Branicks Group AG【BRNK】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
독일
TG
Branicks Group AG (BRNK)
Branicks Group AG (BRNK) 과거

Branicks Group AG (BRNK)

2.385

0.00

(0.00%)

마감 05 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.005	0.210084033613	2.38	2.535	2.345	41223	2.44000941	DE
4	0.215	9.90783410138	2.17	2.535	2.095	30009	2.29627677	DE
12	-0.015	-0.625	2.4	2.535	2.0699999	37142	2.29675549	DE
26	0.405	20.4545454545	1.98	2.72	1.752	52047	2.23700614	DE
52	0.295	14.1148325359	2.09	2.795	0.876	85119	1.8233173	DE
156	-1.515	-38.8461538462	3.9	4.445	0.876	81519	2.09993469	DE
260	-1.515	-38.8461538462	3.9	4.445	0.876	81519	2.09993469	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738704420	2.375	-0.02	-0.63	2.44	2.44	2.355	15534
1738618020	2.39	-0.07	-2.85	2.42	2.4449999	2.35	41040
1738358820	2.46	-0.03	-1.01	2.485	2.535	2.45	40306
1738272420	2.485	0.12	5.07	2.4049999	2.495	2.4049999	87084
1738186020	2.365	-0.06	-2.47	2.38	2.4449999	2.345	22150
1738099620	2.4249999	0.05	2.11	2.37	2.4249999	2.31	19942
1738013220	2.375	0.03	1.28	2.285	2.4449999	2.285	36576
1737754020	2.345	0.07	3.08	2.255	2.35	2.255	28571
1737667620	2.275	0.05	2.25	2.2599999	2.31	2.22	38242
1737581220	2.225	0.07	3.25	2.2	2.27	2.165	41617
1737494820	2.1549999	-0.01	-0.23	2.25	2.2599999	2.1549999	27495
1737408420	2.16	-0.03	-1.14	2.205	2.225	2.1349999	45434
1737149220	2.185	0.02	1.16	2.23	2.2599999	2.185	7193
1737062820	2.16	-0.02	-0.69	2.115	2.2	2.115	28824
1736976420	2.1749999	0.03	1.40	2.145	2.1949999	2.115	22745
1736890020	2.145	0.04	1.90	2.095	2.22	2.095	27301
1736803620	2.105	-0.03	-1.41	2.1349999	2.1749999	2.095	19067
1736544420	2.1349999	0	0.00	2.2	2.2	2.1349999	8152
1736458020	2.1349999	-0.04	-1.61	2.16	2.215	2.1349999	17436
1736371620	2.17	-0.05	-2.25	2.17	2.19	2.12	25476
1736285220	2.22	-0.08	-3.48	2.255	2.29	2.21	18259
1736198820	2.2999999	-0.05	-2.13	2.295	2.2999999	2.255	28719
1735939620	2.35	0.11	4.68	2.235	2.355	2.235	33305
1735853220	2.245	0.04	2.05	2.16	2.34	2.16	27523
1735594020	2.2	-0.04	-1.57	2.185	2.245	2.165	31143
1735334820	2.235	0.11	4.93	2.17	2.275	2.16	56323
1734989220	2.13	0.03	1.67	2.09	2.225	2.085	43572
1734730020	2.095	-0.13	-5.63	2.14	2.17	2.0699999	53242
1734643620	2.22	0.02	0.68	2.205	2.24	2.15	68528
1734557220	2.205	-0.08	-3.50	2.335	2.335	2.205	60489
1734470820	2.285	-0.05	-2.14	2.285	2.375	2.2799999	35093
1734384420	2.335	-0.02	-0.85	2.36	2.4049999	2.255	53201
1734125220	2.355	-0.05	-1.88	2.4049999	2.4449999	2.355	41127
1734038820	2.4	-0.02	-0.83	2.4249999	2.49	2.4	25603
1733952420	2.42	-0.03	-1.22	2.3849999	2.475	2.3849999	24541
1733866020	2.45	0.06	2.30	2.4049999	2.45	2.375	51988
1733779620	2.395	-0.01	-0.21	2.335	2.5099999	2.335	95358
1733520420	2.4	0.02	0.63	2.36	2.5	2.36	79025
1733434020	2.3849999	0.07	3.02	2.35	2.4449999	2.33	59695
1733347620	2.315	0	0.22	2.305	2.395	2.2999999	72545
1733261220	2.31	-0.01	-0.22	2.31	2.43	2.31	38757
1733174820	2.315	-0.08	-3.34	2.35	2.42	2.31	29632
1732915620	2.395	-0.03	-1.03	2.38	2.415	2.38	26675
1732829220	2.42	0.11	4.76	2.255	2.42	2.255	20417
1732742820	2.31	0.08	3.59	2.235	2.395	2.23	26327
1732656420	2.23	-0.04	-1.55	2.235	2.29	2.23	20039
1732570020	2.265	0	0.00	2.285	2.355	2.225	35230
1732310820	2.265	0.1	4.62	2.185	2.275	2.1749999	20306
1732224420	2.165	-0.12	-5.04	2.22	2.25	2.14	76539
1732138020	2.2799999	0.06	2.70	2.305	2.355	2.22	30543
1732051620	2.22	-0.04	-1.55	2.305	2.3849999	2.22	24860
1731965220	2.255	-0.05	-2.17	2.305	2.41	2.205	23599
1731705960	2.305	-0.06	-2.54	2.305	2.375	2.305	29514
1731619560	2.365	0.02	0.85	2.2999999	2.4	2.265	34509
1731533160	2.345	-0.03	-1.26	2.4	2.475	2.315	46394
1731446820	2.375	-0.07	-2.86	2.5299999	2.5299999	2.375	85134
1731360420	2.4449999	0.03	1.45	2.41	2.545	2.41	16832
1731101220	2.41	-0.14	-5.49	2.54	2.54	2.41	48955
1731014760	2.5499999	0.05	2.00	2.475	2.58	2.4449999	61099
1730928360	2.5	0.07	2.67	2.475	2.5	2.4049999	74056
1730841960	2.435	-0.01	-0.41	2.4249999	2.49	2.4249999	18234

BlackRock Utility Infras...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관