Hot Features
프리미엄
OMX Tallinn GI (OMXTGI)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 1726.2856 | 3.32 | 0.19 | 1723.3518 | 1727.3827 | 1713.7216 | 0 |
| 1732226400 | 1722.9702 | -9.86 | -0.57 | 1733.2345 | 1733.7287 | 1722.9084 | 0 |
| 1732140000 | 1732.8334 | 3.63 | 0.21 | 1729.8381 | 1734.0118 | 1729.0162 | 0 |
| 1732053600 | 1729.2051 | 1.37 | 0.08 | 1730.7932 | 1735.145 | 1728.329 | 0 |
| 1731967200 | 1727.8352 | -11.54 | -0.66 | 1732.0501 | 1733.66 | 1726.6932 | 0 |
| 1731708000 | 1739.3729 | 9.19 | 0.53 | 1733.0856 | 1741.6744 | 1732.5261 | 0 |
| 1731621600 | 1730.1871 | 0.69 | 0.04 | 1731.7526 | 1734.2352 | 1725.586 | 0 |
| 1731535200 | 1729.4995 | -6.32 | -0.36 | 1737.3642 | 1740.1281 | 1728.0013 | 0 |
| 1731448800 | 1735.8163 | -8.67 | -0.50 | 1743.002 | 1743.7158 | 1735.8163 | 0 |
| 1731362400 | 1744.4884 | -7.77 | -0.44 | 1745.2757 | 1748.5234 | 1739.3538 | 0 |
| 1731103200 | 1752.2591 | -8.16 | -0.46 | 1762.057 | 1764.3115 | 1749.9045 | 0 |
| 1731016800 | 1760.4218 | 21.32 | 1.23 | 1747.13 | 1762.8306 | 1746.4892 | 0 |
| 1730930400 | 1739.1048 | 2.63 | 0.15 | 1742.9429 | 1744.5415 | 1737.6623 | 0 |
| 1730844000 | 1736.4748 | -5.8 | -0.33 | 1746.2405 | 1746.3273 | 1734.7252 | 0 |
| 1730757600 | 1742.2752 | 7.22 | 0.42 | 1744.459 | 1748.3087 | 1741.5345 | 0 |
| 1730494800 | 1735.059 | 15.37 | 0.89 | 1719.0825 | 1741.644 | 1719.0825 | 0 |
| 1730408400 | 1719.6933 | -8.74 | -0.51 | 1718.623 | 1723.8133 | 1716.5527 | 0 |
| 1730322000 | 1728.4328 | 1.15 | 0.07 | 1723.9835 | 1729.4537 | 1721.8219 | 0 |
| 1730235600 | 1727.2806 | -12.63 | -0.73 | 1730.7084 | 1735.6345 | 1725.5676 | 0 |
| 1730149200 | 1739.909 | -2.54 | -0.15 | 1740.451 | 1743.1954 | 1737.5046 | 0 |
| 1729890000 | 1742.4477 | 0.1 | 0.01 | 1741.4172 | 1744.2397 | 1738.7303 | 0 |
| 1729803600 | 1742.3463 | -5.15 | -0.29 | 1741.2627 | 1744.078 | 1739.2254 | 0 |
| 1729717200 | 1747.4954 | 3.55 | 0.20 | 1743.7669 | 1749.1115 | 1742.0402 | 0 |
| 1729630800 | 1743.9477 | -1.21 | -0.07 | 1742.0942 | 1745.6834 | 1737.3508 | 0 |
| 1729544400 | 1745.1539 | -2.58 | -0.15 | 1747.4577 | 1751.3903 | 1744.6325 | 0 |
| 1729285200 | 1747.7306 | 2.13 | 0.12 | 1745.7857 | 1748.0678 | 1743.6898 | 0 |
| 1729198800 | 1745.5993 | -0.66 | -0.04 | 1746.5857 | 1751.1996 | 1742.6011 | 0 |
| 1729112400 | 1746.2577 | 1.54 | 0.09 | 1744.8522 | 1748.4237 | 1743.4095 | 0 |
| 1729026000 | 1744.7196 | -9.46 | -0.54 | 1751.5255 | 1754.1448 | 1743.7654 | 0 |
| 1728939600 | 1754.1828 | 16.06 | 0.92 | 1752.7036 | 1760.5248 | 1749.2934 | 0 |
| 1728680400 | 1738.1261 | 8.74 | 0.51 | 1735.0802 | 1742.3703 | 1730.0162 | 0 |
| 1728594000 | 1729.3839 | 20.3 | 1.19 | 1713.6758 | 1729.3839 | 1713.3419 | 0 |
| 1728507600 | 1709.0886 | 8.5 | 0.50 | 1699.2545 | 1710.8698 | 1699.2545 | 0 |
| 1728421200 | 1700.5908 | 5.58 | 0.33 | 1698.5309 | 1702.0818 | 1696.8365 | 0 |
| 1728334800 | 1695.012 | 5.75 | 0.34 | 1690.0844 | 1696.5219 | 1689.4187 | 0 |
| 1728075600 | 1689.2602 | 1.82 | 0.11 | 1689.505 | 1693.5394 | 1687.7891 | 0 |
| 1727989200 | 1687.4431 | 0.09 | 0.01 | 1687.7691 | 1690.0078 | 1685.236 | 0 |
| 1727902800 | 1687.3504 | -1.15 | -0.07 | 1687.0425 | 1689.602 | 1685.7647 | 0 |
| 1727816400 | 1688.5026 | 9.19 | 0.55 | 1686.0669 | 1691.9525 | 1685.9373 | 0 |
| 1727730000 | 1679.309 | -4.87 | -0.29 | 1682.4696 | 1683.7927 | 1678.146 | 0 |
| 1727470800 | 1684.1838 | 0.19 | 0.01 | 1683.1234 | 1687.0929 | 1681.1478 | 0 |
| 1727384400 | 1683.9891 | 2.72 | 0.16 | 1680.1603 | 1684.2867 | 1678.6068 | 0 |
| 1727298000 | 1681.2665 | -3.18 | -0.19 | 1679.5895 | 1683.1117 | 1679.1915 | 0 |
| 1727211600 | 1684.4484 | -1.22 | -0.07 | 1686.2124 | 1687.8975 | 1682.9027 | 0 |
| 1727125200 | 1685.671 | -6.23 | -0.37 | 1690.2107 | 1690.7578 | 1684.3623 | 0 |
| 1726866000 | 1691.9017 | -3.35 | -0.20 | 1694.5266 | 1695.8192 | 1690.4114 | 0 |
| 1726779600 | 1695.2499 | 2.74 | 0.16 | 1694.1693 | 1696.239 | 1693.5641 | 0 |
| 1726693200 | 1692.5055 | 1.24 | 0.07 | 1693.8875 | 1696.8883 | 1690.6028 | 0 |
| 1726606800 | 1691.2608 | -5.83 | -0.34 | 1696.1224 | 1696.1224 | 1690.0573 | 0 |
| 1726520400 | 1697.0921 | -1.64 | -0.10 | 1698.0465 | 1699.2702 | 1695.4599 | 0 |
| 1726261200 | 1698.736 | -1.84 | -0.11 | 1698.5372 | 1700.28 | 1696.3544 | 0 |
| 1726174800 | 1700.5799 | 5.36 | 0.32 | 1696.326 | 1701.9548 | 1695.4948 | 0 |
| 1726088400 | 1695.2205 | -3.01 | -0.18 | 1699.0474 | 1700.1865 | 1693.2407 | 0 |
| 1726002000 | 1698.233 | 4.12 | 0.24 | 1697.0659 | 1700.2066 | 1694.8907 | 0 |
| 1725915600 | 1694.1124 | -2.69 | -0.16 | 1697.157 | 1699.4206 | 1693.1252 | 0 |
| 1725656400 | 1696.8013 | -0.58 | -0.03 | 1696.8365 | 1697.3567 | 1693.7939 | 0 |
| 1725570000 | 1697.3836 | 0.31 | 0.02 | 1697.0345 | 1699.9749 | 1694.9539 | 0 |
| 1725483600 | 1697.0785 | -7.25 | -0.43 | 1700.0613 | 1702.8388 | 1692.1812 | 0 |
| 1725397200 | 1704.3286 | -4.26 | -0.25 | 1708.0605 | 1708.0605 | 1702.4535 | 0 |
| 1725051600 | 1708.5877 | -3.2 | -0.19 | 1712.04 | 1713.6125 | 1707.6037 | 0 |
| 1724965200 | 1711.7832 | 7.23 | 0.42 | 1706.2044 | 1715.6836 | 1706.0574 | 0 |
| 1724878800 | 1704.5529 | -4.76 | -0.28 | 1706.0715 | 1707.8449 | 1702.805 | 0 |
| 1724792400 | 1709.3145 | -1.65 | -0.10 | 1711.0697 | 1711.8368 | 1707.1069 | 0 |
| 1724706000 | 1710.962 | -6.57 | -0.38 | 1713.3508 | 1717.4747 | 1710.962 | 0 |
| 1724446800 | 1717.5344 | -1.61 | -0.09 | 1720.0385 | 1720.9242 | 1716.0567 | 0 |
