Optomed Plc【OPTOMH】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Optomed Plc (OPTOMH)

4.165

-0.035

( -0.83% )

업데이트: 19:15:14

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738948500	4.2	-0.04	-0.94	4.2	4.24	4.2	1096
1738862100	4.24	0.02	0.36	4.22	4.24	4.215	108
1738775700	4.225	0	0.12	4.285	4.29	4.215	341
1738689300	4.22	-0.09	-2.09	4.365	4.365	4.215	1879
1738602900	4.3099999	-0.15	-3.36	4.205	4.3099999	4.205	2618
1738343700	4.46	0.3	7.21	4.335	4.46	4.335	6203
1738257300	4.16	0.07	1.71	4.175	4.175	4.155	252
1738170900	4.09	-0.05	-1.09	4.1	4.1	4.055	937
1738084500	4.135	-0.13	-3.05	4.22	4.26	4.135	1967
1737998100	4.265	-0.02	-0.41	4.245	4.2675	4.245	2410
1737738900	4.2825	-0.03	-0.75	4.29	4.29	4.26	41
1737652500	4.315	0.04	0.82	4.315	4.315	4.315	1
1737566100	4.28	0.05	1.18	4.3099999	4.3099999	4.28	255
1737479700	4.23	-0.06	-1.40	4.255	4.26	4.23	3379
1737393300	4.29	-0.09	-2.05	4.4349999	4.4349999	4.29	744
1737134100	4.38	-0.02	-0.34	4.4349999	4.485	4.38	108
1737047700	4.3949999	-0.03	-0.68	4.3949999	4.3949999	4.3949999	435
1736961300	4.425	0.02	0.57	4.43	4.43	4.365	1216
1736874900	4.4	0.08	1.73	4.455	4.455	4.365	781
1736788500	4.325	-0.08	-1.70	4.33	4.33	4.325	16
1736529300	4.4	-0.04	-0.90	4.405	4.445	4.35	899
1736442900	4.44	-0.08	-1.77	4.425	4.44	4.425	24
1736356500	4.5199999	-0.04	-0.88	4.585	4.585	4.5199999	280
1736270100	4.5599999	-0.01	-0.11	4.715	4.7775	4.535	1490
1736183700	4.565	0	0.00	4.565	4.565	4.565	0
1735924500	4.565	-0.21	-4.30	4.695	4.695	4.565	1100
1735838100	4.7699999	0.04	0.95	4.71	4.7699999	4.71	117
1735751700	4.725	0	0.00	4.725	4.725	4.725	0
1735665300	4.725	0	0.00	4.725	4.725	4.725	0
1735578900	4.725	0.2	4.42	4.445	4.79	4.425	1049
1735319700	4.525	0.31	7.23	4.485	4.73	4.4	7464
1735233300	4.22	0	0.00	4.22	4.22	4.22	0
1735146900	4.22	0	0.00	4.22	4.22	4.22	0
1735060500	4.22	0	0.00	4.22	4.22	4.22	0
1734974100	4.22	0.07	1.75	4.12	4.22	4.03	1870
1734714900	4.1475	-0.09	-2.18	4.175	4.175	4.09	1444
1734628500	4.24	-0.05	-1.17	4.24	4.24	4.24	73
1734542100	4.29	-0.06	-1.27	4.37	4.43	4.29	1328
1734455700	4.345	-0.18	-3.98	4.385	4.3949999	4.345	441
1734369300	4.525	-0.01	-0.11	4.595	4.595	4.47	2576
1734110100	4.53	0.02	0.33	4.51	4.545	4.455	1132
1734023700	4.515	-0.07	-1.53	4.615	4.615	4.515	3600
1733937300	4.585	-0.13	-2.76	4.775	4.775	4.585	2208
1733850900	4.715	0.3	6.67	4.26	4.715	4.26	6026
1733764500	4.42	-0.05	-1.12	4.48	4.48	4.42	399
1733505300	4.47	0	0.00	4.47	4.47	4.47	0
1733418900	4.47	0.15	3.47	4.445	4.5	4.445	698
1733332500	4.32	0.05	1.17	4.33	4.33	4.32	118
1733246100	4.2699999	-0.01	-0.12	4.345	4.3475	4.23	399
1733159700	4.275	-0.1	-2.17	4.45	4.5	4.275	3117
1732900500	4.37	0.16	3.80	4.35	4.37	4.23	638
1732814100	4.21	-0.05	-1.06	4.49	4.49	4.205	5385
1732727700	4.255	0.28	7.04	4.075	4.255	4.075	1695
1732641300	3.975	0.02	0.38	4.0199999	4.0599999	3.975	484
1732554900	3.96	0	0.00	3.97	3.97	3.93	2086
1732295700	3.96	0	0.00	3.905	3.96	3.875	1444
1732209300	3.96	0	0.00	4	4	3.945	728
1732122900	3.96	-0.04	-1.00	4.065	4.065	3.96	1108
1732036500	4	-0.15	-3.61	4.035	4.035	3.985	1239
1731950100	4.15	-0.23	-5.14	4.195	4.205	4.15	182
1731690900	4.375	0.12	2.70	4.2	4.375	4.2	915
1731604500	4.26	0	0.00	4.24	4.35	4.24	556
1731518100	4.26	-0.25	-5.44	4.39	4.39	4.26	2108
1731431700	4.505	0.23	5.38	4.825	4.855	4.465	6147
1731345300	4.275	-0.13	-2.95	4.465	4.465	4.23	2075

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관