
EKOPAK NV (EKOP)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.05 | 0.358422939068 | 13.95 | 14.1 | 13.6 | 3588 | 13.85012819 | DE |
4 | -0.95 | -6.35451505017 | 14.95 | 15 | 13 | 6678 | 13.5735319 | DE |
12 | -2.15 | -13.3126934985 | 16.15 | 16.15 | 13 | 6674 | 14.20414117 | DE |
26 | -2.75 | -16.4179104478 | 16.75 | 18.5 | 13 | 7103 | 15.26398573 | DE |
52 | -3.85 | -21.568627451 | 17.85 | 19 | 13 | 5011 | 16.04869828 | DE |
156 | -3.76 | -21.1711711712 | 17.76 | 21.8 | 13 | 4694 | 17.54795841 | DE |
260 | -0.7 | -4.7619047619 | 14.7 | 22.8 | 13 | 6051 | 17.58314399 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739986200 | 14.1 | 0.35 | 2.55 | 13.9 | 14.1 | 13.85 | 6075 |
1739899800 | 13.75 | 0 | 0.00 | 13.8 | 13.95 | 13.75 | 3904 |
1739813400 | 13.75 | -0.1 | -0.72 | 13.9 | 13.9 | 13.75 | 1743 |
1739554200 | 13.85 | 0.25 | 1.84 | 13.75 | 13.85 | 13.65 | 2413 |
1739467800 | 13.6 | -0.2 | -1.45 | 13.95 | 13.95 | 13.6 | 3807 |
1739381400 | 13.8 | 0.15 | 1.10 | 13.7 | 13.95 | 13.7 | 3533 |
1739295000 | 13.65 | 0.1 | 0.74 | 13.6 | 13.75 | 13.5 | 7207 |
1739208600 | 13.55 | -0.1 | -0.73 | 13.8 | 13.85 | 13.55 | 4550 |
1738949400 | 13.65 | -0.2 | -1.44 | 13.75 | 13.8 | 13.65 | 3355 |
1738863000 | 13.85 | 0.55 | 4.14 | 13.35 | 13.85 | 13.35 | 4094 |
1738776600 | 13.3 | -0.2 | -1.48 | 13.5 | 13.5 | 13.3 | 3070 |
1738690200 | 13.5 | 0.15 | 1.12 | 13.45 | 13.65 | 13.4 | 3443 |
1738603800 | 13.35 | -0.25 | -1.84 | 13.5 | 13.65 | 13.35 | 5651 |
1738344600 | 13.6 | 0.05 | 0.37 | 13.7 | 13.8 | 13.5 | 3775 |
1738258200 | 13.55 | 0.2 | 1.50 | 13.5 | 13.65 | 13.45 | 4555 |
1738171800 | 13.35 | 0.25 | 1.91 | 13.45 | 13.55 | 13.25 | 7882 |
1738085400 | 13.1 | -0.9 | -6.43 | 14 | 14.1 | 13 | 39429 |
1737999000 | 14 | -0.55 | -3.78 | 14.5 | 14.75 | 13.9 | 16873 |
1737739800 | 14.55 | 0 | 0.00 | 14.8 | 15 | 14.55 | 2989 |
1737653400 | 14.55 | -0.75 | -4.90 | 14.95 | 14.95 | 14.5 | 5209 |
1737567000 | 15.3 | 0.7 | 4.79 | 14.7 | 15.3 | 14.15 | 20621 |
1737480600 | 14.6 | -0.15 | -1.02 | 14.8 | 14.9 | 14.5 | 1662 |
1737394200 | 14.75 | 0.25 | 1.72 | 14.75 | 14.95 | 14.55 | 4367 |
1737135000 | 14.5 | -0.3 | -2.03 | 14.95 | 14.95 | 14.5 | 7049 |
1737048600 | 14.8 | -0.25 | -1.66 | 15.05 | 15.15 | 14.75 | 10269 |
1736962200 | 15.05 | 0.05 | 0.33 | 15.1 | 15.15 | 15 | 2197 |
1736875800 | 15 | 0 | 0.00 | 15.15 | 15.15 | 15 | 2268 |
1736789400 | 15 | -0.1 | -0.66 | 15.1 | 15.35 | 15 | 6985 |
1736530200 | 15.1 | 0.1 | 0.67 | 14.8 | 15.1 | 14.5 | 10591 |
1736443800 | 15 | 0.15 | 1.01 | 14.95 | 15.15 | 14.85 | 3137 |
1736357400 | 14.85 | 0 | 0.00 | 15 | 15 | 14.7 | 1332 |
1736271000 | 14.85 | 0.2 | 1.37 | 14.7 | 15 | 14.7 | 2093 |
1736184600 | 14.65 | 0.25 | 1.74 | 14.4 | 14.7 | 14.4 | 3941 |
1735925400 | 14.4 | 0.3 | 2.13 | 14.25 | 14.5 | 14.25 | 2718 |
1735839000 | 14.1 | 0 | 0.00 | 14.1 | 14.4 | 14.05 | 1902 |
1735666200 | 14.1 | -0.05 | -0.35 | 14.2 | 14.2 | 14.05 | 2716 |
1735579800 | 14.15 | -0.15 | -1.05 | 14.15 | 14.4 | 14 | 4620 |
1735320600 | 14.3 | -0.05 | -0.35 | 14.6 | 14.6 | 14.1 | 4578 |
1735061400 | 14.35 | -0.05 | -0.35 | 14.4 | 14.55 | 14.3 | 1878 |
1734975000 | 14.4 | 0.45 | 3.23 | 14.1 | 14.4 | 14 | 5486 |
1734715800 | 13.95 | 0 | 0.00 | 14 | 14.1 | 13.95 | 1315 |
1734629400 | 13.95 | 0.05 | 0.36 | 13.95 | 14.1 | 13.85 | 2336 |
1734543000 | 13.9 | -0.4 | -2.80 | 14.3 | 14.3 | 13.9 | 6560 |
1734456600 | 14.3 | -0.4 | -2.72 | 14.7 | 14.7 | 14.3 | 4475 |
1734370200 | 14.7 | 0.15 | 1.03 | 14.7 | 14.85 | 14.55 | 6371 |
1734111000 | 14.55 | 0.2 | 1.39 | 14.55 | 14.75 | 14.5 | 5144 |
1734024600 | 14.35 | -0.15 | -1.03 | 14.5 | 14.7 | 14.3 | 4456 |
1733938200 | 14.5 | 0.55 | 3.94 | 13.95 | 14.7 | 13.9 | 8948 |
1733851800 | 13.95 | -0.25 | -1.76 | 13.8 | 14.05 | 13.5 | 24534 |
1733765400 | 14.2 | 0.25 | 1.79 | 14.1 | 14.35 | 13.95 | 15621 |
1733506200 | 13.95 | -0.45 | -3.13 | 14.4 | 14.4 | 13.85 | 24963 |
1733419800 | 14.4 | -0.45 | -3.03 | 14.75 | 14.75 | 14.3 | 11641 |
1733333400 | 14.85 | -0.1 | -0.67 | 15.05 | 15.05 | 14.6 | 8086 |
1733247000 | 14.95 | -0.2 | -1.32 | 15.35 | 15.35 | 14.95 | 8318 |
1733160600 | 15.15 | -0.3 | -1.94 | 15.4 | 15.45 | 15.15 | 4213 |
1732901400 | 15.45 | -0.25 | -1.59 | 15.7 | 15.7 | 15.25 | 5328 |
1732815000 | 15.7 | -0.3 | -1.88 | 16.149999 | 16.149999 | 15.7 | 4136 |
1732728600 | 16 | -0.1 | -0.62 | 16.149999 | 16.2 | 16 | 3314 |
1732642200 | 16.1 | 0 | 0.00 | 16.1 | 16.3 | 16.05 | 2061 |
1732555800 | 16.1 | -0.1 | -0.62 | 16.2 | 16.2 | 16 | 2880 |
1732296600 | 16.2 | -0.1 | -0.61 | 16.3 | 16.45 | 16 | 1790 |
1732210200 | 16.3 | -0.45 | -2.69 | 16.85 | 16.85 | 16.3 | 2849 |
1732123800 | 16.75 | 0 | 0.00 | 16.8 | 16.85 | 16.75 | 433 |
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