PostNL NV (PTNL)

PTNL
🏛️ 네덜란드 →
1.05
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 1.72 1.73 1.70 1.70 1.6M
2022-12-29 1.70 1.73 1.70 1.73 1.4M
2022-12-28 1.73 1.75 1.70 1.71 1.3M
2022-12-27 1.72 1.77 1.72 1.73 1.7M
2022-12-23 1.68 1.72 1.68 1.71 1.6M
2022-12-22 1.70 1.73 1.67 1.68 2.1M
2022-12-21 1.71 1.73 1.68 1.70 2.4M
2022-12-20 1.71 1.79 1.70 1.71 2.8M
2022-12-19 1.71 1.77 1.71 1.72 1.7M
2022-12-16 1.75 1.76 1.68 1.70 4.2M
2022-12-15 1.79 1.81 1.75 1.75 1.7M
2022-12-14 1.83 1.83 1.80 1.81 1.5M
2022-12-13 1.81 1.88 1.78 1.83 2.5M
2022-12-12 1.82 1.82 1.78 1.81 1.9M
2022-12-09 1.77 1.83 1.77 1.82 2.3M
2022-12-08 1.80 1.81 1.76 1.76 1.7M
2022-12-07 1.80 1.81 1.78 1.80 1.7M
2022-12-06 1.81 1.83 1.79 1.82 1.2M
2022-12-05 1.84 1.85 1.81 1.82 1.4M
2022-12-02 1.81 1.84 1.80 1.83 1.4M
2022-12-01 1.79 1.82 1.78 1.81 1.9M
2022-11-30 1.77 1.81 1.76 1.77 1.7M
2022-11-29 1.82 1.82 1.75 1.76 1.9M
2022-11-28 1.82 1.83 1.80 1.81 1.4M
2022-11-25 1.85 1.85 1.82 1.83 1.6M
2022-11-24 1.87 1.91 1.82 1.85 6.4M
2022-11-23 1.80 1.80 1.76 1.80 1.9M
2022-11-22 1.76 1.81 1.75 1.79 1.6M
2022-11-21 1.80 1.80 1.75 1.76 1.5M
2022-11-18 1.77 1.80 1.73 1.79 1.8M
2022-11-17 1.82 1.83 1.76 1.78 1.8M
2022-11-16 1.89 1.92 1.78 1.81 2.7M
2022-11-15 1.92 1.92 1.87 1.92 2.6M
2022-11-14 1.92 1.95 1.89 1.91 3.9M
2022-11-11 1.73 1.95 1.71 1.92 10.4M
2022-11-10 1.74 1.75 1.68 1.72 5.4M
2022-11-09 1.73 1.77 1.73 1.75 3.5M
2022-11-08 1.68 1.74 1.66 1.74 3.9M
2022-11-07 1.53 1.68 1.53 1.68 6.8M
2022-11-04 1.53 1.57 1.53 1.55 3.1M
2022-11-03 1.54 1.58 1.51 1.53 4.6M
2022-11-02 1.65 1.66 1.54 1.55 11.3M
2022-11-01 1.61 1.65 1.60 1.64 3.4M
2022-10-31 1.55 1.62 1.52 1.59 3.5M
2022-10-28 1.53 1.55 1.51 1.53 2.2M
2022-10-27 1.55 1.56 1.53 1.55 2.7M
2022-10-26 1.57 1.59 1.54 1.56 2.0M
2022-10-25 1.55 1.59 1.54 1.57 3.2M
2022-10-24 1.58 1.60 1.54 1.55 3.8M
2022-10-21 1.53 1.61 1.48 1.59 15.4M
2022-10-20 1.70 1.71 1.65 1.68 4.7M
2022-10-19 1.67 1.73 1.67 1.71 3.0M
2022-10-18 1.74 1.76 1.59 1.66 7.5M
2022-10-17 1.73 1.74 1.70 1.72 1.8M
2022-10-14 1.73 1.75 1.70 1.72 2.9M
2022-10-13 1.58 1.71 1.53 1.71 5.0M
2022-10-12 1.64 1.68 1.63 1.65 2.3M
2022-10-11 1.64 1.67 1.64 1.65 2.8M
2022-10-10 1.60 1.71 1.59 1.67 5.6M
2022-10-07 1.72 1.72 1.59 1.62 5.3M
2022-10-06 1.75 1.76 1.71 1.74 2.4M
2022-10-05 1.83 1.83 1.73 1.73 2.7M
2022-10-04 1.80 1.82 1.79 1.82 1.8M
2022-10-03 1.73 1.77 1.71 1.77 2.0M
2022-09-30 1.72 1.73 1.70 1.72 1.8M
2022-09-29 1.70 1.71 1.67 1.70 2.3M
2022-09-28 1.69 1.71 1.66 1.70 2.9M
2022-09-27 1.69 1.72 1.69 1.70 2.3M
2022-09-26 1.68 1.73 1.66 1.68 3.8M
2022-09-23 1.76 1.77 1.69 1.70 3.6M
2022-09-22 1.77 1.80 1.76 1.76 2.2M
2022-09-21 1.78 1.83 1.76 1.80 2.4M
2022-09-20 1.89 1.89 1.78 1.78 3.7M
2022-09-19 1.89 1.90 1.87 1.88 2.1M
2022-09-16 1.88 1.94 1.86 1.92 6.1M
2022-09-15 1.99 2.01 1.95 1.95 3.3M
2022-09-14 2.02 2.04 1.99 1.99 2.7M
2022-09-13 2.09 2.09 2.02 2.02 2.0M
2022-09-12 2.08 2.09 2.06 2.08 2.1M
2022-09-09 2.02 2.06 2.00 2.06 4.7M
2022-09-08 2.03 2.04 1.99 2.02 2.0M
2022-09-07 2.01 2.04 2.01 2.02 1.8M
2022-09-06 2.05 2.08 2.01 2.03 2.0M
2022-09-05 2.05 2.06 2.04 2.04 1.5M
2022-09-02 2.07 2.11 2.05 2.11 1.7M
2022-09-01 2.12 2.13 2.05 2.06 2.4M
2022-08-31 2.16 2.17 2.13 2.13 1.3M
2022-08-30 2.12 2.21 2.12 2.14 1.5M
2022-08-29 2.17 2.17 2.12 2.12 1.7M
2022-08-26 2.21 2.21 2.17 2.18 1.7M
2022-08-25 2.22 2.22 2.19 2.20 1.2M
2022-08-24 2.18 2.22 2.16 2.20 2.6M
2022-08-23 2.18 2.20 2.18 2.18 1.2M
2022-08-22 2.26 2.27 2.19 2.19 2.1M
2022-08-19 2.28 2.29 2.26 2.26 2.0M
2022-08-18 2.30 2.33 2.28 2.28 2.3M
2022-08-17 2.36 2.37 2.29 2.29 2.3M
2022-08-16 2.36 2.38 2.35 2.36 1.5M
2022-08-15 2.39 2.40 2.34 2.35 2.3M
2022-08-12 2.39 2.41 2.35 2.38 3.6M
2022-08-11 2.38 2.41 2.31 2.41 5.8M
2022-08-10 2.39 2.40 2.35 2.38 4.1M
2022-08-09 2.53 2.55 2.41 2.50 8.5M
2022-08-08 2.47 2.72 2.42 2.60 8.0M
2022-08-05 2.69 2.75 2.60 2.60 2.9M
2022-08-04 2.65 2.68 2.64 2.68 1.9M
2022-08-03 2.54 2.65 2.54 2.64 3.6M
2022-08-02 2.56 2.59 2.54 2.54 1.5M
2022-08-01 2.58 2.59 2.56 2.57 1.1M
2022-07-29 2.48 2.58 2.48 2.57 2.3M
2022-07-28 2.51 2.54 2.47 2.48 1.4M
2022-07-27 2.49 2.52 2.47 2.50 1.4M
2022-07-26 2.53 2.53 2.47 2.47 1.3M
2022-07-25 2.56 2.60 2.53 2.53 1.7M
2022-07-22 2.56 2.59 2.55 2.56 1.2M
2022-07-21 2.56 2.59 2.53 2.56 3.9M
2022-07-20 2.60 2.61 2.54 2.58 1.8M
2022-07-19 2.55 2.60 2.53 2.60 1.3M
2022-07-18 2.48 2.56 2.46 2.56 2.5M
2022-07-15 2.43 2.49 2.42 2.47 2.0M
2022-07-14 2.44 2.46 2.37 2.40 2.3M
2022-07-13 2.42 2.48 2.38 2.45 3.1M
2022-07-12 2.44 2.45 2.34 2.43 3.9M
2022-07-11 2.48 2.50 2.44 2.45 2.7M
2022-07-08 2.51 2.53 2.47 2.50 3.9M
2022-07-07 2.61 2.62 2.49 2.51 7.2M
2022-07-06 2.76 2.79 2.57 2.57 4.6M
2022-07-05 2.86 2.87 2.69 2.74 2.2M
2022-07-04 2.87 2.88 2.84 2.85 1.4M
2022-07-01 2.87 2.92 2.85 2.87 1.5M
2022-06-30 2.89 2.96 2.85 2.90 2.4M
2022-06-29 2.87 2.98 2.86 2.93 1.5M
2022-06-28 2.95 3.01 2.95 2.96 1.6M
2022-06-27 2.93 2.97 2.93 2.96 1.5M
2022-06-24 2.88 2.93 2.83 2.93 1.7M
2022-06-23 2.89 2.95 2.87 2.89 1.4M
2022-06-22 2.86 2.92 2.83 2.90 1.3M
2022-06-21 2.92 2.93 2.86 2.88 1.8M
2022-06-20 2.87 2.93 2.87 2.90 1.2M
2022-06-17 2.83 2.91 2.83 2.87 3.0M
2022-06-16 2.95 2.96 2.82 2.82 1.9M
2022-06-15 2.85 3.01 2.84 2.97 2.5M
2022-06-14 2.89 2.90 2.84 2.84 2.8M
2022-06-13 3.01 3.02 2.86 2.86 3.7M
2022-06-10 3.05 3.09 3.00 3.05 2.6M
2022-06-09 3.09 3.16 3.06 3.07 3.6M
2022-06-08 3.07 3.12 3.05 3.09 3.3M
2022-06-07 3.15 3.16 3.06 3.07 2.9M
2022-06-06 3.09 3.17 3.09 3.16 1.4M
2022-06-03 3.11 3.14 3.07 3.08 2.3M
2022-06-02 3.11 3.15 3.08 3.11 1.3M
2022-06-01 3.16 3.19 3.11 3.11 2.2M
2022-05-31 3.20 3.23 3.15 3.18 6.4M
2022-05-30 3.18 3.22 3.16 3.21 2.1M
2022-05-27 3.15 3.17 3.12 3.15 1.8M
2022-05-26 3.17 3.18 3.11 3.14 2.4M
2022-05-25 3.17 3.20 3.12 3.19 4.1M
2022-05-24 3.10 3.18 3.07 3.16 6.3M
2022-05-23 3.10 3.17 3.02 3.15 6.2M
2022-05-20 2.90 3.14 2.89 3.11 12.8M
2022-05-19 2.86 2.90 2.84 2.85 5.8M
2022-05-18 2.93 2.99 2.89 2.89 3.6M
2022-05-17 2.78 2.93 2.78 2.92 8.7M
2022-05-16 2.79 2.81 2.72 2.79 7.5M
2022-05-13 2.81 2.93 2.79 2.80 9.1M
2022-05-12 2.71 2.83 2.69 2.82 6.9M
2022-05-11 2.81 2.83 2.63 2.81 8.9M
2022-05-10 2.68 2.91 2.66 2.80 13.7M
2022-05-09 2.74 2.80 2.63 2.69 19.7M
2022-05-06 3.13 3.13 3.03 3.08 6.4M
2022-05-05 3.24 3.26 3.16 3.16 4.7M
2022-05-04 3.18 3.23 3.13 3.19 3.5M
2022-05-03 3.15 3.19 3.12 3.14 3.9M
2022-05-02 3.12 3.15 3.00 3.12 4.4M
2022-04-29 3.10 3.17 3.10 3.13 4.1M
2022-04-28 3.10 3.15 3.08 3.10 4.6M
2022-04-27 3.09 3.10 2.99 3.06 5.4M
2022-04-26 3.20 3.21 3.10 3.10 4.8M
2022-04-25 3.21 3.25 3.17 3.18 5.5M
2022-04-22 3.30 3.30 3.24 3.25 4.9M
2022-04-21 3.20 3.34 3.18 3.31 7.9M
2022-04-20 3.46 3.53 3.42 3.53 7.3M
2022-04-19 3.33 3.47 3.30 3.46 9.9M
2022-04-14 3.31 3.32 3.26 3.29 6.4M
2022-04-13 3.37 3.37 3.22 3.32 10.6M
2022-04-12 3.40 3.43 3.35 3.40 3.9M
2022-04-11 3.45 3.45 3.37 3.40 5.5M
2022-04-08 3.44 3.51 3.44 3.45 5.2M
2022-04-07 3.41 3.44 3.39 3.41 4.1M
2022-04-06 3.41 3.43 3.35 3.40 5.5M
2022-04-05 3.43 3.45 3.38 3.40 5.8M
2022-04-04 3.48 3.48 3.39 3.42 5.0M
2022-04-01 3.46 3.47 3.36 3.40 5.5M
2022-03-31 3.48 3.51 3.46 3.46 5.8M
2022-03-30 3.67 3.68 3.46 3.48 11.3M
2022-03-29 3.74 3.74 3.63 3.69 7.8M
2022-03-28 3.72 3.80 3.70 3.72 4.4M
2022-03-25 3.69 3.71 3.66 3.69 2.1M
2022-03-24 3.67 3.71 3.63 3.68 3.3M
2022-03-23 3.69 3.72 3.64 3.65 3.3M
2022-03-22 3.64 3.71 3.63 3.69 2.7M
2022-03-21 3.64 3.70 3.63 3.63 3.2M
2022-03-18 3.64 3.66 3.58 3.63 8.8M
2022-03-17 3.77 3.79 3.62 3.64 4.3M
2022-03-16 3.67 3.76 3.66 3.76 4.1M
2022-03-15 3.58 3.61 3.54 3.60 3.2M
2022-03-14 3.56 3.66 3.54 3.61 4.1M
2022-03-11 3.60 3.60 3.47 3.53 4.5M
2022-03-10 3.66 3.70 3.54 3.56 4.2M
2022-03-09 3.54 3.62 3.50 3.62 5.3M
2022-03-08 3.38 3.52 3.38 3.46 5.0M
2022-03-07 3.50 3.50 3.31 3.37 8.1M
2022-03-04 3.68 3.73 3.57 3.58 6.0M
2022-03-03 3.58 3.74 3.58 3.70 6.0M
2022-03-02 3.60 3.64 3.56 3.57 3.6M
2022-03-01 3.59 3.71 3.59 3.63 6.0M
2022-02-28 3.40 3.60 3.32 3.58 6.8M
2022-02-25 3.37 3.47 3.33 3.45 5.1M
2022-02-24 3.30 3.36 3.24 3.33 5.5M
2022-02-23 3.43 3.50 3.39 3.39 3.1M
2022-02-22 3.43 3.49 3.37 3.42 4.5M
2022-02-21 3.62 3.63 3.51 3.51 2.9M
2022-02-18 3.58 3.65 3.54 3.63 4.3M
2022-02-17 3.64 3.66 3.58 3.58 3.1M
2022-02-16 3.70 3.73 3.62 3.64 3.0M
2022-02-15 3.65 3.70 3.63 3.69 2.0M
2022-02-14 3.65 3.67 3.59 3.64 3.3M
2022-02-11 3.70 3.71 3.67 3.70 1.9M
2022-02-10 3.76 3.77 3.71 3.72 2.4M
2022-02-09 3.70 3.77 3.70 3.75 2.6M
2022-02-08 3.65 3.71 3.65 3.69 2.5M
2022-02-07 3.70 3.74 3.63 3.65 3.0M
2022-02-04 3.84 3.88 3.68 3.68 5.2M
2022-02-03 3.85 3.90 3.84 3.84 4.3M
2022-02-02 3.79 3.87 3.79 3.85 4.1M
2022-02-01 3.82 3.83 3.75 3.77 4.0M
2022-01-31 3.76 3.83 3.74 3.80 5.3M
2022-01-28 3.69 3.79 3.67 3.71 4.8M
2022-01-27 3.53 3.69 3.53 3.68 5.7M
2022-01-26 3.58 3.63 3.49 3.58 7.9M
2022-01-25 3.44 3.57 3.40 3.56 12.8M
2022-01-24 3.43 3.45 3.27 3.32 7.7M
2022-01-21 3.41 3.45 3.40 3.45 4.9M
2022-01-20 3.47 3.47 3.43 3.45 1.7M
2022-01-19 3.46 3.48 3.42 3.45 3.2M
2022-01-18 3.50 3.51 3.45 3.46 2.8M
2022-01-17 3.49 3.55 3.36 3.52 6.0M
2022-01-14 3.53 3.56 3.46 3.47 7.4M
2022-01-13 3.65 3.65 3.50 3.55 13.1M
2022-01-12 3.72 3.77 3.71 3.75 2.2M
2022-01-11 3.71 3.74 3.69 3.71 2.5M
2022-01-10 3.82 3.82 3.68 3.68 4.5M
2022-01-07 3.84 3.84 3.79 3.80 2.2M
2022-01-06 3.84 3.87 3.79 3.82 2.7M
2022-01-05 3.85 3.89 3.83 3.88 2.7M
2022-01-04 3.89 3.90 3.80 3.85 2.7M
2022-01-03 3.85 3.89 3.83 3.86 1.9M