Careteq Ltd【CTQ】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Careteq Ltd (CTQ)

0.013

0.00

(0.00%)

마감 17 3월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.002	-13.3333333333	0.015	0.015	0.013	177525	0.0135633	DE
4	0	0	0.013	0.016	0.01	304288	0.01332062	DE
12	0.002	18.1818181818	0.011	0.016	0.008	376547	0.01213831	DE
26	0	0	0.013	0.016	0.008	376794	0.01227737	DE
52	-0.011	-45.8333333333	0.024	0.024	0.008	706649	0.01493024	DE
156	-0.112	-89.6	0.125	0.145	0.008	377093	0.02700433	DE
260	-0.152	-92.1212121212	0.165	0.19	0.008	375205	0.03580659	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741929300	0.013	0	0.00	0.013	0.013	0.013	0
1741842900	0.013	0	0.00	0.013	0.013	0.013	0
1741756500	0.013	0	0.00	0.013	0.013	0.013	0
1741670100	0.013	-0.002	-13.33	0.013	0.013	0.013	382576
1741583700	0.015	0	0.00	0.015	0.015	0.015	0
1741324500	0.015	0	0.00	0.015	0.015	0.015	99994
1741238100	0.015	0	0.00	0.015	0.015	0.015	50006
1741151700	0.015	-0.001	-6.25	0.015	0.015	0.015	50000
1741065300	0.016	0	0.00	0.016	0.016	0.016	0
1740978900	0.016	0.002	14.29	0.016	0.016	0.016	62500
1740719700	0.014	0	0.00	0.014	0.014	0.014	138888
1740633300	0.014	0	0.00	0.014	0.014	0.014	0
1740546900	0.014	0	0.00	0.014	0.014	0.014	0
1740460500	0.014	0	0.00	0.014	0.014	0.014	0
1740374100	0.014	0	0.00	0.014	0.014	0.014	1443447
1740114900	0.014	0.001	7.69	0.013	0.014	0.013	423668
1740028500	0.013	0.002	18.18	0.013	0.013	0.013	50000
1739942100	0.011	0	0.00	0.011	0.011	0.011	0
1739855700	0.011	0	0.00	0.011	0.011	0.011	134667
1739769300	0.011	-0.002	-15.38	0.012	0.012	0.01	576722
1739510100	0.013	0.001	8.33	0.013	0.013	0.013	238990
1739423700	0.012	0	0.00	0.012	0.012	0.012	0
1739337300	0.012	0	0.00	0.012	0.012	0.012	30986
1739250900	0.012	0	0.00	0.012	0.012	0.012	640987
1739164500	0.012	-0.002	-14.29	0.014	0.014	0.012	830000
1738905300	0.014	0.001	7.69	0.014	0.014	0.014	78812
1738818900	0.013	0.001	8.33	0.014	0.014	0.013	284970
1738732500	0.012	0	0.00	0.012	0.012	0.012	0
1738646100	0.012	0	0.00	0.012	0.012	0.012	0
1738559700	0.012	0	0.00	0.012	0.012	0.012	802569
1738300500	0.012	0	0.00	0.012	0.012	0.012	851230
1738214100	0.012	-0.003	-20.00	0.012	0.012	0.012	26130
1738127700	0.015	0	0.00	0.015	0.015	0.015	9000
1738041300	0.015	0	0.00	0.014	0.015	0.014	947000
1737695700	0.015	0.004	36.36	0.014	0.015	0.014	170033
1737609300	0.011	0.001	10.00	0.011	0.011	0.01	1301013
1737522900	0.01	0	0.00	0.01	0.01	0.01	0
1737436500	0.01	0	0.00	0.01	0.01	0.01	0
1737350100	0.01	0	0.00	0.01	0.01	0.01	0
1737090900	0.01	0	0.00	0.01	0.01	0.01	148097
1737004500	0.01	0	0.00	0.01	0.01	0.01	66600
1736918100	0.01	0	0.00	0.01	0.01	0.01	0
1736831700	0.01	0	0.00	0.01	0.01	0.01	709109
1736745300	0.01	0	0.00	0.01	0.01	0.01	0
1736486100	0.01	0	0.00	0.01	0.01	0.01	5000
1736399700	0.01	0	0.00	0.01	0.01	0.01	0
1736313300	0.01	0	0.00	0.0095	0.01	0.0095	50000
1736223660	0.01	0	0.00	0.01	0.01	0.01	0
1736137260	0.01	0	0.00	0.01	0.01	0.01	0
1735878060	0.01	0	0.00	0.01	0.01	0.01	0
1735791660	0.01	0	0.00	0.01	0.01	0.01	0
1735618860	0.01	0	0.00	0.01	0.01	0.01	0
1735532460	0.01	0	0.00	0.01	0.01	0.01	0
1735273260	0.01	0	0.00	0.01	0.01	0.01	0
1735014060	0.01	0.001	11.11	0.009	0.01	0.008	940726
1734930900	0.009	-0.001	-10.00	0.009	0.009	0.009	19475
1734671700	0.01	0	0.00	0.01	0.01	0.01	2000
1734585300	0.01	-0.001	-9.09	0.011	0.011	0.01	860851
1734498900	0.011	0	0.00	0.011	0.011	0.011	0
1734412500	0.011	0	0.00	0.011	0.011	0.011	357142
1734390000	0.011	0	0.00	0.011	0.011	0.011	0
1734303600	0.011	0	0.00	0.011	0.011	0.011	0

FTSEurofirst 300 Eurozon...

Deutsche Bank Luxembourg

Invesco Capital Management

Direxion Shares ETF

MSCI Japan UCITS ETF

Franklin Templeton ICAV

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관