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
2022-12-30 22.80 22.92 22.60 22.60 0.0M
2022-12-29 22.78 22.82 22.60 22.80 0.0M
2022-12-28 22.78 23.16 22.64 22.84 0.0M
2022-12-27 22.90 22.90 22.72 22.86 0.0M
2022-12-23 22.50 22.88 22.48 22.74 0.0M
2022-12-22 22.38 22.58 22.28 22.52 0.0M
2022-12-21 22.10 22.52 21.78 22.38 0.1M
2022-12-20 21.88 21.88 21.20 21.78 0.0M
2022-12-19 22.46 22.46 21.92 22.08 0.0M
2022-12-16 22.26 22.42 21.66 21.96 0.1M
2022-12-15 22.60 22.78 22.40 22.44 0.1M
2022-12-14 22.28 22.90 22.28 22.76 0.0M
2022-12-13 22.10 23.20 22.08 22.66 0.1M
2022-12-12 23.06 23.06 21.94 22.10 0.1M
2022-12-09 23.00 23.08 22.38 23.02 0.1M
2022-12-08 22.72 23.24 22.44 22.50 0.1M
2022-12-07 22.72 23.02 22.62 22.96 0.1M
2022-12-06 23.10 23.42 22.90 23.12 0.1M
2022-12-05 22.64 23.28 22.64 23.16 0.1M
2022-12-02 22.62 23.14 22.60 22.80 0.0M
2022-12-01 22.86 23.18 22.84 22.88 0.0M
2022-11-30 23.66 23.66 22.66 22.90 0.1M
2022-11-29 23.28 23.48 23.18 23.42 0.0M
2022-11-28 23.50 23.50 22.98 23.40 0.1M
2022-11-25 23.90 23.90 22.92 23.20 0.1M
2022-11-24 23.50 23.92 23.26 23.46 0.1M
2022-11-23 22.90 23.38 22.90 23.22 0.0M
2022-11-22 23.16 23.44 23.16 23.32 0.0M
2022-11-21 23.12 23.44 23.08 23.24 0.0M
2022-11-18 22.94 23.10 22.52 23.10 0.1M
2022-11-17 22.50 22.92 22.50 22.90 0.0M
2022-11-16 22.90 22.94 22.32 22.66 0.1M
2022-11-15 22.90 23.18 22.60 22.98 0.0M
2022-11-14 23.40 23.58 22.86 23.06 0.0M
2022-11-11 23.06 23.76 23.06 23.36 0.1M
2022-11-10 22.12 23.26 21.80 23.18 0.1M
2022-11-09 23.00 23.00 22.30 22.44 0.0M
2022-11-08 22.68 22.98 22.54 22.76 0.1M
2022-11-07 22.04 22.94 22.00 22.60 0.1M
2022-11-04 22.00 22.44 21.80 21.92 0.0M
2022-11-03 22.38 22.50 21.84 21.94 0.1M
2022-11-02 22.70 22.80 21.92 22.40 0.2M
2022-11-01 22.68 23.02 22.48 22.62 0.1M
2022-10-31 22.08 22.38 21.84 22.26 0.1M
2022-10-28 21.90 22.08 21.54 22.08 0.1M
2022-10-27 21.40 21.98 21.18 21.90 0.0M
2022-10-26 21.54 21.64 21.28 21.44 0.0M
2022-10-25 20.78 21.50 20.70 21.50 0.1M
2022-10-24 20.56 20.92 20.22 20.92 0.1M
2022-10-21 20.80 20.96 20.46 20.56 0.1M
2022-10-20 20.00 20.80 20.00 20.80 0.0M
2022-10-19 21.24 21.24 20.38 20.50 0.1M
2022-10-18 20.82 20.92 20.58 20.58 0.0M
2022-10-17 20.10 20.70 20.06 20.70 0.1M
2022-10-14 20.06 20.32 19.74 20.04 0.1M
2022-10-13 19.46 20.08 19.14 19.66 0.0M
2022-10-12 19.48 19.80 19.39 19.44 0.1M
2022-10-11 19.39 20.06 19.39 20.06 0.0M
2022-10-10 19.95 20.10 19.75 19.86 0.1M
2022-10-07 20.20 20.28 19.76 20.10 0.0M
2022-10-06 20.64 20.64 20.00 20.00 0.0M
2022-10-05 20.92 21.16 19.95 20.12 0.1M
2022-10-04 20.86 21.08 20.50 20.92 0.1M
2022-10-03 20.22 20.56 19.82 20.50 0.1M
2022-09-30 18.86 20.44 18.86 20.36 0.2M
2022-09-29 19.00 19.04 18.40 18.98 0.1M
2022-09-28 18.35 18.79 17.56 18.79 0.1M
2022-09-27 18.90 19.18 18.45 18.56 0.1M
2022-09-26 19.34 19.35 18.90 19.09 0.1M
2022-09-23 19.67 19.72 19.04 19.37 0.1M
2022-09-22 20.70 20.70 19.70 19.74 0.0M
2022-09-21 20.02 20.46 20.02 20.38 0.1M
2022-09-20 21.38 21.38 20.14 20.28 0.1M
2022-09-19 21.12 21.12 20.24 20.86 0.0M
2022-09-16 20.36 20.92 20.04 20.92 0.2M
2022-09-15 20.36 20.56 20.20 20.50 0.1M
2022-09-14 20.54 20.82 20.22 20.42 0.0M
2022-09-13 21.68 21.68 20.56 20.68 0.0M
2022-09-12 20.82 21.46 20.82 21.32 0.0M
2022-09-09 20.68 20.94 20.64 20.80 0.0M
2022-09-08 20.66 20.80 20.42 20.54 0.1M
2022-09-07 20.20 20.52 20.20 20.40 0.0M
2022-09-06 20.22 20.48 20.16 20.42 0.0M
2022-09-05 20.26 20.48 20.12 20.28 0.0M
2022-09-02 20.80 20.80 20.10 20.60 0.0M
2022-09-01 20.90 20.96 20.10 20.50 0.1M
2022-08-31 20.62 21.14 20.62 20.86 0.1M
2022-08-30 21.32 21.36 20.62 20.92 0.1M
2022-08-29 21.50 21.50 20.98 21.14 0.0M
2022-08-26 22.70 23.54 21.76 21.76 0.1M
2022-08-25 21.62 22.40 21.58 21.92 0.1M
2022-08-24 22.26 22.26 21.90 22.04 0.0M
2022-08-23 21.62 22.42 21.62 22.26 0.0M
2022-08-22 22.48 22.48 21.80 22.12 0.0M
2022-08-19 22.76 22.84 22.34 22.50 0.0M
2022-08-18 23.00 23.00 22.72 22.88 0.0M
2022-08-17 23.30 23.36 22.62 22.72 0.0M
2022-08-16 23.88 23.88 23.18 23.38 0.0M
2022-08-15 23.46 23.92 23.30 23.68 0.0M
2022-08-12 22.52 23.54 22.52 23.54 0.1M
2022-08-11 22.90 23.20 22.72 22.80 0.0M
2022-08-10 22.36 22.96 22.32 22.92 0.0M
2022-08-09 21.84 22.36 21.84 22.36 0.0M
2022-08-08 21.62 22.06 21.52 21.96 0.0M
2022-08-05 21.70 21.80 21.46 21.56 0.0M
2022-08-04 21.50 22.10 21.50 21.80 0.1M
2022-08-03 21.78 21.94 21.46 21.88 0.0M
2022-08-02 21.72 21.80 21.20 21.48 0.1M
2022-08-01 22.10 22.10 21.80 21.80 0.0M
2022-07-29 22.00 22.24 21.94 22.06 0.0M
2022-07-28 21.44 21.88 21.44 21.88 0.0M
2022-07-27 21.44 21.84 21.44 21.64 0.0M
2022-07-26 21.90 22.12 21.74 21.78 0.0M
2022-07-25 22.36 22.36 21.86 22.10 0.0M
2022-07-22 21.32 22.30 21.32 22.20 0.1M
2022-07-21 22.12 22.12 21.50 21.66 0.0M
2022-07-20 22.22 22.54 21.68 21.88 0.0M
2022-07-19 22.02 22.54 21.86 22.38 0.0M
2022-07-18 21.84 22.20 21.84 21.98 0.0M
2022-07-15 21.30 21.90 21.04 21.68 0.0M
2022-07-14 21.70 21.70 21.10 21.30 0.1M
2022-07-13 21.26 21.76 21.20 21.50 0.0M
2022-07-12 21.72 21.72 20.80 21.44 0.0M
2022-07-11 20.90 21.64 20.74 21.12 0.0M
2022-07-08 20.60 21.42 20.56 21.38 0.1M
2022-07-07 20.36 20.84 20.06 20.78 0.0M
2022-07-06 20.00 20.06 19.65 20.02 0.1M
2022-07-05 20.50 20.50 19.68 19.77 0.0M
2022-07-04 20.40 20.42 19.67 20.02 0.0M
2022-07-01 20.46 20.64 20.02 20.22 0.0M
2022-06-30 21.84 21.84 20.40 20.54 0.1M
2022-06-29 22.66 22.68 21.78 21.98 0.1M
2022-06-28 22.02 23.02 22.02 22.90 0.1M
2022-06-27 21.94 22.52 21.80 22.30 0.1M
2022-06-24 21.00 22.06 21.00 21.94 0.1M
2022-06-23 21.80 22.02 21.10 21.30 0.1M
2022-06-22 22.30 22.56 21.52 22.16 0.1M
2022-06-21 21.70 22.08 21.70 21.96 0.0M
2022-06-20 20.66 21.90 20.66 21.70 0.1M
2022-06-17 20.50 21.52 20.50 21.42 0.1M
2022-06-16 21.18 21.38 20.38 20.62 0.1M
2022-06-15 21.99 22.54 21.99 22.34 0.1M
2022-06-14 22.40 22.56 21.53 21.99 0.1M
2022-06-13 22.70 22.84 22.11 22.20 0.1M
2022-06-10 23.59 23.59 22.58 22.90 0.1M
2022-06-09 23.68 23.92 23.43 23.74 0.1M
2022-06-08 23.39 23.96 23.35 23.82 0.1M
2022-06-07 23.78 23.92 23.31 23.49 0.1M
2022-06-06 24.41 24.49 23.68 23.88 0.1M
2022-06-03 24.18 24.65 24.08 24.51 0.1M
2022-06-02 24.18 24.18 23.74 23.88 0.1M
2022-06-01 23.78 24.18 23.61 23.98 0.1M
2022-05-31 24.08 24.14 23.63 23.63 0.1M
2022-05-30 24.10 24.65 24.04 24.08 0.1M
2022-05-27 23.76 24.10 23.63 23.80 0.0M
2022-05-26 23.09 23.70 23.05 23.68 0.1M
2022-05-25 22.68 23.29 22.68 23.19 0.1M
2022-05-24 23.33 23.68 22.93 22.99 0.1M
2022-05-23 22.50 23.51 22.26 23.35 0.2M
2022-05-20 21.81 22.38 21.81 22.07 0.1M
2022-05-19 22.38 22.38 21.67 21.87 0.1M
2022-05-18 22.62 22.66 22.22 22.46 0.1M
2022-05-17 21.91 22.62 21.91 22.38 0.1M
2022-05-16 21.45 22.18 21.45 22.01 0.1M
2022-05-13 21.71 21.99 21.49 21.81 0.1M
2022-05-12 21.04 21.43 20.59 21.24 0.1M
2022-05-11 20.57 21.26 20.57 21.14 0.1M
2022-05-10 21.12 21.12 20.51 20.57 0.1M
2022-05-09 21.30 21.61 20.68 20.86 0.1M
2022-05-06 22.80 22.90 21.28 21.43 0.1M
2022-05-05 22.46 23.01 22.28 22.30 0.1M
2022-05-04 22.42 22.58 22.03 22.20 0.2M
2022-05-03 23.09 23.09 22.36 22.42 0.1M
2022-05-02 22.80 22.99 22.20 22.58 0.1M
2022-04-29 23.13 23.63 22.64 22.84 0.1M
2022-04-28 24.04 24.22 23.13 23.29 0.1M
2022-04-27 23.98 24.24 23.55 23.65 0.1M
2022-04-26 24.18 24.43 23.76 23.86 0.2M
2022-04-25 24.53 24.53 23.96 24.06 0.1M
2022-04-22 25.15 25.16 24.47 24.51 0.0M
2022-04-21 24.87 25.66 24.87 25.20 0.0M
2022-04-20 25.64 25.64 24.47 24.97 0.1M
2022-04-19 25.56 25.86 24.93 24.93 0.1M
2022-04-14 25.07 25.76 24.71 25.58 0.1M
2022-04-13 23.94 24.90 23.94 24.80 0.1M
2022-04-12 24.73 25.00 24.16 24.17 0.1M
2022-04-11 24.47 25.35 24.22 25.20 0.1M
2022-04-08 24.07 24.61 24.05 24.55 0.0M
2022-04-07 23.68 24.58 23.68 23.94 0.1M
2022-04-06 24.30 24.41 23.72 24.05 0.1M
2022-04-05 24.38 24.72 24.19 24.24 0.1M
2022-04-04 24.21 24.60 23.68 24.20 0.1M
2022-04-01 24.49 24.56 23.98 23.99 0.1M
2022-03-31 24.67 24.89 24.18 24.52 0.1M
2022-03-30 24.63 25.25 23.80 24.87 0.1M
2022-03-29 23.33 24.77 23.24 24.76 0.2M
2022-03-28 22.62 23.12 22.13 23.01 0.1M
2022-03-25 21.41 22.50 21.23 22.50 0.1M
2022-03-24 21.46 21.46 20.46 20.86 0.1M
2022-03-23 21.71 21.98 20.95 20.98 0.1M
2022-03-22 21.43 22.11 21.26 21.85 0.2M
2022-03-21 20.91 21.49 20.90 21.07 0.1M
2022-03-18 20.85 21.32 20.53 20.94 0.4M
2022-03-17 20.78 21.12 20.65 20.83 0.1M
2022-03-16 20.48 21.06 20.21 20.56 0.1M
2022-03-15 20.31 20.48 19.89 20.08 0.1M
2022-03-14 19.51 20.61 19.51 20.18 0.1M
2022-03-11 19.57 20.09 18.88 19.84 0.2M
2022-03-10 19.72 19.72 18.89 19.13 0.1M
2022-03-09 19.20 19.61 18.48 19.24 0.1M
2022-03-08 17.99 18.89 17.99 18.43 0.1M
2022-03-07 19.26 19.26 17.96 18.11 0.2M
2022-03-04 20.66 20.66 19.72 19.74 0.1M
2022-03-03 21.41 21.45 20.65 20.74 0.1M
2022-03-02 20.74 21.17 20.19 21.11 0.1M
2022-03-01 22.01 22.57 20.90 20.92 0.2M
2022-02-28 22.05 22.16 21.54 21.89 0.1M
2022-02-25 21.46 22.46 21.44 22.36 0.1M
2022-02-24 21.22 21.90 21.08 21.62 0.1M
2022-02-23 22.24 22.77 22.06 22.07 0.0M
2022-02-22 21.81 22.37 21.43 22.26 0.1M
2022-02-21 22.61 22.70 22.05 22.16 0.1M
2022-02-18 22.70 23.11 22.46 22.50 0.1M
2022-02-17 23.07 23.15 22.66 22.87 0.1M
2022-02-16 21.83 23.07 21.83 22.93 0.1M
2022-02-15 21.81 21.99 21.30 21.91 0.1M
2022-02-14 22.09 22.09 21.50 21.95 0.1M
2022-02-11 22.78 22.78 22.27 22.48 0.1M
2022-02-10 21.55 22.77 21.39 22.77 0.2M
2022-02-09 20.72 21.22 20.61 21.21 0.1M
2022-02-08 21.21 21.21 20.45 20.66 0.1M
2022-02-07 21.22 21.42 20.68 20.69 0.1M
2022-02-04 21.81 21.81 21.24 21.24 0.1M
2022-02-03 21.65 21.75 21.40 21.63 0.1M
2022-02-02 21.36 21.88 21.32 21.67 0.1M
2022-02-01 21.46 21.46 20.90 21.22 0.1M
2022-01-31 20.90 21.37 20.77 21.18 0.1M
2022-01-28 20.66 20.85 20.29 20.84 0.1M
2022-01-27 20.11 20.81 20.03 20.60 0.2M
2022-01-26 19.74 20.44 19.74 20.32 0.1M
2022-01-25 19.37 19.80 18.69 19.67 0.1M
2022-01-24 19.64 19.78 19.03 19.29 0.1M
2022-01-21 20.20 20.20 19.65 20.00 0.1M
2022-01-20 19.80 20.16 19.63 20.06 0.1M
2022-01-19 20.33 20.48 19.97 20.14 0.1M
2022-01-18 20.22 20.43 20.03 20.34 0.1M
2022-01-17 20.09 20.57 20.09 20.42 0.1M
2022-01-14 20.47 20.47 20.04 20.31 0.1M
2022-01-13 20.05 20.46 19.92 20.33 0.1M
2022-01-12 19.90 20.11 19.74 19.99 0.1M
2022-01-11 19.72 19.94 19.28 19.84 0.1M
2022-01-10 19.01 19.66 18.67 19.63 0.1M
2022-01-07 19.16 19.16 18.56 18.86 0.1M
2022-01-06 18.66 19.08 18.52 19.00 0.1M
2022-01-05 19.45 19.77 18.95 18.99 0.1M
2022-01-04 19.42 19.88 19.37 19.81 0.1M
2022-01-03 18.85 19.29 18.85 19.25 0.1M