Hot Features
프리미엄
Telekom Austria Ag (TA1)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.953516090584 | 8.39 | 8.56 | 8.23 | 6811 | 8.38432448 | DE |
| 4 | 0.41 | 5.08684863524 | 8.06 | 8.59 | 7.8 | 5125 | 8.31193306 | DE |
| 12 | 0.7 | 9.00900900901 | 7.77 | 8.59 | 7.38 | 3200 | 8.11237547 | DE |
| 26 | -0.26 | -2.97823596793 | 8.73 | 8.9499999 | 7.38 | 2593 | 8.13860874 | DE |
| 52 | 0.75 | 9.71502590674 | 7.72 | 9.32 | 7.37 | 2869 | 8.26165035 | DE |
| 156 | 1.3 | 18.1311018131 | 7.17 | 9.32 | 5.61 | 2810 | 7.37959977 | DE |
| 260 | 1.39 | 19.6327683616 | 7.08 | 9.32 | 5.4 | 2037 | 7.30160916 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 8.5 | 0.16 | 1.92 | 8.34 | 8.5399999 | 8.2899999 | 14721 |
| 1740691620 | 8.34 | -0.12 | -1.42 | 8.51 | 8.51 | 8.32 | 11653 |
| 1740605220 | 8.46 | 0.2 | 2.42 | 8.3 | 8.56 | 8.25 | 13685 |
| 1740518820 | 8.26 | -0.14 | -1.67 | 8.4 | 8.43 | 8.23 | 4672 |
| 1740432420 | 8.4 | 0.01 | 0.12 | 8.47 | 8.5 | 8.3699999 | 3878 |
| 1740173220 | 8.39 | 0 | 0.00 | 8.39 | 8.4499999 | 8.3699999 | 167 |
| 1740086820 | 8.39 | -0.06 | -0.71 | 8.44 | 8.44 | 8.33 | 1131 |
| 1740000420 | 8.4499999 | -0.03 | -0.35 | 8.55 | 8.55 | 8.4499999 | 4747 |
| 1739914020 | 8.48 | -0.07 | -0.82 | 8.59 | 8.59 | 8.48 | 2642 |
| 1739827620 | 8.55 | 0.08 | 0.94 | 8.48 | 8.59 | 8.48 | 4186 |
| 1739568420 | 8.47 | -0.03 | -0.35 | 8.49 | 8.5399999 | 8.46 | 1851 |
| 1739482020 | 8.5 | 0.07 | 0.83 | 8.58 | 8.58 | 8.48 | 1042 |
| 1739395620 | 8.43 | 0.21 | 2.55 | 8.19 | 8.56 | 8.19 | 9675 |
| 1739309220 | 8.22 | 0 | 0.00 | 8.16 | 8.25 | 8.07 | 25499 |
| 1739222820 | 8.22 | 0.05 | 0.61 | 8.1 | 8.22 | 8.07 | 4573 |
| 1738963620 | 8.17 | 0.12 | 1.49 | 8.08 | 8.17 | 8.0399999 | 1667 |
| 1738877220 | 8.05 | 0.04 | 0.50 | 8.02 | 8.08 | 7.99 | 2270 |
| 1738790820 | 8.01 | 0.06 | 0.75 | 7.97 | 8.02 | 7.95 | 575 |
| 1738704420 | 7.95 | -0.05 | -0.63 | 8.0299999 | 8.0399999 | 7.94 | 1349 |
| 1738618020 | 8 | -0.05 | -0.62 | 7.8 | 8.05 | 7.8 | 2590 |
| 1738358820 | 8.05 | -0.01 | -0.12 | 8.06 | 8.1 | 8 | 4638 |
| 1738272420 | 8.06 | -0.03 | -0.37 | 8.14 | 8.14 | 8.02 | 1272 |
| 1738186020 | 8.09 | 0.05 | 0.62 | 8.08 | 8.11 | 8.0299999 | 2677 |
| 1738099620 | 8.0399999 | 0.03 | 0.37 | 8.01 | 8.0399999 | 7.95 | 381 |
| 1738013220 | 8.01 | 0.05 | 0.63 | 7.84 | 8.06 | 7.84 | 532 |
| 1737754020 | 7.96 | 0.05 | 0.63 | 7.92 | 7.97 | 7.89 | 931 |
| 1737667620 | 7.91 | 0.05 | 0.64 | 7.91 | 7.96 | 7.88 | 3698 |
| 1737581220 | 7.86 | -0.13 | -1.63 | 7.98 | 7.99 | 7.86 | 1168 |
| 1737494820 | 7.99 | -0.05 | -0.62 | 8.06 | 8.1 | 7.96 | 599 |
| 1737408420 | 8.0399999 | 0.02 | 0.25 | 8.0299999 | 8.09 | 8.0299999 | 1046 |
| 1737149220 | 8.02 | 0.12 | 1.52 | 7.9 | 8.02 | 7.9 | 1174 |
| 1737062820 | 7.9 | -0.06 | -0.75 | 7.98 | 8 | 7.86 | 1642 |
| 1736976420 | 7.96 | 0.04 | 0.51 | 7.93 | 7.96 | 7.87 | 340 |
| 1736890020 | 7.92 | -0.06 | -0.75 | 7.97 | 7.97 | 7.88 | 1708 |
| 1736803620 | 7.98 | 0.05 | 0.63 | 7.95 | 7.98 | 7.86 | 1142 |
| 1736544420 | 7.93 | 0.08 | 1.02 | 7.89 | 7.95 | 7.89 | 1863 |
| 1736458020 | 7.85 | 0.07 | 0.90 | 7.82 | 7.86 | 7.77 | 1413 |
| 1736371620 | 7.78 | -0.11 | -1.39 | 7.86 | 7.92 | 7.78 | 2319 |
| 1736285220 | 7.89 | -0.09 | -1.13 | 8.01 | 8.01 | 7.87 | 3040 |
| 1736198820 | 7.98 | -0.03 | -0.37 | 8.08 | 8.13 | 7.92 | 3422 |
| 1735939620 | 8.01 | 0.02 | 0.25 | 7.94 | 8.0399999 | 7.94 | 316 |
| 1735853220 | 7.99 | 0.12 | 1.52 | 7.86 | 8.1 | 7.86 | 1608 |
| 1735594020 | 7.87 | 0.19 | 2.47 | 7.65 | 7.87 | 7.65 | 2219 |
| 1735334820 | 7.68 | -0.03 | -0.39 | 7.67 | 7.7 | 7.61 | 2696 |
| 1734989220 | 7.71 | 0.1 | 1.31 | 7.59 | 7.72 | 7.57 | 3136 |
| 1734730020 | 7.61 | -0.08 | -1.04 | 7.66 | 7.66 | 7.38 | 11282 |
| 1734643620 | 7.69 | -0.16 | -2.04 | 7.65 | 7.7 | 7.64 | 801 |
| 1734557220 | 7.85 | 0.14 | 1.82 | 7.73 | 7.85 | 7.69 | 2242 |
| 1734470820 | 7.71 | -0.07 | -0.90 | 7.73 | 7.83 | 7.69 | 670 |
| 1734384420 | 7.78 | -0.01 | -0.13 | 7.69 | 7.81 | 7.69 | 5273 |
| 1734125220 | 7.79 | 0.01 | 0.13 | 7.78 | 7.8 | 7.78 | 52 |
| 1734038820 | 7.78 | -0.03 | -0.38 | 7.76 | 7.81 | 7.7 | 2278 |
| 1733952420 | 7.81 | -0.09 | -1.14 | 7.84 | 7.93 | 7.8 | 1626 |
| 1733866020 | 7.9 | 0.11 | 1.41 | 7.83 | 7.9 | 7.71 | 5870 |
| 1733779620 | 7.79 | 0 | 0.00 | 7.78 | 7.84 | 7.78 | 1739 |
| 1733520420 | 7.79 | 0.01 | 0.13 | 7.77 | 7.82 | 7.77 | 1325 |
| 1733434020 | 7.78 | -0.07 | -0.89 | 7.86 | 7.86 | 7.76 | 1163 |
| 1733347620 | 7.85 | 0.08 | 1.03 | 7.8 | 7.85 | 7.8 | 3374 |
| 1733261220 | 7.77 | -0.07 | -0.89 | 7.83 | 7.88 | 7.75 | 8676 |
| 1733174820 | 7.84 | 0 | 0.00 | 7.84 | 7.87 | 7.79 | 1640 |
