Eurocommercial Properties NV (ECMPA)

ECMPA
🏛️ 네덜란드 →
26.15
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
2021-12-31 18.57 18.84 18.57 18.84 0.0M
2021-12-30 18.74 18.74 18.52 18.71 0.0M
2021-12-29 18.75 18.77 18.38 18.54 0.0M
2021-12-28 18.75 18.79 18.60 18.71 0.0M
2021-12-27 18.69 18.84 18.55 18.70 0.0M
2021-12-24 18.46 18.76 18.46 18.62 0.0M
2021-12-23 18.45 18.79 18.37 18.56 0.1M
2021-12-22 18.34 18.50 18.05 18.36 0.1M
2021-12-21 17.86 18.20 17.72 18.20 0.1M
2021-12-20 17.42 17.77 16.78 17.66 0.2M
2021-12-17 17.34 17.86 17.23 17.86 0.4M
2021-12-16 17.86 17.88 17.43 17.53 0.1M
2021-12-15 17.79 17.95 17.49 17.51 0.1M
2021-12-14 17.11 17.98 17.11 17.92 0.1M
2021-12-13 17.66 17.82 17.21 17.27 0.1M
2021-12-10 17.81 17.82 17.44 17.70 0.1M
2021-12-09 17.47 17.76 17.44 17.55 0.1M
2021-12-08 17.27 18.21 17.22 17.69 0.1M
2021-12-07 17.01 17.51 17.01 17.31 0.1M
2021-12-06 16.68 17.13 16.66 17.13 0.1M
2021-12-03 17.27 17.32 16.50 16.61 0.1M
2021-12-02 17.16 17.18 16.92 17.10 0.1M
2021-12-01 17.12 17.49 17.09 17.49 0.1M
2021-11-30 17.63 17.66 16.92 17.11 0.3M
2021-11-29 17.85 18.13 17.66 17.66 0.1M
2021-11-26 17.94 18.16 17.27 17.73 0.1M
2021-11-25 18.00 18.60 17.95 18.60 0.1M
2021-11-24 18.60 18.60 18.00 18.15 0.1M
2021-11-23 18.19 18.38 17.84 18.17 0.1M
2021-11-22 18.26 18.46 17.97 18.06 0.1M
2021-11-19 18.89 18.89 18.14 18.42 0.1M
2021-11-18 18.85 19.13 18.60 18.89 0.1M
2021-11-17 19.30 19.31 18.78 18.87 0.1M
2021-11-16 19.54 19.81 19.29 19.29 0.1M
2021-11-15 19.62 19.72 19.43 19.49 0.1M
2021-11-12 19.62 19.67 19.15 19.58 0.1M
2021-11-11 20.01 20.03 19.54 19.62 0.1M
2021-11-10 20.39 20.92 19.89 20.04 0.1M
2021-11-09 20.35 20.84 20.24 20.53 0.2M
2021-11-08 20.75 20.78 19.86 20.61 0.1M
2021-11-05 19.93 21.05 19.84 20.90 0.1M
2021-11-04 19.74 20.48 19.73 20.48 0.3M
2021-11-03 19.38 19.66 19.21 19.63 0.1M
2021-11-02 19.74 19.74 19.22 19.45 0.1M
2021-11-01 19.41 19.80 18.75 19.73 0.2M
2021-10-29 19.89 20.48 19.78 19.92 0.1M
2021-10-28 20.23 20.23 19.40 20.23 0.2M
2021-10-27 20.13 20.23 19.82 20.18 0.0M
2021-10-26 19.73 20.10 19.63 19.95 0.0M
2021-10-25 19.55 19.92 19.43 19.76 0.1M
2021-10-22 18.85 19.65 18.75 19.57 0.1M
2021-10-21 18.85 19.02 18.66 18.78 0.1M
2021-10-20 19.29 19.36 18.74 18.99 0.1M
2021-10-19 18.75 19.22 18.75 19.08 0.0M
2021-10-18 19.34 19.34 18.75 18.85 0.1M
2021-10-15 19.26 19.34 19.00 19.14 0.1M
2021-10-14 18.82 19.22 18.77 19.13 0.0M
2021-10-13 19.09 19.32 18.71 18.82 0.1M
2021-10-12 18.69 19.10 18.45 19.10 0.0M
2021-10-11 18.55 18.82 18.08 18.81 0.1M
2021-10-08 18.75 18.83 18.44 18.52 0.1M
2021-10-07 18.16 18.73 18.16 18.61 0.0M
2021-10-06 18.43 18.43 17.90 18.02 0.1M
2021-10-05 18.75 18.75 18.40 18.40 0.1M
2021-10-04 18.29 19.00 18.29 18.65 0.1M
2021-10-01 17.92 18.56 17.49 18.34 0.1M
2021-09-30 18.55 18.84 18.11 18.20 0.1M
2021-09-29 18.79 19.08 18.43 18.46 0.1M
2021-09-28 19.55 19.62 18.65 18.71 0.1M
2021-09-27 19.54 19.72 19.53 19.63 0.1M
2021-09-24 19.60 19.72 19.38 19.44 0.0M
2021-09-23 19.80 19.98 19.50 19.60 0.1M
2021-09-22 19.64 19.91 19.54 19.64 0.1M
2021-09-21 19.74 19.93 19.30 19.54 0.1M
2021-09-20 20.15 20.15 19.63 19.80 0.1M
2021-09-17 20.13 20.65 19.90 20.24 0.4M
2021-09-16 19.64 20.03 19.64 20.03 0.1M
2021-09-15 19.84 20.23 19.60 19.60 0.1M
2021-09-14 19.54 21.43 19.54 19.84 0.1M
2021-09-13 19.73 20.33 19.68 20.25 0.1M
2021-09-10 20.23 20.33 19.65 19.67 0.2M
2021-09-09 20.49 20.72 20.03 20.33 0.1M
2021-09-08 21.16 21.20 20.57 20.57 0.1M
2021-09-07 20.78 21.41 20.76 21.32 0.1M
2021-09-06 21.02 21.02 20.70 20.74 0.1M
2021-09-03 20.92 21.24 20.88 20.90 0.1M
2021-09-02 21.22 21.22 20.88 21.00 0.1M
2021-09-01 21.12 21.51 20.96 21.22 0.1M
2021-08-31 21.40 21.40 20.74 21.12 0.1M
2021-08-30 21.49 22.01 21.32 21.36 0.1M
2021-08-27 21.12 21.97 20.31 21.89 0.2M
2021-08-26 21.71 21.81 21.41 21.73 0.1M
2021-08-25 21.83 21.83 21.30 21.55 0.1M
2021-08-24 21.57 21.71 21.30 21.40 0.1M
2021-08-23 21.02 21.81 21.02 21.63 0.1M
2021-08-20 21.43 21.43 21.18 21.34 0.0M
2021-08-19 21.81 21.89 21.43 21.45 0.1M
2021-08-18 22.52 22.52 21.77 22.13 0.0M
2021-08-17 22.50 22.50 22.11 22.11 0.1M
2021-08-16 22.66 22.66 22.28 22.58 0.1M
2021-08-13 22.11 22.66 22.07 22.46 0.1M
2021-08-12 21.55 22.34 21.55 22.22 0.2M
2021-08-11 21.34 21.93 21.34 21.89 0.1M
2021-08-10 21.30 21.71 21.14 21.61 0.1M
2021-08-09 21.99 21.99 21.30 21.47 0.1M
2021-08-06 21.91 21.93 21.30 21.93 0.1M
2021-08-05 21.00 21.95 21.00 21.91 0.1M
2021-08-04 21.40 21.45 21.04 21.18 0.1M
2021-08-03 21.41 21.49 21.14 21.14 0.1M
2021-08-02 20.92 21.69 20.92 21.41 0.1M
2021-07-30 21.02 21.04 20.65 20.86 0.1M
2021-07-29 21.34 21.43 20.98 21.08 0.0M
2021-07-28 20.72 21.61 20.72 21.30 0.1M
2021-07-27 21.51 21.51 20.82 20.88 0.1M
2021-07-26 20.74 21.51 20.68 21.45 0.1M
2021-07-23 20.80 21.20 20.76 20.98 0.1M
2021-07-22 21.47 21.55 20.78 20.78 0.1M
2021-07-21 20.23 21.41 20.23 21.24 0.1M
2021-07-20 20.09 20.37 19.97 20.13 0.1M
2021-07-19 20.57 20.74 19.52 19.73 0.2M
2021-07-16 21.41 21.41 20.78 21.04 0.1M
2021-07-15 21.04 21.04 20.61 20.82 0.1M
2021-07-14 21.57 21.57 20.96 21.06 0.1M
2021-07-13 21.63 22.24 21.55 21.55 0.1M
2021-07-12 21.67 22.26 21.57 22.15 0.1M
2021-07-09 20.74 21.69 20.61 21.67 0.1M
2021-07-08 21.06 21.12 20.51 20.74 0.1M
2021-07-07 21.65 21.99 21.24 21.26 0.1M
2021-07-06 21.69 21.83 21.49 21.57 0.1M
2021-07-05 21.61 21.67 21.43 21.67 0.1M
2021-07-02 21.30 21.51 21.20 21.43 0.1M
2021-07-01 20.82 21.41 20.82 21.30 0.1M
2021-06-30 20.94 21.12 20.65 20.70 0.1M
2021-06-29 21.24 21.71 20.94 20.94 0.1M
2021-06-28 22.22 22.34 21.45 21.45 0.1M
2021-06-25 21.99 22.22 21.81 22.20 0.1M
2021-06-24 22.13 22.13 21.69 21.83 0.1M
2021-06-23 21.81 22.16 21.81 21.99 0.1M
2021-06-22 21.69 22.18 21.57 21.81 0.1M
2021-06-21 21.00 21.59 20.65 21.57 0.1M
2021-06-18 21.45 21.51 20.88 20.90 0.4M
2021-06-17 21.20 21.41 21.12 21.24 0.1M
2021-06-16 21.71 21.89 21.04 21.24 0.2M
2021-06-15 22.20 22.38 21.73 21.73 0.1M
2021-06-14 22.07 22.62 22.07 22.52 0.1M
2021-06-11 22.70 22.70 21.83 22.18 0.2M
2021-06-10 23.07 23.17 22.54 22.60 0.2M
2021-06-09 22.44 23.22 22.38 23.04 0.2M
2021-06-08 22.34 22.51 22.06 22.48 0.1M
2021-06-07 22.31 22.64 21.88 22.44 0.1M
2021-06-04 22.83 22.83 22.23 22.29 0.1M
2021-06-03 23.00 23.17 22.49 22.63 0.1M
2021-06-02 23.19 23.43 22.98 23.02 0.1M
2021-06-01 22.77 23.41 22.77 23.28 0.1M
2021-05-31 22.44 22.85 22.34 22.72 0.1M
2021-05-28 22.25 22.91 22.25 22.81 0.2M
2021-05-27 21.80 22.34 21.80 22.34 0.2M
2021-05-26 21.26 21.95 21.05 21.90 0.1M
2021-05-25 21.45 22.01 21.35 21.80 0.2M
2021-05-24 21.07 21.45 21.07 21.45 0.1M
2021-05-21 20.74 21.26 20.74 21.13 0.1M
2021-05-20 21.35 21.45 21.04 21.07 0.1M
2021-05-19 21.48 21.62 21.22 21.35 0.1M
2021-05-18 21.41 21.62 21.28 21.58 0.1M
2021-05-17 21.15 21.50 21.15 21.33 0.1M
2021-05-14 20.53 21.15 20.49 21.09 0.1M
2021-05-13 20.55 20.72 19.91 20.53 0.1M
2021-05-12 21.43 21.56 20.81 20.81 0.1M
2021-05-11 21.80 22.14 21.56 21.63 0.2M
2021-05-10 20.85 22.12 20.79 21.93 0.2M
2021-05-07 20.31 20.77 20.25 20.66 0.1M
2021-05-06 20.08 20.42 19.95 20.31 0.1M
2021-05-05 20.31 20.31 19.78 19.88 0.1M
2021-05-04 20.10 20.66 19.95 20.01 0.1M
2021-05-03 20.01 20.55 19.99 20.21 0.1M
2021-04-30 20.46 20.47 20.01 20.12 0.1M
2021-04-29 20.38 20.70 20.33 20.46 0.1M
2021-04-28 19.78 20.42 19.78 20.29 0.1M
2021-04-27 19.93 20.03 19.58 20.01 0.1M
2021-04-26 19.09 20.06 18.87 19.93 0.1M
2021-04-23 19.24 19.39 19.04 19.17 0.1M
2021-04-22 19.02 19.39 18.87 19.32 0.1M
2021-04-21 18.79 19.18 18.66 19.00 0.1M
2021-04-20 19.26 19.26 18.87 19.09 0.1M
2021-04-19 19.39 19.48 19.15 19.30 0.1M
2021-04-16 19.07 19.61 19.07 19.39 0.1M
2021-04-15 19.30 19.45 19.11 19.24 0.1M
2021-04-14 18.81 19.28 18.81 19.28 0.1M
2021-04-13 19.17 19.17 18.74 18.98 0.1M
2021-04-12 18.90 19.07 18.58 18.98 0.2M
2021-04-09 19.45 19.45 18.83 18.94 0.1M
2021-04-08 19.11 19.39 18.81 19.32 0.2M
2021-04-07 18.09 18.98 17.99 18.94 0.2M
2021-04-06 18.23 18.62 17.99 18.02 0.1M
2021-04-01 17.78 18.21 17.67 18.07 0.2M
2021-03-31 17.58 17.95 17.58 17.58 0.1M
2021-03-30 17.67 17.69 17.30 17.60 0.1M
2021-03-29 17.74 17.74 16.90 17.30 0.2M
2021-03-26 17.07 17.99 16.66 17.46 0.3M
2021-03-25 16.64 16.64 16.21 16.45 0.1M
2021-03-24 16.42 16.60 15.93 16.45 0.2M
2021-03-23 16.14 16.32 15.89 16.10 0.1M
2021-03-22 16.77 16.88 16.14 16.21 0.1M
2021-03-19 17.03 17.22 16.59 16.81 0.3M
2021-03-18 17.71 17.91 17.17 17.17 0.1M
2021-03-17 17.95 18.23 17.65 17.67 0.1M
2021-03-16 17.91 18.44 17.91 18.14 0.1M
2021-03-15 17.67 18.03 17.65 17.88 0.1M
2021-03-12 17.76 17.76 17.46 17.71 0.1M
2021-03-11 17.78 17.89 17.58 17.78 0.1M
2021-03-10 17.35 18.12 17.35 17.73 0.2M
2021-03-09 17.39 17.60 17.22 17.48 0.1M
2021-03-08 16.68 17.50 16.68 17.28 0.2M
2021-03-05 16.87 16.90 16.64 16.70 0.1M
2021-03-04 16.74 17.09 16.68 17.02 0.1M
2021-03-03 17.02 17.02 16.64 16.77 0.1M
2021-03-02 16.92 17.15 16.49 16.57 0.1M
2021-03-01 16.06 16.88 16.06 16.81 0.1M
2021-02-26 15.97 16.60 15.43 16.45 0.2M
2021-02-25 16.29 16.85 16.27 16.55 0.2M
2021-02-24 15.52 16.19 15.39 16.19 0.2M
2021-02-23 15.05 15.46 14.96 15.46 0.2M
2021-02-22 14.58 14.94 14.21 14.94 0.1M
2021-02-19 14.79 14.90 14.53 14.57 0.1M
2021-02-18 14.88 15.09 14.73 14.87 0.1M
2021-02-17 14.55 15.09 14.45 14.88 0.3M
2021-02-16 14.70 14.92 14.45 14.55 0.1M
2021-02-15 14.77 14.83 14.64 14.79 0.1M
2021-02-12 14.66 14.96 14.60 14.68 0.1M
2021-02-11 14.49 14.62 13.89 14.60 0.2M
2021-02-10 14.60 15.09 14.45 14.70 0.1M
2021-02-09 14.49 14.68 14.40 14.57 0.1M
2021-02-08 14.77 14.81 14.42 14.51 0.1M
2021-02-05 14.77 14.77 14.45 14.75 0.1M
2021-02-04 14.72 14.88 14.57 14.77 0.1M
2021-02-03 15.07 15.30 14.79 14.87 0.1M
2021-02-02 14.96 15.28 14.87 15.07 0.2M
2021-02-01 14.92 15.07 14.68 14.92 0.2M
2021-01-29 14.92 15.05 14.66 14.87 0.1M
2021-01-28 14.72 15.07 14.23 15.05 0.1M
2021-01-27 14.47 15.41 14.47 14.88 0.3M
2021-01-26 14.02 14.68 13.91 14.57 0.2M
2021-01-25 14.77 14.77 13.78 14.01 0.2M
2021-01-22 14.47 14.75 14.21 14.57 0.1M
2021-01-21 15.43 15.46 14.64 14.66 0.2M
2021-01-20 15.73 15.74 15.39 15.46 0.1M
2021-01-19 15.54 16.08 15.45 15.69 0.2M
2021-01-18 15.26 15.54 15.13 15.52 0.1M
2021-01-15 15.80 16.04 15.45 15.71 0.2M
2021-01-14 15.30 15.97 15.24 15.93 0.2M
2021-01-13 15.48 15.48 15.13 15.30 0.1M
2021-01-12 15.05 15.67 14.94 15.41 0.2M
2021-01-11 15.43 15.43 14.81 14.88 0.2M
2021-01-08 15.99 15.99 15.37 15.37 0.2M
2021-01-07 14.98 15.30 14.64 15.30 0.2M
2021-01-06 14.58 14.94 14.47 14.88 0.1M
2021-01-05 14.29 14.72 14.17 14.60 0.2M
2021-01-04 14.53 14.83 14.19 14.30 0.2M