Hot Features
프리미엄
OMX Stockholm Food, Beverage and Tobacco GI (SX4510GI)
NASDAQI
실시간 차트, 분석 도구 및 가격을 받으려면 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 |
|---|---|---|---|---|---|---|---|
| 1742850000 | 8281.4668 | -55.46 | -0.67 | 8338.5568 | 8363.9694 | 8214.5717 | 0 |
| 1742590800 | 8336.9246 | -26.14 | -0.31 | 8356.0818 | 8356.0818 | 8288.91 | 0 |
| 1742504400 | 8363.0668 | 67.63 | 0.82 | 8312.5946 | 8397.5462 | 8311.6042 | 0 |
| 1742418000 | 8295.4398 | 74.61 | 0.91 | 8219.7407 | 8325.1212 | 8208.4858 | 0 |
| 1742331600 | 8220.8331 | -124.17 | -1.49 | 8347.3573 | 8379.2161 | 8220.8331 | 0 |
| 1742245200 | 8344.9986 | 36.03 | 0.43 | 8317.8615 | 8344.9986 | 8256.6851 | 0 |
| 1741986000 | 8308.9696 | 13.42 | 0.16 | 8290.1019 | 8379.2258 | 8290.1019 | 0 |
| 1741899600 | 8295.5469 | -2.73 | -0.03 | 8256.1654 | 8344.1969 | 8217.8604 | 0 |
| 1741813200 | 8298.279 | -19.06 | -0.23 | 8330.5875 | 8377.6095 | 8272.8739 | 0 |
| 1741726800 | 8317.3387 | -258.5 | -3.01 | 8531.5444 | 8552.6011 | 8317.3387 | 0 |
| 1741640400 | 8575.8385 | 67.98 | 0.80 | 8471.5504 | 8636.6448 | 8468.6434 | 0 |
| 1741384800 | 8507.8583 | 86.41 | 1.03 | 8362.7296 | 8508.2189 | 8332.503 | 0 |
| 1741298400 | 8421.4529 | -186.87 | -2.17 | 8554.1431 | 8574.1118 | 8332.9548 | 0 |
| 1741212000 | 8608.3261 | -100.74 | -1.16 | 8640.625 | 8683.831 | 8573.7427 | 0 |
| 1741125600 | 8709.0665 | -114.28 | -1.30 | 8839.9561 | 8842.6765 | 8683.5616 | 0 |
| 1741039200 | 8823.3432 | 22.87 | 0.26 | 8798.7472 | 8883.6107 | 8762.3491 | 0 |
| 1740780000 | 8800.4706 | -55.18 | -0.62 | 8839.9539 | 8851.6648 | 8787.856 | 0 |
| 1740693600 | 8855.6515 | -64.34 | -0.72 | 8846.9292 | 8936.8793 | 8834.4112 | 0 |
| 1740607200 | 8919.9884 | -4.82 | -0.05 | 9029.0025 | 9029.0025 | 8919.9884 | 0 |
| 1740520800 | 8924.8066 | -47.47 | -0.53 | 8948.4068 | 9027.0075 | 8924.8066 | 0 |
| 1740434400 | 8972.2806 | 66.97 | 0.75 | 8924.1852 | 9011.3164 | 8908.8439 | 0 |
| 1740175200 | 8905.3059 | 76.52 | 0.87 | 8865.0928 | 9010.5888 | 8860.6448 | 0 |
| 1740088800 | 8828.786 | -81.41 | -0.91 | 8905.8361 | 8954.0343 | 8822.8881 | 0 |
| 1740002400 | 8910.1941 | -171.27 | -1.89 | 9041.3446 | 9064.6689 | 8894.3119 | 0 |
| 1739916000 | 9081.4599 | 85.41 | 0.95 | 9169.958 | 9196.1004 | 9077.5602 | 0 |
| 1739570400 | 8996.0524 | 32.95 | 0.37 | 8953.2983 | 9011.0288 | 8886.137 | 0 |
| 1739484000 | 8963.1002 | 81.95 | 0.92 | 8912.1011 | 9000.6788 | 8876.2461 | 0 |
| 1739397600 | 8881.1513 | 30.15 | 0.34 | 8920.9867 | 8939.5077 | 8861.1827 | 0 |
| 1739311200 | 8851.0031 | -79.33 | -0.89 | 8919.2675 | 8931.2457 | 8796.3662 | 0 |
| 1739224800 | 8930.3357 | 24.39 | 0.27 | 8984.6959 | 8992.875 | 8899.4655 | 0 |
| 1738965600 | 8905.9414 | -10.61 | -0.12 | 8890.4144 | 8980.271 | 8877.3437 | 0 |
| 1738879200 | 8916.5523 | 266.02 | 3.08 | 8792.3922 | 9011.4945 | 8768.5195 | 0 |
| 1738792800 | 8650.53 | -582.8 | -6.31 | 8935.7193 | 8984.5528 | 8617.9478 | 0 |
| 1738706400 | 9233.3333 | -142.76 | -1.52 | 9302.4928 | 9309.1172 | 9179.9606 | 0 |
| 1738620000 | 9376.095 | 10.25 | 0.11 | 9298.4933 | 9376.095 | 9267.7344 | 0 |
| 1738360800 | 9365.8402 | -17.79 | -0.19 | 9343.7876 | 9392.342 | 9314.7446 | 0 |
| 1738274400 | 9383.6335 | 99.28 | 1.07 | 9327.1047 | 9386.1716 | 9320.1939 | 0 |
| 1738188000 | 9284.3547 | 144.15 | 1.58 | 9223.3661 | 9323.3703 | 9195.5067 | 0 |
| 1738101600 | 9140.2018 | 25.41 | 0.28 | 9127.9511 | 9190.9422 | 9073.854 | 0 |
| 1738015200 | 9114.7935 | 124.89 | 1.39 | 9023.0277 | 9133.586 | 9007.6896 | 0 |
| 1737756000 | 8989.9026 | -63.62 | -0.70 | 9050.5222 | 9050.5222 | 8947.141 | 0 |
| 1737669600 | 9053.5205 | 40.93 | 0.45 | 8991.2559 | 9053.5205 | 8964.0276 | 0 |
| 1737583200 | 9012.5874 | -7.07 | -0.08 | 9121.9566 | 9161.8928 | 8968.9285 | 0 |
| 1737496800 | 9019.6582 | 102.2 | 1.15 | 8994.3336 | 9027.463 | 8954.3158 | 0 |
| 1737151200 | 8917.4574 | 101.29 | 1.15 | 8857.1887 | 8940.1496 | 8843.0311 | 0 |
| 1737064800 | 8816.1633 | 64.62 | 0.74 | 8796.1098 | 8854.8331 | 8769.0608 | 0 |
| 1736978400 | 8751.5443 | 23.13 | 0.27 | 8711.3397 | 8779.0462 | 8701.7212 | 0 |
| 1736892000 | 8728.4098 | 34.76 | 0.40 | 8723.7825 | 8752.6441 | 8699.0921 | 0 |
| 1736805600 | 8693.6514 | -25.58 | -0.29 | 8647.5329 | 8761.4468 | 8604.3312 | 0 |
| 1736546400 | 8719.2335 | -158.83 | -1.79 | 8857.5502 | 8888.7706 | 8719.2335 | 0 |
| 1736373600 | 8878.0598 | -178.27 | -1.97 | 9087.3625 | 9088.633 | 8812.4406 | 0 |
| 1736287200 | 9056.3299 | -55.17 | -0.61 | 9089.9067 | 9133.4701 | 9056.3299 | 0 |
| 1736200800 | 9111.5033 | 0 | 0.00 | 9111.5033 | 9111.5033 | 9111.5033 | 0 |
| 1735941600 | 9111.5033 | -116.81 | -1.27 | 9217.5095 | 9276.8713 | 9104.5173 | 0 |
| 1735855200 | 9228.3115 | 124.53 | 1.37 | 9161.6042 | 9254.09 | 9139.3669 | 0 |
| 1735682400 | 9103.7865 | 0 | 0.00 | 9103.7865 | 9103.7865 | 9103.7865 | 0 |
| 1735596000 | 9103.7865 | -75.43 | -0.82 | 9183.117 | 9198.6375 | 9072.6585 | 0 |
| 1735336800 | 9179.2119 | 65.44 | 0.72 | 9110.5933 | 9219.2403 | 9110.5933 | 0 |
| 1735219800 | 9113.7708 | 0 | 0.00 | 9113.7708 | 9113.7708 | 9113.7708 | 0 |
