Energiekontor【EKT】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

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

Energiekontor (EKT)

47.70

-0.95

(-1.95%)

마감 20 1월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.7	-1.44628099174	48.4	51.2	47.1	2946	48.98133274	DE
4	0.45	0.952380952381	47.25	52.2	46.8	4196	49.36500882	DE
12	-3.2	-6.28683693517	50.9	52.2	38	6354	45.96818051	DE
26	-17	-26.2751159196	64.7	66.4	38	4513	50.01048341	DE
52	-31.899999	-40.0753761316	79.599999	80.099999	38	4004	57.9484365	DE
156	-16.1	-25.2351097179	63.8	102.2	38	10295	77.7103478	DE
260	25.8	117.808219178	21.9	102.2	14.05	12214	64.05316365	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737149220	48.05	-0.95	-1.94	48.4	49.2	47.3	3553
1737062820	49	-1.7	-3.35	51.1	51.1	48.3	4781
1736976420	50.7	2.35	4.86	48.4	51.2	48	3724
1736890020	48.35	1.15	2.44	47.25	48.55	47.25	1873
1736803620	47.2	-0.9	-1.87	47.85	48.1	47.1	1636
1736544420	48.1	-0.35	-0.72	48.4	48.95	47.45	2715
1736458020	48.45	-0.2	-0.41	48.65	49.2	48.05	4428
1736371620	48.65	-2.55	-4.98	51	51	48.65	4932
1736285220	51.2	-0.9	-1.73	51.6	52.1	50.6	4386
1736198820	52.1	1.3	2.56	51	52.2	50.4	5385
1735939620	50.8	0.2	0.40	51	51	49.1	4408
1735853220	50.6	1.45	2.95	49.5	51.2	49.25	5218
1735594020	49.15	1.5	3.15	48.05	49.4	48.05	6422
1735334820	47.65	0	0.00	48.05	48.45	47.3	2876
1734989220	47.65	-0.3	-0.63	47.55	48.15	46.8	5475
1734730020	47.95	0.2	0.42	47.25	47.95	46.85	4674
1734643620	47.75	-0.1	-0.21	47.85	47.85	46.25	4710
1734557220	47.85	1.95	4.25	45.95	48.45	45.75	3763
1734470820	45.9	-1.75	-3.67	47	47.5	45.05	4758
1734384420	47.65	-0.8	-1.65	48.5	48.5	46.4	6954
1734125220	48.45	-0.25	-0.51	48.95	49.5	47.65	4806
1734038820	48.7	-0.45	-0.92	49.05	49.4	48.35	5165
1733952420	49.15	-1.15	-2.29	49.8	49.9	48.25	5629
1733866020	50.3	0.8	1.62	48	50.3	47.55	11368
1733779620	49.5	3.3	7.14	46.05	49.65	46.05	19660
1733520420	46.2	2.7	6.21	43.15	46.2	43.15	17390
1733434020	43.5	1.25	2.96	41.95	43.75	41.95	12244
1733347620	42.25	1.5	3.68	40.5	43.35	38	13326
1733261220	40.75	-0.6	-1.45	41.6	41.6	40.15	9033
1733174820	41.35	-1.25	-2.93	41.75	42.4	41.299999	3345
1732915620	42.6	-0.05	-0.12	42.049999	42.65	41.85	3770
1732829220	42.65	0.8	1.91	42.15	42.65	41.85	4593
1732742820	41.85	0.4	0.97	41.75	42.4	41.549999	3246
1732656420	41.45	-2.25	-5.15	43.75	43.75	41.45	3076
1732570020	43.7	2.75	6.72	40.35	43.85	40.35	7433
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

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관