | 2318.9091 | 0 |
| 1730757600 | 2340.3358 | -22.95 | -0.97 | 2363.2819 | 2363.2819 | 2326.9965 | 0 |
| 1730494800 | 2363.2819 | 25.96 | 1.11 | 2337.3225 | 2363.2819 | 2332.1791 | 0 |
| 1730408400 | 2337.3225 | 24.58 | 1.06 | 2312.7441 | 2361.1002 | 2312.7441 | 0 |
| 1730322000 | 2312.7441 | -8.33 | -0.36 | 2321.074 | 2349.1683 | 2299.1455 | 0 |
| 1730235600 | 2321.074 | -0.92 | -0.04 | 2321.9971 | 2333.8673 | 2294.3939 | 0 |
| 1730149200 | 2321.9971 | 11.09 | 0.48 | 2310.9052 | 2338.7008 | 2288.9433 | 0 |
| 1729890000 | 2310.9052 | 22.67 | 0.99 | 2288.2365 | 2326.7477 | 2288.2365 | 0 |
| 1729803600 | 2288.2365 | -10.06 | -0.44 | 2298.297 | 2311.7262 | 2278.1957 | 0 |
| 1729717200 | 2298.297 | 50.62 | 2.25 | 2247.6753 | 2316.3036 | 2230.2758 | 0 |
| 1729630800 | 2247.6753 | 37.73 | 1.71 | 2209.9406 | 2251.7797 | 2209.9406 | 0 |
| 1729544400 | 2209.9406 | 13.13 | 0.60 | 2196.8118 | 2217.7743 | 2180.3811 | 0 |
| 1729285200 | 2196.8118 | -4.4 | -0.20 | 2201.212 | 2201.212 | 2175.517 | 0 |
| 1729198800 | 2201.212 | -2.96 | -0.13 | 2204.1731 | 2204.1731 | 2193.2986 | 0 |
| 1729112400 | 2204.1731 | -12.26 | -0.55 | 2216.4303 | 2222.4192 | 2202.0458 | 0 |
| 1729026000 | 2216.4303 | -22.72 | -1.01 | 2239.1518 | 2241.6724 | 2215.6598 | 0 |
| 1728939600 | 2239.1518 | 18.77 | 0.85 | 2220.3772 | 2262.3528 | 2220.3772 | 0 |
| 1728680400 | 2220.3772 | -12.1 | -0.54 | 2232.4744 | 2243.7671 | 2220.3772 | 0 |
| 1728594000 | 2232.4744 | -21.08 | -0.94 | 2253.5524 | 2253.7037 | 2224.7046 | 0 |
| 1728507600 | 2253.5524 | 6.75 | 0.30 | 2246.8015 | 2257.2838 | 2241.8977 | 0 |
| 1728421200 | 2246.8015 | -20.52 | -0.90 | 2267.3185 | 2296.4391 | 2245.9912 | 0 |
| 1728334800 | 2267.3185 | 46.67 | 2.10 | 2220.6502 | 2267.3185 | 2202.2134 | 0 |
| 1728075600 | 2220.6502 | 14.22 | 0.64 | 2206.4334 | 2220.6502 | 2192.8409 | 0 |
| 1727989200 | 2206.4334 | -8.39 | -0.38 | 2214.8236 | 2226.3416 | 2200.6376 | 0 |
| 1727902800 | 2214.8236 | 54.91 | 2.54 | 2159.9146 | 2228.3292 | 2159.9146 | 0 |
| 1727816400 | 2159.9146 | 26.81 | 1.26 | 2133.1078 | 2173.3732 | 2133.1078 | 0 |
| 1727730000 | 2133.1078 | 35.08 | 1.67 | 2098.0285 | 2133.1078 | 2085.4433 | 0 |
| 1727470800 | 2098.0285 | 26.99 | 1.30 | 2071.0432 | 2111.2504 | 2071.0432 | 0 |
| 1727384400 | 2071.0432 | 9.82 | 0.48 | 2061.2219 | 2074.5259 | 2049.781 | 0 |
| 1727298000 | 2061.2219 | 27.62 | 1.36 | 2033.5995 | 2066.1918 | 2033.5995 | 0 |
| 1727211600 | 2033.5995 | 38.78 | 1.94 | 1994.8218 | 2033.5995 | 1994.8218 | 0 |
| 1727125200 | 1994.8218 | 1.21 | 0.06 | 1993.6078 | 2008.1051 | 1984.9043 | 0 |
| 1726866000 | 1993.6078 | 13.41 | 0.68 | 1980.1974 | 1993.6078 | 1980.1974 | 0 |
| 1726779600 | 1980.1974 | 27.01 | 1.38 | 1953.1828 | 1981.6002 | 1953.1828 | 0 |
| 1726693200 | 1953.1828 | 4.4 | 0.23 | 1948.7795 | 1957.2713 | 1936.0152 | 0 |
| 1726606800 | 1948.7795 | -7.9 | -0.40 | 1956.6813 | 1966.6262 | 1947.9474 | 0 |
| 1726520400 | 1956.6813 | 2.06 | 0.11 | 1954.6251 | 1956.6813 | 1941.3178 | 0 |
| 1726261200 | 1954.6251 | 3.11 | 0.16 | 1951.5156 | 1958.406 | 1940.4734 | 0 |
| 1726174800 | 1951.5156 | 4.86 | 0.25 | 1946.6544 | 1965.6656 | 1935.7014 | 0 |
| 1726088400 | 1946.6544 | -16.1 | -0.82 | 1962.759 | 1976.7247 | 1946.6544 | 0 |
| 1726002000 | 1962.759 | -25.75 | -1.30 | 1988.5112 | 1989.9075 | 1962.759 | 0 |
| 1725915600 | 1988.5112 | -8.3 | -0.42 | 1996.8102 | 1996.8102 | 1985.8744 | 0 |
| 1725656400 | 1996.8102 | 30.15 | 1.53 | 1966.6645 | 1996.8102 | 1966.424 | 0 |
| 1725570000 | 1966.6645 | 6.6 | 0.34 | 1960.0658 | 1983.4257 | 1959.7375 | 0 |
| 1725483600 | 1960.0658 | -30.24 | -1.52 | 1990.3083 | 1990.3083 | 1956.5351 | 0 |
| 1725397200 | 1990.3083 | 10 | 0.50 | 1983.2895 | 1993.4896 | 1980.5261 | 0 |
| 1725051600 | 1980.3101 | -26.29 | -1.31 | 2006.5972 | 2019.026 | 1980.3101 | 0 |
| 1724965200 | 2006.5972 | 34.93 | 1.77 | 1971.6694 | 2009.9698 | 1971.6694 | 0 |
| 1724878800 | 1971.6694 | -7.46 | -0.38 | 1979.1278 | 1994.4958 | 1968.3312 | 0 |
| 1724792400 | 1979.1278 | -8.36 | -0.42 | 1987.489 | 1994.756 | 1977.8091 | 0 |
| 1724706000 | 1987.489 | -5.97 | -0.30 | 1993.4639 | 1997.6116 | 1982.5697 | 0 |
| 1724446800 | 1993.4639 | 9.18 | 0.46 | 1984.2882 | 1996.601 | 1979.0945 | 0 |
| 1724360400 | 1984.2882 | -0.6 | -0.03 | 1984.8864 | 1991.048 | 1967.6198 | 0 |
