Hot Features
프리미엄
Galileo Resources Plc (GLR.GB)
AQSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -10 | 0.9 | 0.9 | 0.81 | 224760 | 0.9 | DE |
| 4 | -0.04 | -4.70588235294 | 0.85 | 0.9 | 0.7 | 457660 | 0.80504705 | DE |
| 12 | -0.29 | -26.3636363636 | 1.1 | 1.1 | 0.7 | 214687 | 0.8233809 | DE |
| 26 | -0.29 | -26.3636363636 | 1.1 | 1.25 | 0.7 | 128578 | 0.87980328 | DE |
| 52 | -0.29 | -26.3636363636 | 1.1 | 1.3 | 0.7 | 105293 | 0.97259969 | DE |
| 156 | -0.34 | -29.5652173913 | 1.15 | 1.71 | 0.7 | 147992 | 1.14083012 | DE |
| 260 | 0.06 | 8 | 0.75 | 2.698 | 0.288 | 239970 | 1.13122363 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740152280 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1740068940 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.81666 | 23536 |
| 1739982540 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1739895960 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.827 | 1000000 |
| 1739806500 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.8278 | 100265 |
| 1739547420 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1739460900 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1739378040 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1739291220 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.829 | 360000 |
| 1739202480 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1738937700 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1738855980 | 0.9 | 0.2 | 28.57 | 0.7 | 0.9 | 0.7 | 3186939 |
| 1738772880 | 0.7 | 0 | 0.00 | 0.7 | 0.811 | 0.7 | 2000000 |
| 1738686480 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1738596900 | 0.7 | 0 | 0.00 | 0.7 | 0.771 | 0.7 | 300000 |
| 1738337520 | 0.7 | -0.15 | -17.65 | 0.85 | 0.85 | 0.7 | 2000000 |
| 1738254840 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1738165140 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1738078980 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1737975300 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.78 | 182452 |
| 1737735960 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.823 | 1500000 |
| 1737649680 | 0.85 | -0.15 | -15.00 | 1 | 1 | 0.8189999 | 340000 |
| 1737563340 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1737476940 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1737390480 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1737131340 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1737044940 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1736955300 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1736869080 | 1 | 0 | 0.00 | 1 | 1 | 0.865 | 72348 |
| 1736782500 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1736524020 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1736439600 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1736353620 | 1 | 0.05 | 5.26 | 0.95 | 1 | 0.919 | 200000 |
| 1736264400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1736180880 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1735918500 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1735832160 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1735662660 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1735576260 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1735313700 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.8508 | 29168 |
| 1735057680 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1734971280 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1734712200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1734622440 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1734536340 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1734449880 | 0.95 | -0.05 | -5.00 | 1 | 1 | 0.95 | 0 |
| 1734366420 | 1 | -0.05 | -4.76 | 1.05 | 1.05 | 0.9556 | 11514 |
| 1734104460 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1734020880 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1733931060 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1733848080 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1733761860 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 0.936 | 50000 |
| 1733495700 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 0.93666 | 114725 |
| 1733416140 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 0.93 | 122124 |
| 1733326500 | 1.05 | -0.05 | -4.55 | 1.1 | 1.1 | 1.05 | 0 |
| 1733239800 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1733156940 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1732897620 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.09 | 221552 |
| 1732808160 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1732721820 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1732638480 | 1.1 | 0.05 | 4.76 | 1.1 | 1.1 | 1.05 | 25000 |
| 1732548840 | 1.05 | -0.05 | -4.55 | 1.1 | 1.1 | 1.05 | 575000 |
