Hot Features
프리미엄
Bankinter SA (PK) (BKNIY)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.635 | 6.60770031217 | 9.61 | 10.36 | 9.61 | 8975 | 9.87387 | DR |
| 4 | 1.38 | 15.5668358714 | 8.865 | 10.36 | 8.51 | 9704 | 9.43261214 | DR |
| 12 | 1.815 | 21.5302491103 | 8.43 | 11.54 | 7.41 | 26124 | 8.45170204 | DR |
| 26 | 1.365 | 15.3716216216 | 8.88 | 11.54 | 7.41 | 65136 | 8.1359573 | DR |
| 52 | 3.545 | 52.9104477612 | 6.7 | 11.54 | 6.49 | 40627 | 8.14679154 | DR |
| 156 | 5.365 | 109.93852459 | 4.88 | 11.54 | 4.6 | 23247 | 7.40469356 | DR |
| 260 | 4.435 | 76.3339070568 | 5.81 | 11.54 | 3.09 | 16523 | 7.32632373 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740781260 | 9.95 | -0.01 | -0.10 | 9.96 | 10.03 | 9.7 | 7125 |
| 1740695340 | 9.96 | 0.32 | 3.32 | 9.72 | 10.36 | 9.72 | 16614 |
| 1740608400 | 9.64 | -0.32 | -3.21 | 10.17 | 10.17 | 9.64 | 4856 |
| 1740522480 | 9.96 | 0.25 | 2.57 | 10.005 | 10.3 | 9.96 | 7321 |
| 1740435600 | 9.71 | -0.14 | -1.42 | 9.61 | 10.04 | 9.61 | 8960 |
| 1740176400 | 9.85 | 0 | 0.00 | 10.06 | 10.06 | 9.85 | 4964 |
| 1740090480 | 9.85 | -0.1 | -1.01 | 9.84 | 10.06 | 9.84 | 7091 |
| 1740003960 | 9.95 | -0.08 | -0.80 | 9.4 | 10.03 | 9.4 | 8963 |
| 1739917740 | 10.03 | 0.25 | 2.56 | 9.6649999 | 10.03 | 9.6649999 | 6861 |
| 1739572020 | 9.78 | 0.21 | 2.19 | 9.65 | 9.84 | 9.65 | 3983 |
| 1739485320 | 9.57 | 0.08 | 0.86 | 9.42 | 9.7899999 | 9.28 | 15611 |
| 1739398920 | 9.488 | 0.4 | 4.38 | 9.4 | 9.51 | 9.4 | 3427 |
| 1739312940 | 9.09 | -0.06 | -0.66 | 9.07 | 9.24 | 9.07 | 10956 |
| 1739226000 | 9.15 | -0.06 | -0.65 | 8.805 | 9.17 | 8.805 | 11488 |
| 1738967160 | 9.21 | -0.01 | -0.05 | 9.15 | 9.25 | 9.15 | 8279 |
| 1738880400 | 9.215 | 0.41 | 4.72 | 8.64 | 9.26 | 8.64 | 16023 |
| 1738794000 | 8.8 | -0.16 | -1.79 | 8.51 | 8.926 | 8.51 | 30373 |
| 1738708080 | 8.96 | 0.05 | 0.56 | 8.82 | 8.96 | 8.8 | 5157 |
| 1738621740 | 8.91 | -0.15 | -1.66 | 8.865 | 8.91 | 8.68 | 6326 |
| 1738362000 | 9.06 | -0.04 | -0.44 | 8.86 | 9.06 | 8.86 | 12883 |
| 1738276080 | 9.1 | 0.04 | 0.39 | 8.68 | 11.54 | 8.68 | 149181 |
| 1738189740 | 9.065 | 0.09 | 1.00 | 8.65 | 9.085 | 8.65 | 27548 |
| 1738103280 | 8.975 | 0.07 | 0.84 | 8.845 | 8.975 | 8.788 | 33594 |
| 1738016820 | 8.9 | -0.08 | -0.89 | 8.64 | 9.15 | 8.64 | 77482 |
| 1737757440 | 8.98 | 0.23 | 2.63 | 8.95 | 9.08 | 8.75 | 26751 |
| 1737671220 | 8.75 | 0.05 | 0.57 | 8.6196 | 9.08 | 8.46 | 31968 |
| 1737584640 | 8.7 | -0.23 | -2.58 | 8.6 | 8.91 | 8.6 | 29944 |
| 1737498540 | 8.93 | 0.48 | 5.68 | 9.09 | 9.09 | 8.66 | 88107 |
| 1737152880 | 8.45 | 0.08 | 0.96 | 8.61 | 8.77 | 8.355 | 21215 |
| 1737066420 | 8.3699999 | -0.01 | -0.12 | 8.43 | 8.57 | 8.3699999 | 15618 |
| 1736979720 | 8.38 | -0.15 | -1.76 | 8.615 | 8.615 | 8.38 | 9030 |
| 1736893380 | 8.53 | 0.01 | 0.12 | 8.85 | 8.85 | 8.53 | 25008 |
| 1736806800 | 8.52 | 0.25 | 3.02 | 8.19 | 8.58 | 8.19 | 23129 |
| 1736547720 | 8.27 | 0.22 | 2.73 | 8.73 | 8.73 | 8.27 | 39687 |
| 1736375340 | 8.05 | 0.12 | 1.56 | 8.2 | 8.2 | 8.05 | 3752 |
| 1736288940 | 7.9262 | -0.07 | -0.92 | 7.71 | 7.9983 | 7.71 | 4610 |
| 1736202360 | 8 | 0.27 | 3.49 | 7.8 | 8.25 | 7.8 | 19055 |
| 1735942980 | 7.73 | -0.08 | -1.02 | 7.72 | 7.93 | 7.72 | 52256 |
| 1735856700 | 7.81 | -0.01 | -0.13 | 7.88 | 8.0399999 | 7.71 | 49453 |
| 1735683960 | 7.82 | -0.1 | -1.20 | 7.82 | 8.2 | 7.82 | 19563 |
| 1735597740 | 7.915 | 0.27 | 3.46 | 7.93 | 7.99 | 7.79 | 45160 |
| 1735338000 | 7.65 | 0.01 | 0.13 | 7.9 | 8.09 | 7.64 | 68098 |
| 1735252020 | 7.64 | -0.02 | -0.26 | 7.96 | 7.96 | 7.64 | 38612 |
| 1735078200 | 7.66 | 0.03 | 0.39 | 7.6 | 8.2 | 7.6 | 14381 |
| 1734992400 | 7.63 | -0.04 | -0.52 | 8 | 8 | 7.58 | 44875 |
| 1734733200 | 7.67 | 0.04 | 0.52 | 7.558 | 7.69 | 7.42 | 23938 |
| 1734646800 | 7.63 | 0.22 | 2.97 | 7.73 | 7.91 | 7.62 | 61716 |
| 1734560940 | 7.41 | -0.41 | -5.18 | 7.67 | 7.845 | 7.41 | 41925 |
| 1734474360 | 7.815 | -0.28 | -3.40 | 8 | 8.03 | 7.635 | 17214 |
| 1734388140 | 8.09 | 0.03 | 0.37 | 8.06 | 8.2 | 7.92 | 24983 |
| 1734128940 | 8.06 | 0.17 | 2.18 | 7.9 | 8.16 | 7.9 | 21952 |
| 1734042480 | 7.888 | -0.22 | -2.74 | 8 | 8.198 | 7.83 | 8626 |
| 1733955900 | 8.11 | -0.07 | -0.80 | 8.25 | 8.45 | 8.09 | 42987 |
| 1733869200 | 8.175 | -0.09 | -1.03 | 8.13 | 8.268 | 8.0035 | 10566 |
| 1733782800 | 8.26 | -0.01 | -0.06 | 8.43 | 8.46 | 8.19 | 27582 |
| 1733523600 | 8.265 | 0.14 | 1.72 | 8.42 | 8.42 | 8.15 | 14584 |
| 1733437500 | 8.125 | 0.38 | 4.84 | 8.01 | 8.273 | 8.01 | 89949 |
| 1733350980 | 7.75 | -0.08 | -1.02 | 7.9175 | 7.978 | 7.75 | 30893 |
| 1733264700 | 7.83 | -0.07 | -0.89 | 8.1 | 8.1 | 7.82 | 40504 |
