Hot Features
프리미엄
Ariston Holding NV (E0E)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.004 | 0.110497237569 | 3.62 | 3.818 | 3.45 | 2885 | 3.61586514 | DE |
| 4 | -0.704 | -16.2661737523 | 4.328 | 4.788 | 3.45 | 2793 | 4.08942258 | DE |
| 12 | 0.328 | 9.95145631068 | 3.296 | 4.788 | 3.296 | 4879 | 4.04609585 | DE |
| 26 | -0.614 | -14.4879660217 | 4.238 | 4.788 | 3.142 | 3064 | 3.9705593 | DE |
| 52 | -1.298 | -26.3713937424 | 4.922 | 5.22 | 3.142 | 2248 | 4.08617942 | DE |
| 156 | -3.711 | -50.5930470348 | 7.335 | 7.655 | 3.142 | 1890 | 4.57276868 | DE |
| 260 | -3.711 | -50.5930470348 | 7.335 | 7.655 | 3.142 | 1890 | 4.57276868 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744403220 | 3.52 | -0.05 | -1.51 | 3.52 | 3.52 | 3.52 | 1400 |
| 1744316820 | 3.574 | 0.01 | 0.28 | 3.818 | 3.818 | 3.574 | 2404 |
| 1744230420 | 3.564 | -0.05 | -1.49 | 3.564 | 3.564 | 3.564 | 50 |
| 1744144020 | 3.618 | -0.04 | -1.04 | 3.604 | 3.618 | 3.542 | 11697 |
| 1744057620 | 3.656 | 0.02 | 0.55 | 3.474 | 3.656 | 3.45 | 736 |
| 1743798420 | 3.636 | -0.47 | -11.53 | 3.62 | 3.636 | 3.602 | 1210 |
| 1743712020 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1743625620 | 4.11 | -0.08 | -1.82 | 4.11 | 4.11 | 4.11 | 100 |
| 1743539220 | 4.186 | 0.05 | 1.31 | 4.128 | 4.186 | 4.128 | 13362 |
| 1743452820 | 4.1319999 | -0.21 | -4.88 | 4.138 | 4.138 | 4.1319999 | 421 |
| 1743197220 | 4.344 | -0.11 | -2.56 | 4.404 | 4.422 | 4.344 | 7358 |
| 1743110820 | 4.458 | 0 | 0.00 | 4.458 | 4.458 | 4.458 | 0 |
| 1743024420 | 4.458 | -0.02 | -0.45 | 4.47 | 4.47 | 4.458 | 1230 |
| 1742938020 | 4.478 | -0.15 | -3.28 | 4.464 | 4.478 | 4.464 | 1600 |
| 1742851620 | 4.63 | -0.16 | -3.30 | 4.63 | 4.63 | 4.63 | 100 |
| 1742592420 | 4.788 | 0 | 0.00 | 4.788 | 4.788 | 4.788 | 0 |
| 1742506020 | 4.788 | 0 | 0.00 | 4.788 | 4.788 | 4.788 | 0 |
| 1742419620 | 4.788 | 0.04 | 0.93 | 4.788 | 4.788 | 4.788 | 803 |
| 1742333220 | 4.744 | 0.04 | 0.94 | 4.744 | 4.744 | 4.744 | 85 |
| 1742246820 | 4.7 | -0.04 | -0.84 | 4.688 | 4.7 | 4.684 | 1400 |
| 1741987620 | 4.74 | 0.29 | 6.56 | 4.328 | 4.74 | 4.328 | 3707 |
| 1741901220 | 4.448 | -0.02 | -0.49 | 4.448 | 4.448 | 4.448 | 500 |
| 1741814820 | 4.47 | 0.28 | 6.58 | 4.47 | 4.47 | 4.47 | 500 |
| 1741728420 | 4.194 | -0.06 | -1.50 | 4.312 | 4.312 | 4.194 | 3956 |
| 1741642020 | 4.258 | -0.2 | -4.53 | 4.494 | 4.494 | 4.258 | 6982 |
| 1741382820 | 4.46 | 0.13 | 3.10 | 4.464 | 4.488 | 4.4 | 12190 |
| 1741296420 | 4.3259999 | 0.03 | 0.60 | 4.3099999 | 4.4 | 4.25 | 15520 |
| 1741210020 | 4.3 | 0.85 | 24.78 | 3.528 | 4.32 | 3.528 | 82987 |
| 1741123620 | 3.446 | -0.18 | -4.91 | 3.61 | 3.61 | 3.4 | 4205 |
| 1741037220 | 3.624 | -0.08 | -2.27 | 3.674 | 3.71 | 3.624 | 12770 |
| 1740778020 | 3.708 | -0.06 | -1.64 | 3.7 | 3.708 | 3.7 | 9485 |
| 1740691620 | 3.77 | -0.08 | -2.13 | 3.8 | 3.806 | 3.77 | 6737 |
| 1740605220 | 3.852 | 0.08 | 2.23 | 3.788 | 3.89 | 3.788 | 720 |
| 1740518820 | 3.768 | -0.03 | -0.74 | 3.788 | 3.806 | 3.768 | 8420 |
| 1740432420 | 3.796 | -0.04 | -0.94 | 3.78 | 3.796 | 3.78 | 501 |
| 1740173220 | 3.832 | 0.12 | 3.12 | 3.844 | 3.844 | 3.832 | 700 |
| 1740086820 | 3.716 | 0 | 0.00 | 3.716 | 3.716 | 3.716 | 0 |
| 1740000420 | 3.716 | 0.07 | 1.81 | 3.672 | 3.716 | 3.672 | 2359 |
| 1739914020 | 3.65 | -0.04 | -1.19 | 3.65 | 3.65 | 3.65 | 1091 |
| 1739827620 | 3.694 | -0.01 | -0.16 | 3.738 | 3.738 | 3.694 | 330 |
| 1739568420 | 3.7 | 0.2 | 5.59 | 3.562 | 3.74 | 3.562 | 3930 |
| 1739482020 | 3.504 | 0.07 | 2.16 | 3.478 | 3.504 | 3.478 | 14143 |
| 1739395620 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1739309220 | 3.43 | 0.03 | 0.88 | 3.45 | 3.5 | 3.43 | 770 |
| 1739222820 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1738963620 | 3.4 | 0.06 | 1.74 | 3.4 | 3.4 | 3.4 | 100 |
| 1738877220 | 3.342 | -0.02 | -0.54 | 3.332 | 3.342 | 3.332 | 440 |
| 1738790820 | 3.36 | -0.04 | -1.06 | 3.36 | 3.36 | 3.36 | 100 |
| 1738704420 | 3.396 | 0 | 0.00 | 3.396 | 3.396 | 3.396 | 0 |
| 1738618020 | 3.396 | -0.09 | -2.58 | 3.396 | 3.396 | 3.396 | 190 |
| 1738358820 | 3.486 | 0.01 | 0.23 | 3.5 | 3.5 | 3.486 | 992 |
| 1738272420 | 3.478 | 0 | 0.00 | 3.478 | 3.478 | 3.478 | 0 |
| 1738186020 | 3.478 | -0.02 | -0.63 | 3.478 | 3.478 | 3.478 | 500 |
| 1738099620 | 3.5 | 0.07 | 1.92 | 3.518 | 3.518 | 3.5 | 208 |
| 1738013220 | 3.434 | -0.11 | -3.10 | 3.434 | 3.434 | 3.434 | 350 |
| 1737754020 | 3.544 | 0.09 | 2.72 | 3.436 | 3.544 | 3.436 | 300 |
| 1737667620 | 3.45 | 0.09 | 2.56 | 3.348 | 3.45 | 3.348 | 1675 |
| 1737581220 | 3.364 | 0.01 | 0.18 | 3.382 | 3.382 | 3.364 | 400 |
| 1737494820 | 3.358 | 0 | 0.00 | 3.358 | 3.358 | 3.358 | 0 |
| 1737408420 | 3.358 | 0.06 | 1.70 | 3.348 | 3.358 | 3.344 | 2711 |
| 1737149220 | 3.302 | 0.14 | 4.43 | 3.296 | 3.302 | 3.296 | 4580 |
| 1737062820 | 3.162 | 0.02 | 0.64 | 3.162 | 3.162 | 3.162 | 120 |
| 1736976420 | 3.142 | -0.05 | -1.63 | 3.142 | 3.142 | 3.142 | 325 |
| 1736890020 | 3.194 | -0.18 | -5.22 | 3.25 | 3.25 | 3.194 | 450 |
| 1736803620 | 3.37 | -0.1 | -2.88 | 3.37 | 3.37 | 3.37 | 10 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
