Energiekontor【EKT】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Energiekontor (EKT)
Energiekontor (EKT) 과거

Energiekontor (EKT)

40.65

0.35

(0.87%)

마감 24 11월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.2	-7.2976054732	43.85	43.85	39.799999	5272	41.0865828	DE
4	-10.25	-20.137524558	50.9	51.5	39.799999	7017	44.66369891	DE
12	-16.25	-28.5588752197	56.9	58.7	39.799999	4627	49.32650984	DE
26	-31.15	-43.3844011142	71.8	73.4	39.799999	3602	55.41634488	DE
52	-27.25	-40.1325478645	67.9	83.8	39.799999	3759	63.02614091	DE
156	-40.55	-49.9384236453	81.2	102.2	39.799999	11201	77.83275997	DE
260	19.15	89.0697674419	21.5	102.2	14.05	12260	63.57595308	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732310820	40.95	1.15	2.89	40.5	40.95	40.049999	1950
1732224420	39.799999	-1.1	-2.69	41.35	41.35	39.799999	4346
1732138020	40.9	0.15	0.37	40.049999	41.45	40.049999	3154
1732051620	40.75	-0.25	-0.61	40.75	41.5	40.049999	6997
1731965220	41	-2.45	-5.64	42.85	43.55	40.45	7962
1731705960	43.45	-0.45	-1.03	43.85	43.85	42.799999	3903
1731619560	43.9	1	2.33	43.15	43.95	40.7	7781
1731533160	42.9	1.8	4.38	41.1	43.15	40.6	14650
1731446820	41.1	-1.3	-3.07	41.549999	42.2	40.65	6369
1731360420	42.4	-1.1	-2.53	43.45	44.25	41.85	10546
1731101220	43.5	-1.35	-3.01	45.2	45.3	42.549999	4810
1731014760	44.85	0.35	0.79	44.45	45.15	44.4	10692
1730928360	44.5	-1.95	-4.20	45.65	46.85	44.4	8694
1730841960	46.45	-0.6	-1.28	47.35	47.4	44.5	14414
1730755560	47.05	-1.55	-3.19	48.1	48.2	46.8	12752
1730496360	48.6	-0.7	-1.42	48.6	49.4	48.6	1263
1730409960	49.3	0.25	0.51	49.05	49.5	48.6	6147
1730323560	49.05	-1.35	-2.68	50	50.5	49.05	4050
1730237160	50.4	0.2	0.40	50.3	50.9	49.55	4947
1730150760	50.2	-0.9	-1.76	50.6	51	50.1	2559
1729888020	51.1	0.2	0.39	50.9	51.5	50.4	4307
1729801560	50.9	-1.2	-2.30	52.4	52.4	50.9	2535
1729715160	52.1	2.4	4.83	50.4	52.6	49.75	3331
1729628760	49.7	-0.5	-1.00	49.7	50.6	46.1	6660
1729542360	50.2	-0.3	-0.59	50.8	50.9	49.6	3985
1729283160	50.5	-0.4	-0.79	51.5	52.1	50.2	3562
1729196760	50.9	0	0.00	51.6	52.2	50.9	1858
1729110360	50.9	0.1	0.20	50.7	51.8	50.1	2916
1729023960	50.8	-0.8	-1.55	51.5	51.9	50.1	7978
1728937620	51.6	-1.2	-2.27	52.5	52.9	51.2	4955
1728678360	52.8	0.7	1.34	51.8	53.7	51.8	3718
1728591960	52.1	-1.3	-2.43	53.1	54	51.6	5342
1728505560	53.4	-1	-1.84	54.4	54.4	53.4	3360
1728419160	54.4	-0.5	-0.91	54.9	55.1	54	2898
1728332760	54.9	-1	-1.79	55.9	56.4	54.9	1795
1728073560	55.9	0.6	1.08	55.2	56.1	54.9	1154
1727987220	55.3	-0.7	-1.25	55.7	55.8	54.6	1474
1727900820	56	0.1	0.18	56.3	56.5	55.3	2013
1727814420	55.9	-1.5	-2.61	56.7	57.4	55.7	3259
1727728020	57.4	0.3	0.53	57.1	57.7	56.7	2764
1727468760	57.1	1	1.78	56.7	57.1	56.2	1719
1727382360	56.1	1	1.81	56.5	57	55.8	3280
1727295960	55.1	-0.6	-1.08	55.6	56.4	55.1	16660
1727209560	55.7	1.6	2.96	54.5	55.7	54.5	2309
1727123160	54.1	-1.3	-2.35	55.1	55.5	54.1	1738
1726864020	55.4	-0.5	-0.89	55.6	56	54.6	4861
1726777560	55.9	-0.1	-0.18	56	56	55.7	3934
1726691220	56	0	0.00	55.7	56	55.4	1744
1726604760	56	0.3	0.54	55.1	56	55.1	1402
1726518420	55.7	-0.3	-0.54	56	56	55.1	2252
1726259160	56	0	0.00	56	56.1	55.5	9557
1726172760	56	0.2	0.36	55.3	56.2	55.3	7743
1726086360	55.8	0.2	0.36	54.8	56	54.6	1337
1725999960	55.6	0.4	0.72	55.2	56	54.6	2033
1725913620	55.2	-0.3	-0.54	55.6	56.1	54.2	1845
1725654360	55.5	-1.5	-2.63	56.3	57.5	55.1	1036
1725567960	57	0.8	1.42	56.6	57.8	56.3	1573
1725481560	56.2	0.7	1.26	55.5	56.6	54.6	1787
1725395160	55.5	-2.1	-3.65	58.3	58.3	55.1	2003
1725308760	57.6	-0.3	-0.52	58.1	58.7	57	1205
1725049560	57.9	1	1.76	56.9	58.7	56.6	1692
1724963160	56.9	0.5	0.89	56.5	57.3	56.3	2370
1724876760	56.4	-1.6	-2.76	58.1	58.1	56.3	2199
1724790420	58	0.5	0.87	57.2	58.2	57.2	1363
1724704020	57.5	-0.9	-1.54	57.8	58.5	56.9	3164
1724444820	58.4	1.6	2.82	56.8	58.9	56.3	6556

BNP PARIBAS ISSUANCE

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관