Afry AB

AFRY
🏛️ 영국 →
161.25
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 255.40 256.60 254.40 256.20 0.0M
2021-12-29 254.40 257.80 254.40 254.50 0.0M
2021-12-23 252.80 253.60 250.60 252.40 0.0M
2021-12-22 247.00 248.60 247.00 248.20 0.2M
2021-12-21 246.60 248.20 243.60 245.20 0.0M
2021-12-20 240.80 242.20 239.70 239.70 0.0M
2021-12-17 248.40 248.40 244.40 245.00 0.0M
2021-12-16 248.00 249.80 245.60 247.30 0.0M
2021-12-15 246.40 246.80 242.20 245.80 0.0M
2021-12-14 251.40 251.40 245.00 251.10 0.0M
2021-12-13 254.40 254.40 249.40 253.20 0.0M
2021-12-10 255.80 256.40 251.80 256.40 0.0M
2021-12-09 262.00 262.00 256.20 261.00 0.0M
2021-12-08 263.00 266.00 260.00 261.20 0.0M
2021-12-07 259.40 260.20 257.20 257.20 0.0M
2021-12-06 253.00 253.40 253.00 253.40 0.0M
2021-12-03 256.00 257.40 253.60 257.40 0.0M
2021-12-02 257.80 260.40 255.20 258.50 0.0M
2021-12-01 253.60 262.60 252.60 259.70 0.0M
2021-11-30 245.00 256.00 245.00 253.20 0.0M
2021-11-29 252.00 255.00 251.00 253.20 0.0M
2021-11-26 248.40 250.60 247.80 248.00 0.0M
2021-11-25 255.20 256.60 254.00 255.50 0.0M
2021-11-24 257.60 259.40 255.00 258.10 0.0M
2021-11-23 259.20 262.20 257.60 257.60 0.0M
2021-11-22 260.60 263.00 258.90 258.90 0.0M
2021-11-19 261.60 262.80 259.40 259.70 0.1M
2021-11-18 262.20 262.80 258.60 262.10 0.0M
2021-11-17 261.00 263.00 260.60 262.50 0.1M
2021-11-16 261.00 262.80 261.00 262.30 0.0M
2021-11-15 261.60 261.60 260.20 260.20 0.0M
2021-11-12 254.20 260.80 254.00 254.70 0.0M
2021-11-11 255.40 257.00 254.00 256.00 0.0M
2021-11-10 253.60 258.20 253.60 257.60 0.1M
2021-11-09 260.80 260.80 258.00 259.50 0.0M
2021-11-08 258.20 260.80 256.80 259.50 0.0M
2021-11-05 259.00 259.00 257.60 257.60 0.0M
2021-11-04 258.80 258.80 257.40 257.60 0.0M
2021-11-03 255.20 259.20 255.00 255.50 0.0M
2021-11-02 253.40 256.80 251.60 255.30 0.0M
2021-11-01 262.20 262.60 256.20 261.00 0.0M
2021-10-29 255.40 257.00 251.80 255.50 0.0M
2021-10-28 264.20 264.20 252.60 252.80 0.0M
2021-10-27 267.40 271.00 263.40 269.00 0.0M
2021-10-26 283.20 284.40 269.80 271.30 0.0M
2021-10-25 288.00 291.00 287.20 287.70 0.0M
2021-10-22 285.00 290.40 284.00 284.60 0.0M
2021-10-21 282.20 285.60 282.20 283.10 0.0M
2021-10-20 282.40 284.00 282.40 282.70 0.0M
2021-10-19 282.00 284.40 280.60 282.90 0.0M
2021-10-18 281.60 282.60 280.40 282.50 0.0M
2021-10-15 280.80 281.80 279.80 281.40 0.0M
2021-10-14 277.80 280.60 277.40 278.10 0.0M
2021-10-13 270.60 276.80 270.60 276.80 0.0M
2021-10-12 267.00 270.40 265.40 265.40 0.0M
2021-10-11 266.80 267.80 265.00 266.90 0.0M
2021-10-08 271.00 271.00 267.80 270.70 0.0M
2021-10-07 264.60 271.80 264.60 265.60 0.0M
2021-10-06 263.40 263.70 260.40 263.70 0.0M
2021-10-05 262.40 267.40 262.40 264.60 0.0M
2021-10-04 268.00 270.20 265.80 267.50 0.0M
2021-10-01 262.20 268.80 261.80 262.10 0.0M
2021-09-30 265.00 268.20 264.00 264.00 0.0M
2021-09-29 263.80 264.20 261.00 263.70 0.0M
2021-09-28 268.60 268.60 262.20 265.80 0.0M
2021-09-27 278.00 278.00 270.60 276.00 0.0M
2021-09-24 278.60 278.60 274.00 277.80 0.0M
2021-09-23 278.00 280.60 277.00 278.70 0.0M
2021-09-22 272.80 277.60 272.80 273.40 0.0M
2021-09-21 273.40 275.60 271.60 272.00 0.0M
2021-09-20 278.00 278.20 271.40 277.60 0.0M
2021-09-17 290.80 293.20 282.60 289.60 0.0M
2021-09-16 289.00 289.40 285.40 285.40 0.0M
2021-09-15 295.00 295.00 285.80 287.10 0.0M
2021-09-14 297.20 297.20 294.40 296.00 0.0M
2021-09-13 297.20 297.20 295.20 295.30 0.0M
2021-09-10 294.00 295.40 292.00 294.30 0.0M
2021-09-09 289.60 293.00 288.60 288.60 0.0M
2021-09-08 288.00 291.00 287.00 287.30 0.0M
2021-09-07 291.00 293.60 291.00 293.60 0.0M
2021-09-06 294.20 294.80 292.40 294.70 0.0M
2021-09-03 299.40 299.80 292.40 298.50 0.0M
2021-09-02 291.80 297.00 290.60 291.50 0.0M
2021-09-01 291.60 292.20 289.60 290.90 0.0M
2021-08-31 295.40 295.40 289.40 293.00 0.0M
2021-08-27 295.60 296.60 292.40 292.40 0.0M
2021-08-26 286.60 292.60 285.80 285.80 0.0M
2021-08-25 287.20 288.80 285.20 287.50 0.0M
2021-08-24 285.40 286.40 283.60 284.60 0.0M
2021-08-23 284.60 286.60 279.00 284.00 0.0M
2021-08-20 278.60 283.60 278.20 281.00 0.0M
2021-08-19 291.00 294.00 281.80 281.80 0.0M
2021-08-18 291.20 296.00 289.60 291.70 0.0M
2021-08-17 287.40 291.40 286.70 286.70 0.0M
2021-08-16 285.60 288.80 285.60 287.40 0.0M
2021-08-13 289.20 289.80 287.50 287.50 0.0M
2021-08-12 287.40 288.00 286.80 288.00 0.0M
2021-08-11 288.60 288.60 283.60 288.20 0.0M
2021-08-10 290.40 291.80 284.40 289.40 0.0M
2021-08-09 289.80 292.40 288.60 292.40 0.0M
2021-08-06 301.80 301.80 295.00 299.10 0.0M
2021-08-05 296.40 301.20 296.40 297.40 0.0M
2021-08-04 291.00 294.80 291.00 291.50 0.0M
2021-08-03 290.80 291.00 289.80 290.70 0.0M
2021-08-02 294.20 297.20 289.80 295.10 0.0M
2021-07-30 288.60 294.80 288.60 289.20 0.0M
2021-07-29 295.00 296.40 294.00 294.10 0.0M
2021-07-28 291.40 292.80 291.00 292.80 0.0M
2021-07-27 291.40 293.00 290.20 291.30 0.0M
2021-07-26 292.60 294.80 291.40 294.50 0.0M
2021-07-23 291.20 292.60 289.60 289.60 0.0M
2021-07-22 289.20 289.80 287.30 287.30 0.0M
2021-07-21 284.80 285.00 281.60 281.60 0.0M
2021-07-20 282.40 282.40 278.00 281.60 0.0M
2021-07-19 283.60 283.70 280.00 283.70 0.0M
2021-07-16 292.40 293.40 287.20 291.50 0.0M
2021-07-15 294.40 296.60 291.20 296.40 0.0M
2021-07-14 289.80 296.80 287.40 292.00 0.0M
2021-07-13 298.40 300.60 296.80 297.00 0.0M
2021-07-12 295.00 298.40 294.50 294.50 0.0M
2021-07-09 291.60 293.00 290.80 291.50 0.0M
2021-07-08 294.20 295.40 290.60 294.10 0.0M
2021-07-07 294.00 295.40 292.80 292.80 0.0M
2021-07-06 290.00 292.80 289.20 289.60 0.0M
2021-07-05 288.60 289.60 288.20 289.60 0.0M
2021-07-02 289.40 290.20 288.40 288.40 0.0M
2021-07-01 284.00 286.20 282.80 284.60 0.0M
2021-06-30 283.20 284.00 277.40 284.00 0.0M
2021-06-29 283.40 286.20 282.40 286.10 0.0M
2021-06-28 281.00 284.80 280.80 281.60 0.0M
2021-06-24 282.10 282.10 282.10 282.10 0.0M
2021-06-23 278.40 282.30 278.40 282.30 0.0M
2021-06-22 277.20 279.80 275.80 278.70 0.0M
2021-06-21 274.60 280.00 274.00 275.30 0.0M
2021-06-18 283.40 285.00 278.80 285.00 0.0M
2021-06-17 284.00 284.00 281.60 283.70 0.0M
2021-06-16 282.80 286.40 280.00 282.50 0.0M
2021-06-15 283.40 283.40 281.20 282.70 0.0M
2021-06-14 279.00 281.60 278.20 280.40 0.0M
2021-06-11 281.00 281.80 279.40 280.40 0.0M
2021-06-10 283.20 284.00 276.60 283.10 0.0M
2021-06-09 282.00 284.80 281.80 282.10 0.0M
2021-06-08 282.20 284.00 281.00 282.10 0.0M
2021-06-07 282.20 282.20 280.00 281.20 0.0M
2021-06-04 282.00 282.70 280.40 282.70 0.0M
2021-06-03 287.60 288.20 284.00 288.20 0.0M
2021-06-02 288.40 288.80 286.60 287.30 0.1M
2021-06-01 284.60 288.60 284.60 288.60 0.0M
2021-05-28 283.40 286.60 283.40 284.20 0.0M
2021-05-27 283.00 284.40 281.60 283.30 0.0M
2021-05-26 285.40 286.30 281.20 286.30 0.0M
2021-05-25 282.60 285.60 282.40 282.50 0.0M
2021-05-24 282.40 284.40 282.20 283.30 0.0M
2021-05-21 281.60 283.00 280.00 281.80 0.0M
2021-05-20 279.00 281.20 276.80 278.70 0.0M
2021-05-19 283.20 286.60 276.60 284.20 0.0M
2021-05-18 273.20 274.80 272.40 273.00 0.0M
2021-05-17 275.00 275.80 271.60 275.70 0.0M
2021-05-14 273.80 274.60 269.60 272.40 0.0M
2021-05-12 267.20 271.00 266.00 267.10 0.0M
2021-05-11 266.80 267.60 265.80 267.10 0.0M
2021-05-10 274.40 274.60 270.60 272.00 0.0M
2021-05-07 270.80 273.80 270.20 273.40 0.0M
2021-05-06 272.40 272.40 269.20 270.60 0.0M
2021-05-05 273.40 273.40 271.00 272.60 0.0M
2021-05-04 275.00 275.60 272.20 274.10 0.0M
2021-04-30 279.00 280.20 277.30 277.30 0.0M
2021-04-29 285.80 286.40 277.00 277.30 0.1M
2021-04-28 287.80 287.80 285.20 286.40 0.0M
2021-04-27 287.80 289.80 286.60 287.70 0.0M
2021-04-26 292.80 292.80 289.20 290.80 0.0M
2021-04-23 292.00 294.20 290.60 291.50 0.1M
2021-04-22 290.40 292.20 289.60 290.20 0.0M
2021-04-21 288.80 291.20 286.60 287.60 0.0M
2021-04-20 288.80 289.60 286.20 287.20 0.1M
2021-04-19 288.60 290.40 286.20 287.90 0.0M
2021-04-16 282.60 287.80 282.60 286.30 0.0M
2021-04-15 283.60 284.40 279.80 283.00 0.0M
2021-04-14 280.00 289.40 279.80 287.20 0.0M
2021-04-13 279.00 279.00 276.00 277.00 0.0M
2021-04-12 278.20 283.40 274.00 279.10 0.0M
2021-04-09 269.60 276.00 269.60 273.10 0.0M
2021-04-08 271.80 273.00 269.00 270.50 0.0M
2021-04-07 269.20 272.20 268.40 270.20 0.0M
2021-04-06 268.20 269.80 267.40 267.60 0.0M
2021-04-01 260.40 264.20 259.00 259.00 0.0M
2021-03-31 257.20 259.00 257.00 259.00 0.0M
2021-03-30 253.60 257.60 253.60 256.00 0.0M
2021-03-29 256.00 256.60 253.20 254.60 0.0M
2021-03-26 248.00 253.60 248.00 250.10 0.0M
2021-03-25 247.60 250.00 244.60 246.20 0.0M
2021-03-24 240.80 245.60 240.80 244.50 0.0M
2021-03-23 240.40 243.80 238.40 240.80 0.0M
2021-03-22 241.00 242.60 240.80 241.40 0.0M
2021-03-19 242.20 244.40 242.20 243.20 0.0M
2021-03-18 244.60 245.60 243.00 245.60 0.0M
2021-03-17 247.00 248.00 243.60 246.90 0.0M
2021-03-16 246.40 249.40 246.20 247.20 0.0M
2021-03-15 247.20 248.00 245.00 246.10 0.1M
2021-03-12 244.40 246.00 243.20 244.90 0.0M
2021-03-11 245.60 247.20 244.00 245.00 0.0M
2021-03-10 245.20 247.20 243.00 244.50 0.0M
2021-03-09 234.80 248.60 234.80 246.80 0.0M
2021-03-08 232.40 235.60 231.80 233.70 0.0M
2021-03-05 228.80 231.60 228.20 230.40 0.0M
2021-03-04 235.60 236.00 231.60 233.50 0.0M
2021-03-03 237.00 238.20 234.20 236.30 0.0M
2021-03-02 236.20 240.20 234.60 236.40 0.0M
2021-03-01 234.00 236.00 230.60 234.70 0.0M
2021-02-26 226.20 230.80 226.20 228.60 0.0M
2021-02-25 228.20 232.40 226.00 229.00 0.0M
2021-02-24 223.20 227.00 222.80 224.70 0.0M
2021-02-23 223.40 224.20 220.00 224.20 0.0M
2021-02-22 223.20 225.60 223.20 223.70 0.0M
2021-02-19 221.20 225.40 220.20 223.10 0.0M
2021-02-18 219.80 221.00 217.40 220.20 0.0M
2021-02-17 219.20 221.20 219.20 221.20 0.0M
2021-02-16 224.80 225.00 223.20 224.50 0.0M
2021-02-15 225.20 225.60 223.90 223.90 0.0M
2021-02-12 225.00 225.60 223.00 223.40 0.0M
2021-02-11 224.40 225.20 223.60 224.10 0.0M
2021-02-10 228.00 228.00 223.60 226.60 0.0M
2021-02-09 235.40 235.40 228.00 231.20 0.0M
2021-02-08 237.60 238.20 232.40 236.40 0.0M
2021-02-05 245.00 247.00 237.00 240.70 0.0M
2021-02-04 236.20 238.40 236.20 237.70 0.0M
2021-02-03 238.80 238.80 235.20 237.20 0.0M
2021-02-02 234.00 236.20 233.40 235.60 0.0M
2021-02-01 231.20 233.20 231.20 232.50 0.0M
2021-01-29 227.80 229.60 227.20 228.20 0.0M
2021-01-28 222.80 233.00 220.00 228.40 0.0M
2021-01-27 232.60 235.00 227.40 230.40 0.0M
2021-01-26 233.40 236.20 233.40 234.10 0.0M
2021-01-25 241.00 241.00 233.40 237.50 0.0M
2021-01-22 241.00 241.00 238.60 240.00 0.0M
2021-01-21 239.80 243.20 239.00 242.20 0.0M
2021-01-20 246.60 247.00 239.60 242.90 0.0M
2021-01-19 248.00 248.00 244.00 245.20 0.0M
2021-01-18 244.20 246.00 244.20 245.10 0.0M
2021-01-15 248.60 250.00 244.00 246.00 0.0M
2021-01-14 252.20 252.60 249.00 251.10 0.0M
2021-01-13 247.20 250.40 247.20 248.60 0.0M
2021-01-12 249.40 250.80 248.20 249.00 0.0M
2021-01-11 254.00 255.20 249.40 252.10 0.0M
2021-01-08 255.40 256.60 252.80 255.60 0.0M
2021-01-07 253.80 256.60 250.40 253.40 0.0M
2021-01-05 252.20 253.70 252.20 253.70 0.0M
2021-01-04 251.20 256.60 251.20 253.70 0.0M