Hot Features
프리미엄
GFT Technologies SE (GFT)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 4.61893764434 | 21.65 | 23 | 21.05 | 15523 | 22.23583089 | DE |
| 4 | -0.25 | -1.09170305677 | 22.9 | 23.4 | 21.05 | 10601 | 22.37132389 | DE |
| 12 | 2.81 | 14.1633064516 | 19.84 | 25.25 | 17.88 | 15003 | 22.47784384 | DE |
| 26 | -1 | -4.22832980973 | 23.65 | 25.25 | 17.88 | 12083 | 22.11132192 | DE |
| 52 | -10.149999 | -30.9451198459 | 32.799999 | 33.9 | 17.88 | 11224 | 24.83284606 | DE |
| 156 | -19.7 | -46.5171192444 | 42.35 | 49 | 17.88 | 34708 | 34.72378851 | DE |
| 260 | 9.25 | 69.0298507463 | 13.4 | 49 | 5.63 | 50096 | 26.88279347 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 22.45 | 0 | 0.00 | 22.7 | 22.8 | 22.45 | 7972 |
| 1738272420 | 22.45 | -0.2 | -0.88 | 22.65 | 23 | 22.35 | 22382 |
| 1738186020 | 22.65 | 0.75 | 3.42 | 21.8 | 22.95 | 21.8 | 22425 |
| 1738099620 | 21.9 | 0.3 | 1.39 | 21.7 | 22.15 | 21.45 | 9732 |
| 1738013220 | 21.6 | -0.45 | -2.04 | 21.65 | 21.75 | 21.05 | 14499 |
| 1737754020 | 22.05 | 0.25 | 1.15 | 21.65 | 22.4 | 21.65 | 8578 |
| 1737667620 | 21.8 | -0.4 | -1.80 | 21.95 | 22.2 | 21.25 | 13796 |
| 1737581220 | 22.2 | -0.05 | -0.22 | 22.45 | 22.45 | 22.05 | 6965 |
| 1737494820 | 22.25 | -0.2 | -0.89 | 22.65 | 22.65 | 22.15 | 6008 |
| 1737408420 | 22.45 | -0.3 | -1.32 | 22.5 | 22.7 | 22.3 | 10712 |
| 1737149220 | 22.75 | 0.45 | 2.02 | 22.45 | 22.75 | 22.2 | 7722 |
| 1737062820 | 22.3 | -0.85 | -3.67 | 22.8 | 23.1 | 22.3 | 2911 |
| 1736976420 | 23.15 | 1.45 | 6.68 | 21.8 | 23.15 | 21.5 | 15554 |
| 1736890020 | 21.7 | -0.35 | -1.59 | 22.15 | 22.15 | 21.55 | 7322 |
| 1736803620 | 22.05 | -0.4 | -1.78 | 22.4 | 22.45 | 21.65 | 11785 |
| 1736544420 | 22.45 | 0.2 | 0.90 | 22.15 | 22.6 | 22.15 | 6940 |
| 1736458020 | 22.25 | 0.05 | 0.23 | 22.15 | 22.45 | 22 | 6080 |
| 1736371620 | 22.2 | -0.65 | -2.84 | 22.9 | 22.9 | 22.05 | 12038 |
| 1736285220 | 22.85 | -0.5 | -2.14 | 23.35 | 23.35 | 22.7 | 8488 |
| 1736198820 | 23.35 | 0.95 | 4.24 | 22.55 | 23.4 | 22.55 | 11605 |
| 1735939620 | 22.4 | -0.5 | -2.18 | 22.9 | 22.95 | 22.4 | 6469 |
| 1735853220 | 22.9 | 0.95 | 4.33 | 22.05 | 23 | 22.05 | 8183 |
| 1735594020 | 21.95 | -0.7 | -3.09 | 22.3 | 22.45 | 21.95 | 5687 |
| 1735334820 | 22.65 | 0.55 | 2.49 | 22.4 | 22.75 | 22.1 | 7924 |
| 1734989220 | 22.1 | -0.1 | -0.45 | 22.25 | 22.4 | 21.95 | 11998 |
| 1734730020 | 22.2 | -0.35 | -1.55 | 22.5 | 22.6 | 21.35 | 30875 |
| 1734643620 | 22.55 | -0.6 | -2.59 | 23.05 | 23.3 | 22.5 | 17175 |
| 1734557220 | 23.15 | -0.55 | -2.32 | 23.65 | 23.8 | 23.15 | 12513 |
| 1734470820 | 23.7 | -0.25 | -1.04 | 23.75 | 23.9 | 23.55 | 8780 |
| 1734384420 | 23.95 | -0.25 | -1.03 | 24.6 | 24.6 | 23.5 | 13212 |
| 1734125220 | 24.2 | -0.35 | -1.43 | 24.75 | 24.75 | 24.2 | 6545 |
| 1734038820 | 24.55 | -0.2 | -0.81 | 24.95 | 25.15 | 24.45 | 10845 |
| 1733952420 | 24.75 | -0.1 | -0.40 | 25.15 | 25.2 | 24.6 | 16928 |
| 1733866020 | 24.85 | 0.85 | 3.54 | 24.05 | 25.25 | 23.85 | 34244 |
| 1733779620 | 24 | -0.25 | -1.03 | 24.4 | 24.9 | 23.8 | 40827 |
| 1733520420 | 24.25 | 1.1 | 4.75 | 23 | 24.6 | 23 | 40768 |
| 1733434020 | 23.15 | 1.65 | 7.67 | 21.45 | 23.4 | 21.45 | 45042 |
| 1733347620 | 21.5 | 0.75 | 3.61 | 20.95 | 21.5 | 20.8 | 8872 |
| 1733261220 | 20.75 | -0.3 | -1.43 | 21.149999 | 21.25 | 20.75 | 8082 |
| 1733174820 | 21.05 | -0.65 | -3.00 | 21.35 | 21.65 | 20.95 | 12917 |
| 1732915620 | 21.7 | 0.15 | 0.70 | 21.55 | 21.75 | 21.149999 | 15713 |
| 1732829220 | 21.55 | -0.2 | -0.92 | 21.6 | 22.15 | 21.55 | 6200 |
| 1732742820 | 21.75 | 0.1 | 0.46 | 21.6 | 21.85 | 21.35 | 15874 |
| 1732656420 | 21.65 | -0.3 | -1.37 | 21.75 | 21.95 | 21.65 | 8610 |
| 1732570020 | 21.95 | 0.3 | 1.39 | 21.9 | 21.95 | 21.55 | 14865 |
| 1732310820 | 21.65 | -0.1 | -0.46 | 21.95 | 22 | 21.65 | 4918 |
| 1732224420 | 21.75 | -0.1 | -0.46 | 21.85 | 22.15 | 21.65 | 9399 |
| 1732138020 | 21.85 | -0.35 | -1.58 | 22.2 | 22.65 | 21.8 | 16180 |
| 1732051620 | 22.2 | -0.6 | -2.63 | 22.65 | 22.95 | 22.05 | 24645 |
| 1731965220 | 22.8 | 0.65 | 2.93 | 22.15 | 22.95 | 22 | 19442 |
| 1731705960 | 22.15 | 1.45 | 7.00 | 20.5 | 22.15 | 20.5 | 37216 |
| 1731619560 | 20.7 | 1.04 | 5.29 | 19.02 | 20.95 | 17.88 | 61851 |
| 1731533160 | 19.66 | -0.49 | -2.43 | 19.86 | 20.149999 | 19.44 | 10347 |
| 1731446820 | 20.149999 | 0.17 | 0.85 | 19.86 | 20.149999 | 19.48 | 7607 |
| 1731360420 | 19.98 | 0.08 | 0.40 | 19.72 | 20 | 19.6 | 11237 |
| 1731101220 | 19.899999 | -0.1 | -0.50 | 19.84 | 20 | 19.6 | 7651 |
| 1731014760 | 20 | 0.88 | 4.60 | 19.239999 | 20.05 | 19.2 | 6117 |
| 1730928360 | 19.12 | -0.44 | -2.25 | 19.3 | 19.68 | 19.1 | 28080 |
| 1730841960 | 19.559999 | -0.42 | -2.10 | 19.739999 | 19.88 | 19.2 | 23917 |
| 1730755560 | 19.98 | -0.17 | -0.84 | 20.35 | 20.35 | 19.62 | 12606 |
| 1730496360 | 20.149999 | -0.15 | -0.74 | 20.05 | 20.5 | 20.05 | 3022 |
