Cyan AG【CYR】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Cyan AG (CYR)

2.34

-0.20

( -7.87% )

업데이트: 19:43:04

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.34	-12.6865671642	2.68	2.76	2.2	3845	2.6856	DE
4	-0.24	-9.3023255814	2.58	2.96	2.2	2763	2.68753135	DE
12	0.0800001	3.53982759026	2.2599999	3.18	2.16	3827	2.55027519	DE
26	-0.16	-6.4	2.5	3.18	1.9	2602	2.49648662	DE
52	1.17	100	1.17	3.18	0.935	3334	2.07806605	DE
156	-0.525	-18.3246073298	2.865	3.45	0.935	4453	2.16830458	DE
260	-15.9	-87.1710526316	18.24	24.5	0.935	11401	9.00165661	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733174820	2.56	-0.12	-4.48	2.56	2.56	2.56	750
1732915620	2.68	0	0.00	2.62	2.74	2.52	12567
1732829220	2.68	-0.08	-2.90	2.7599999	2.7599999	2.56	2191
1732742820	2.7599999	0.1	3.76	2.68	2.7599999	2.68	2720
1732656420	2.66	-0.04	-1.48	2.68	2.72	2.66	997
1732570020	2.7	0.04	1.50	2.74	2.74	2.6	5994
1732310820	2.66	-0.04	-1.48	2.66	2.72	2.66	1118
1732224420	2.7	0.06	2.27	2.64	2.7599999	2.56	3956
1732138020	2.64	-0.1	-3.65	2.96	2.96	2.62	3020
1732051620	2.74	0.14	5.38	2.74	2.74	2.74	1050
1731965220	2.6	-0.02	-0.76	2.54	2.8	2.54	4911
1731705960	2.62	-0.02	-0.76	2.7799999	2.7799999	2.6	1356
1731619560	2.64	-0.06	-2.22	2.7	2.82	2.58	2251
1731533160	2.7	-0.08	-2.88	2.62	2.8	2.62	1152
1731446820	2.7799999	0.02	0.72	2.68	2.7799999	2.62	2852
1731360420	2.7599999	-0.04	-1.43	2.7799999	2.84	2.62	1377
1731101220	2.8	0.22	8.53	2.68	2.8	2.68	3483
1731014760	2.58	-0.14	-5.15	2.7799999	2.7799999	2.54	1405
1730928360	2.72	0.02	0.74	2.6	2.72	2.56	792
1730841960	2.7	-0.04	-1.46	2.58	2.7	2.58	1323
1730755560	2.74	-0.08	-2.84	2.88	2.88	2.6	4995
1730496360	2.82	-0.28	-9.03	3.1	3.18	2.64	2510
1730409960	3.1	0.24	8.39	2.98	3.1	2.64	11949
1730323560	2.86	0.4	16.26	2.7599999	3	2.64	24231
1730237160	2.46	-0.1	-3.91	2.74	2.7599999	2.46	3539
1730150760	2.56	0.04	1.59	2.66	2.7799999	2.56	4763
1729888020	2.52	-0.08	-3.08	2.54	2.64	2.52	1503
1729801560	2.6	0	0.00	2.58	2.72	2.46	12250
1729715160	2.6	0.2	8.33	2.34	2.7	2.34	14024
1729628760	2.4	-0.08	-3.23	2.46	2.48	2.4	2308
1729542360	2.48	0.14	5.98	2.2799999	2.54	2.2799999	9763
1729283160	2.34	0.02	0.86	2.4	2.4	2.2999999	5284
1729196760	2.3199999	0.04	1.75	2.2999999	2.36	2.2799999	5213
1729110360	2.2799999	0.02	0.88	2.2799999	2.2799999	2.2	6426
1729023960	2.2599999	-0.02	-0.88	2.2599999	2.2599999	2.2599999	6880
1728937620	2.2799999	0.08	3.64	2.2599999	2.2799999	2.16	9180
1728678360	2.2	-0.06	-2.65	2.22	2.22	2.16	1806
1728591960	2.2599999	0.06	2.73	2.2	2.2599999	2.16	10976
1728505560	2.2	-0.12	-5.17	2.3199999	2.3199999	2.2	1069
1728419160	2.3199999	0.12	5.45	2.24	2.3199999	2.2	990
1728332760	2.2	-0.1	-4.35	2.2999999	2.2999999	2.2	827
1728073560	2.2999999	0.06	2.68	2.2	2.2999999	2.2	1111
1727987220	2.24	-0.02	-0.88	2.2599999	2.2599999	2.2	515
1727900820	2.2599999	0.02	0.89	2.2	2.2599999	2.2	3509
1727814420	2.24	0	0.00	2.2599999	2.2599999	2.16	1041
1727728020	2.24	-0.02	-0.88	2.34	2.34	2.22	1881
1727468760	2.2599999	-0.08	-3.42	2.34	2.34	2.2599999	1696
1727382360	2.34	0.06	2.63	2.34	2.34	2.2599999	3258
1727295960	2.2799999	0.08	3.64	2.2799999	2.2799999	2.2	2031
1727209560	2.2	-0.02	-0.90	2.2799999	2.2799999	2.2	3084
1727123160	2.22	0.02	0.91	2.2	2.2999999	2.16	2036
1726864020	2.2	0.02	0.92	2.2799999	2.2799999	2.2	2591
1726777560	2.18	-0.12	-5.22	2.24	2.24	2.18	1650
1726691220	2.2999999	0.04	1.77	2.2999999	2.2999999	2.2999999	89
1726604760	2.2599999	0.02	0.89	2.2999999	2.3199999	2.2599999	3356
1726518420	2.24	-0.06	-2.61	2.2999999	2.2999999	2.24	40
1726259160	2.2999999	0.02	0.88	2.2999999	2.2999999	2.2999999	500
1726172760	2.2799999	0.02	0.88	2.2799999	2.2799999	2.2799999	2962
1726086360	2.2599999	-0.02	-0.88	2.2599999	2.2599999	2.2599999	1000
1725999960	2.2799999	0	0.00	2.2599999	2.2799999	2.2599999	1539
1725913620	2.2799999	0.06	2.70	2.2599999	2.2799999	2.2599999	3533
1725654360	2.22	-0.04	-1.77	2.22	2.22	2.22	3
1725567960	2.2599999	0	0.00	2.18	2.2599999	2.18	927
1725481560	2.2599999	-0.04	-1.74	2.2799999	2.2799999	2.16	7501
1725395160	2.2999999	0.04	1.77	2.38	2.38	2.2999999	355

Biokraft International AB

Brockhaus Capital Mgmt

Riverstone Energy

Green Bridge Industries (CE)

Eastern Goldfields

Georgia Bancshares (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관