Brunel International NV (BRUN)

BRUN
🏛️ 네덜란드 →
8.11
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 8.09 8.14 8.05 8.11 0.1M
2025-09-25 8.12 8.18 8.08 8.09 0.1M
2025-09-24 8.10 8.16 8.06 8.12 0.1M
2025-09-23 8.10 8.17 8.10 8.12 0.0M
2025-09-22 8.10 8.16 8.01 8.09 0.1M
2025-09-19 8.20 8.21 8.10 8.10 0.1M
2025-09-18 8.20 8.31 8.20 8.20 0.1M
2025-09-17 8.24 8.24 8.15 8.23 0.1M
2025-09-16 8.25 8.25 8.13 8.15 0.1M
2025-09-15 8.22 8.31 8.20 8.23 0.1M
2025-09-12 8.19 8.22 8.15 8.22 0.1M
2025-09-11 8.21 8.23 8.08 8.17 0.1M
2025-09-10 8.23 8.33 8.21 8.21 0.1M
2025-09-09 8.20 8.29 8.20 8.20 0.1M
2025-09-08 8.34 8.34 8.18 8.23 0.1M
2025-09-05 8.28 8.38 8.28 8.30 0.1M
2025-09-04 8.28 8.38 8.22 8.31 0.1M
2025-09-03 8.34 8.42 8.30 8.31 0.0M
2025-09-02 8.50 8.52 8.30 8.31 0.2M
2025-09-01 8.44 8.57 8.44 8.54 0.1M
2025-08-29 8.66 8.73 8.62 8.64 0.1M
2025-08-28 8.73 8.79 8.65 8.65 0.1M
2025-08-27 8.63 8.78 8.62 8.77 0.1M
2025-08-26 8.52 8.67 8.50 8.63 0.1M
2025-08-25 8.58 8.59 8.53 8.56 0.0M
2025-08-22 8.37 8.63 8.36 8.62 0.2M
2025-08-21 8.39 8.43 8.36 8.39 0.1M
2025-08-20 8.40 8.43 8.39 8.43 0.0M
2025-08-19 8.29 8.46 8.29 8.42 0.1M
2025-08-18 8.31 8.35 8.28 8.31 0.1M
2025-08-15 8.37 8.46 8.32 8.32 0.1M
2025-08-14 8.47 8.47 8.37 8.38 0.1M
2025-08-13 8.38 8.46 8.35 8.46 0.1M
2025-08-12 8.32 8.37 8.30 8.34 0.1M
2025-08-11 8.48 8.53 8.32 8.32 0.1M
2025-08-08 8.57 8.60 8.46 8.48 0.1M
2025-08-07 8.34 8.59 8.34 8.56 0.1M
2025-08-06 8.39 8.42 8.27 8.31 0.1M
2025-08-05 8.20 8.38 8.19 8.32 0.2M
2025-08-04 8.28 8.31 8.11 8.11 0.3M
2025-08-01 8.68 8.99 8.26 8.26 0.5M
2025-07-31 9.29 9.29 9.09 9.14 0.1M
2025-07-30 9.16 9.25 9.13 9.24 0.1M
2025-07-29 9.26 9.29 9.12 9.16 0.1M
2025-07-28 9.34 9.44 9.26 9.28 0.1M
2025-07-25 9.40 9.40 9.27 9.32 0.0M
2025-07-24 9.45 9.52 9.36 9.37 0.1M
2025-07-23 9.41 9.51 9.36 9.45 0.1M
2025-07-22 9.70 9.71 9.29 9.40 0.2M
2025-07-21 9.64 9.90 9.62 9.67 0.3M
2025-07-18 9.34 9.54 9.33 9.43 0.1M
2025-07-17 9.20 9.31 9.20 9.31 0.1M
2025-07-16 9.18 9.23 9.06 9.13 0.1M
2025-07-15 9.16 9.31 9.16 9.23 0.0M
2025-07-14 9.25 9.26 9.16 9.19 0.0M
2025-07-11 9.44 9.44 9.29 9.30 0.0M
2025-07-10 9.32 9.44 9.32 9.40 0.1M
2025-07-09 9.23 9.42 9.14 9.32 0.2M
2025-07-08 9.06 9.21 9.00 9.20 0.1M
2025-07-07 9.16 9.20 9.05 9.05 0.0M
2025-07-04 9.20 9.23 9.03 9.16 0.1M
2025-07-03 9.04 9.28 8.95 9.16 0.3M
2025-07-02 8.97 9.03 8.95 9.03 0.0M
2025-07-01 9.00 9.00 8.86 8.97 0.0M
2025-06-30 9.22 9.24 8.87 8.95 0.3M
2025-06-27 9.10 9.21 9.10 9.21 0.1M
2025-06-26 9.00 9.07 8.94 9.07 0.0M
2025-06-25 8.94 9.04 8.93 8.93 0.0M
2025-06-24 8.90 9.00 8.88 8.97 0.1M
2025-06-23 8.87 8.90 8.74 8.82 0.1M
2025-06-20 8.92 9.00 8.90 8.94 0.1M
2025-06-19 9.00 9.05 8.93 8.93 0.1M
2025-06-18 9.04 9.09 8.98 9.07 0.0M
2025-06-17 9.03 9.10 8.95 9.05 0.1M
2025-06-16 9.20 9.27 9.06 9.08 0.1M
2025-06-13 9.30 9.30 9.18 9.20 0.1M
2025-06-12 9.30 9.36 9.24 9.36 0.1M
2025-06-11 9.44 9.49 9.32 9.32 0.1M
2025-06-10 9.30 9.49 9.30 9.47 0.2M
2025-06-09 9.19 9.36 9.18 9.32 0.1M
2025-06-06 9.30 9.30 9.19 9.20 0.1M
2025-06-05 9.15 9.45 9.13 9.28 0.2M
2025-06-04 8.98 9.16 8.95 9.10 0.2M
2025-06-03 8.96 8.96 8.83 8.87 0.1M
2025-06-02 9.00 9.02 8.87 8.90 0.1M
2025-05-30 8.99 9.07 8.99 9.03 0.1M
2025-05-29 9.03 9.07 8.96 9.00 0.0M
2025-05-28 9.18 9.18 8.95 8.98 0.1M
2025-05-27 8.88 9.14 8.85 9.09 0.1M
2025-05-26 8.75 8.89 8.75 8.86 0.1M
2025-05-23 8.81 8.88 8.64 8.74 0.1M
2025-05-22 8.78 8.87 8.76 8.83 0.1M
2025-05-21 8.90 8.90 8.75 8.87 0.1M
2025-05-20 8.83 8.90 8.74 8.84 0.1M
2025-05-19 8.92 8.95 8.71 8.82 0.3M
2025-05-16 9.25 9.40 9.25 9.37 0.2M
2025-05-15 9.29 9.36 9.19 9.29 0.1M
2025-05-14 9.34 9.37 9.26 9.28 0.1M
2025-05-13 9.12 9.36 9.09 9.32 0.1M
2025-05-12 9.00 9.12 8.99 9.08 0.3M
2025-05-09 9.05 9.10 8.71 8.89 0.6M
2025-05-08 9.40 9.71 9.39 9.70 0.2M
2025-05-07 9.44 9.44 9.31 9.36 0.0M
2025-05-06 9.54 9.54 9.19 9.37 0.1M
2025-05-05 9.36 9.52 9.32 9.48 0.1M
2025-05-02 9.33 9.42 9.27 9.37 0.1M
2025-04-30 9.22 9.26 9.09 9.26 0.1M
2025-04-29 9.35 9.35 9.20 9.23 0.0M
2025-04-28 9.28 9.33 9.22 9.24 0.0M
2025-04-25 9.15 9.25 9.09 9.23 0.1M
2025-04-24 9.20 9.20 9.01 9.18 0.0M
2025-04-23 8.99 9.25 8.99 9.12 0.1M
2025-04-22 8.83 8.95 8.73 8.93 0.1M
2025-04-17 8.82 8.84 8.76 8.83 0.0M
2025-04-16 8.90 8.90 8.66 8.81 0.1M
2025-04-15 9.09 9.09 8.94 8.99 0.1M
2025-04-14 8.94 9.06 8.85 9.00 0.1M
2025-04-11 8.84 8.84 8.63 8.71 0.1M
2025-04-10 9.36 9.38 8.74 8.74 0.1M
2025-04-09 8.44 8.64 8.40 8.51 0.1M
2025-04-08 8.74 8.86 8.59 8.76 0.1M
2025-04-07 8.22 8.84 8.15 8.51 0.2M
2025-04-04 8.95 9.01 8.54 8.66 0.2M
2025-04-03 8.85 9.12 8.82 9.00 0.1M
2025-04-02 9.17 9.22 9.02 9.06 0.1M
2025-04-01 9.52 9.54 9.21 9.21 0.2M
2025-03-31 10.36 10.36 9.46 9.46 0.3M
2025-03-28 10.42 10.58 10.42 10.46 0.1M
2025-03-27 10.52 10.58 10.44 10.52 0.0M
2025-03-26 10.48 10.58 10.46 10.48 0.1M
2025-03-25 10.40 10.58 10.32 10.48 0.1M
2025-03-24 10.50 10.54 10.34 10.36 0.1M
2025-03-21 10.48 10.48 10.36 10.42 0.1M
2025-03-20 10.66 10.66 10.42 10.52 0.1M
2025-03-19 10.56 10.66 10.52 10.66 0.0M
2025-03-18 10.46 10.60 10.36 10.60 0.2M
2025-03-17 10.30 10.44 10.28 10.42 0.1M
2025-03-14 10.18 10.38 10.04 10.26 0.1M
2025-03-13 10.16 10.28 10.06 10.10 0.1M
2025-03-12 10.12 10.28 10.12 10.22 0.1M
2025-03-11 10.36 10.42 10.10 10.12 0.1M
2025-03-10 10.54 10.60 10.28 10.36 0.1M
2025-03-07 10.44 10.54 10.34 10.48 0.1M
2025-03-06 10.18 10.50 10.18 10.50 0.2M
2025-03-05 10.20 10.36 10.18 10.18 0.1M
2025-03-04 10.28 10.28 10.08 10.14 0.1M
2025-03-03 10.32 10.48 10.30 10.34 0.1M
2025-02-28 10.16 10.40 10.10 10.32 0.1M
2025-02-27 10.44 10.48 10.22 10.24 0.1M
2025-02-26 10.50 10.68 10.34 10.50 0.1M
2025-02-25 10.60 10.60 10.40 10.40 0.1M
2025-02-24 10.10 10.68 10.10 10.58 0.3M
2025-02-21 9.55 10.26 9.53 10.16 0.7M
2025-02-20 9.46 9.52 9.35 9.46 0.1M
2025-02-19 9.51 9.51 9.36 9.36 0.1M
2025-02-18 9.57 9.67 9.52 9.52 0.1M
2025-02-17 9.62 9.65 9.50 9.53 0.1M
2025-02-14 9.52 9.69 9.45 9.62 0.1M
2025-02-13 9.44 9.54 9.40 9.48 0.0M
2025-02-12 9.54 9.63 9.31 9.43 0.1M
2025-02-11 9.28 9.50 9.28 9.46 0.1M
2025-02-10 9.34 9.37 9.30 9.30 0.0M
2025-02-07 9.42 9.44 9.28 9.33 0.0M
2025-02-06 9.24 9.39 9.23 9.39 0.0M
2025-02-05 9.30 9.30 9.17 9.20 0.0M
2025-02-04 9.29 9.30 9.15 9.28 0.0M
2025-02-03 9.16 9.28 9.07 9.26 0.1M
2025-01-31 9.48 9.50 9.38 9.42 0.0M
2025-01-30 9.28 9.47 9.28 9.47 0.1M
2025-01-29 9.46 9.46 9.27 9.27 0.0M
2025-01-28 9.30 9.43 9.26 9.35 0.1M
2025-01-27 9.50 9.50 9.25 9.28 0.1M
2025-01-24 9.43 9.59 9.43 9.57 0.0M
2025-01-23 9.50 9.50 9.39 9.42 0.1M
2025-01-22 9.53 9.64 9.51 9.51 0.0M
2025-01-21 9.54 9.56 9.46 9.54 0.0M
2025-01-20 9.56 9.59 9.51 9.53 0.1M
2025-01-17 9.39 9.54 9.39 9.50 0.1M
2025-01-16 9.50 9.50 9.37 9.39 0.0M
2025-01-15 9.25 9.45 9.25 9.45 0.1M
2025-01-14 9.35 9.41 9.25 9.25 0.0M
2025-01-13 9.38 9.41 9.25 9.25 0.1M
2025-01-10 9.40 9.51 9.35 9.42 0.1M
2025-01-09 9.69 9.69 9.39 9.46 0.1M
2025-01-08 9.84 9.91 9.59 9.59 0.1M
2025-01-07 9.89 9.92 9.75 9.84 0.1M
2025-01-06 9.72 9.93 9.62 9.93 0.2M
2025-01-03 9.49 9.66 9.44 9.64 0.1M
2025-01-02 9.12 9.51 9.11 9.51 0.2M