
Athens Water Supply & Sewerage SA (EYDAP)
ASE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740151500 | 6.0199999 | -0.02 | -0.33 | 6.07 | 6.07 | 5.97 | 30869 |
1740065100 | 6.04 | -0.07 | -1.15 | 6.01 | 6.15 | 6.01 | 27774 |
1739978700 | 6.11 | 0 | 0.00 | 6.15 | 6.17 | 6.09 | 32298 |
1739892300 | 6.11 | 0.01 | 0.16 | 6.08 | 6.15 | 6.08 | 37858 |
1739805900 | 6.1 | -0.03 | -0.49 | 6.12 | 6.14 | 6.09 | 29078 |
1739546700 | 6.13 | 0.05 | 0.82 | 6.05 | 6.13 | 6.04 | 33948 |
1739460300 | 6.08 | 0.03 | 0.50 | 6.09 | 6.1 | 6.0199999 | 69208 |
1739373900 | 6.05 | -0.01 | -0.17 | 6.09 | 6.09 | 6.0199999 | 25468 |
1739287500 | 6.0599999 | -0.03 | -0.49 | 5.97 | 6.1 | 5.97 | 31936 |
1739201100 | 6.09 | -0.02 | -0.33 | 6.11 | 6.13 | 6.03 | 15033 |
1738941900 | 6.11 | -0.02 | -0.33 | 6.13 | 6.17 | 6.09 | 27575 |
1738855500 | 6.13 | 0.15 | 2.51 | 6 | 6.13 | 5.97 | 67661 |
1738769100 | 5.98 | 0.01 | 0.17 | 5.99 | 6.01 | 5.95 | 19904 |
1738682700 | 5.97 | -0.01 | -0.17 | 5.94 | 6.0199999 | 5.94 | 69127 |
1738596300 | 5.98 | -0.13 | -2.13 | 6.03 | 6.1 | 5.92 | 48422 |
1738337100 | 6.11 | 0.19 | 3.21 | 5.89 | 6.14 | 5.88 | 182335 |
1738250700 | 5.92 | -0.02 | -0.34 | 5.89 | 5.92 | 5.87 | 22607 |
1738164300 | 5.94 | 0.09 | 1.54 | 5.89 | 5.94 | 5.89 | 32823 |
1738077900 | 5.85 | -0.05 | -0.85 | 5.86 | 5.9 | 5.8 | 58314 |
1737991500 | 5.9 | -0.05 | -0.84 | 5.88 | 5.94 | 5.88 | 19478 |
1737732300 | 5.95 | 0.01 | 0.17 | 5.9 | 5.95 | 5.9 | 60292 |
1737645900 | 5.94 | 0.01 | 0.17 | 5.91 | 5.96 | 5.91 | 19830 |
1737559500 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
1737473100 | 5.93 | 0 | 0.00 | 5.95 | 5.95 | 5.84 | 49003 |
1737386700 | 5.93 | -0.03 | -0.50 | 5.97 | 5.97 | 5.88 | 19759 |
1737127500 | 5.96 | 0 | 0.00 | 5.95 | 5.98 | 5.91 | 51452 |
1737041100 | 5.96 | -0.01 | -0.17 | 5.97 | 5.98 | 5.92 | 17559 |
1736954700 | 5.97 | 0.07 | 1.19 | 5.95 | 5.99 | 5.9 | 30736 |
1736868300 | 5.9 | 0 | 0.00 | 5.92 | 5.94 | 5.89 | 29297 |
1736781900 | 5.9 | 0 | 0.00 | 5.94 | 5.94 | 5.9 | 22590 |
1736522700 | 5.9 | -0.01 | -0.17 | 5.84 | 5.92 | 5.84 | 49446 |
1736436300 | 5.91 | 0.01 | 0.17 | 5.92 | 5.95 | 5.89 | 25188 |
1736349900 | 5.9 | -0.05 | -0.84 | 5.95 | 5.95 | 5.9 | 15145 |
1736263500 | 5.95 | 0 | 0.00 | 5.88 | 5.97 | 5.88 | 21877 |
1735917900 | 5.95 | 0.03 | 0.51 | 5.95 | 5.96 | 5.87 | 26772 |
1735831500 | 5.92 | 0.04 | 0.68 | 5.92 | 5.95 | 5.86 | 19871 |
1735658700 | 5.88 | 0.05 | 0.86 | 5.86 | 5.89 | 5.83 | 59073 |
1735572300 | 5.83 | 0.03 | 0.52 | 5.83 | 5.86 | 5.8 | 48344 |
1735313100 | 5.8 | -0.04 | -0.68 | 5.86 | 5.87 | 5.79 | 20185 |
1734967500 | 5.84 | 0.04 | 0.69 | 5.8 | 5.86 | 5.74 | 92751 |
1734708300 | 5.8 | 0.01 | 0.17 | 5.78 | 5.8 | 5.73 | 70985 |
1734621900 | 5.79 | -0.05 | -0.86 | 5.83 | 5.89 | 5.7699999 | 107158 |
1734535500 | 5.84 | -0.03 | -0.51 | 5.8099999 | 5.88 | 5.8 | 107486 |
1734449100 | 5.87 | 0.09 | 1.56 | 5.82 | 5.87 | 5.7699999 | 24222 |
1734362700 | 5.78 | -0.06 | -1.03 | 5.9 | 5.9 | 5.78 | 28131 |
1734103500 | 5.84 | 0.02 | 0.34 | 5.76 | 5.86 | 5.76 | 43643 |
1734017100 | 5.82 | -0.02 | -0.34 | 5.86 | 5.86 | 5.78 | 13002 |
1733930700 | 5.84 | 0.04 | 0.69 | 5.79 | 5.84 | 5.75 | 33291 |
1733844300 | 5.8 | -0.07 | -1.19 | 5.83 | 5.89 | 5.8 | 51069 |
1733757900 | 5.87 | -0.03 | -0.51 | 5.85 | 5.91 | 5.8099999 | 22796 |
1733498700 | 5.9 | -0.06 | -1.01 | 5.9 | 5.95 | 5.85 | 38629 |
1733412300 | 5.96 | 0.02 | 0.34 | 5.97 | 5.97 | 5.9 | 31003 |
1733325900 | 5.94 | 0.06 | 1.02 | 5.9 | 5.96 | 5.9 | 43488 |
1733239500 | 5.88 | -0.01 | -0.17 | 5.9 | 5.94 | 5.85 | 57844 |
1733153100 | 5.89 | 0.05 | 0.86 | 5.84 | 5.92 | 5.82 | 22422 |
1732893900 | 5.84 | 0.05 | 0.86 | 5.8 | 5.86 | 5.75 | 41184 |
1732807500 | 5.79 | 0 | 0.00 | 5.74 | 5.8 | 5.74 | 47914 |
1732721100 | 5.79 | 0.07 | 1.22 | 5.71 | 5.79 | 5.7 | 27440 |
1732634700 | 5.72 | 0.03 | 0.53 | 5.76 | 5.78 | 5.71 | 16911 |
1732548300 | 5.69 | -0.06 | -1.04 | 5.78 | 5.78 | 5.68 | 36546 |
1732289100 | 5.75 | 0.01 | 0.17 | 5.7 | 5.79 | 5.68 | 39511 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約