FBR Limited【DZ2】시계열 데이터 | ADVFN

다우존스 지수

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

등록

FBR Limited (DZ2)

0.0225

-0.0005

(-2.17%)

마감 06 12월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.003	-11.7647058824	0.0255	0.0255	0.02	26422	0.02527291	DE
4	-0.0025	-10	0.025	0.026	0.019	114928	0.02245533	DE
12	-0.003	-11.7647058824	0.0255	0.035	0.019	73078	0.02428868	DE
26	0.0065	40.625	0.016	0.037	0.014	70664	0.02697311	DE
52	0.0085	60.7142857143	0.014	0.037	0.0115	63750	0.02249615	DE
156	0.009	66.6666666667	0.0135	0.037	0.0115	59708	0.02146976	DE
260	0.009	66.6666666667	0.0135	0.037	0.0115	59708	0.02146976	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733434020	0.02	-0.0035	-14.89	0.02	0.02	0.02	20000
1733347620	0.0235	-0.002	-7.84	0.0235	0.0235	0.0235	9000
1733261220	0.0254999	0	0.00	0.0254999	0.0254999	0.0254999	0
1733174820	0.0254999	0	0.00	0.0254999	0.0254999	0.0254999	61932
1732915620	0.0254999	0	0.00	0.0254999	0.0254999	0.0254999	8333
1732829220	0.0254999	0	0.00	0.0254999	0.0254999	0.0254999	0
1732742820	0.0254999	0	0.00	0.0254999	0.0254999	0.0254999	0
1732656420	0.0254999	0	0.00	0.0254999	0.0254999	0.0254999	13875
1732570020	0.0254999	-0.0005	-1.92	0.0254999	0.0254999	0.0254999	50000
1732310820	0.026	0.0025	10.64	0.026	0.026	0.021	55000
1732224420	0.0235	0.0035	17.50	0.019	0.0235	0.019	66355
1732138020	0.02	0	0.00	0.02	0.02	0.02	0
1732051620	0.02	0	0.00	0.02	0.02	0.02	0
1731965220	0.02	-0.001	-4.76	0.021	0.021	0.0195	140000
1731705960	0.021	-0.0015	-6.67	0.021	0.021	0.021	90000
1731619560	0.0225	0.0005	2.27	0.0205	0.0225	0.02	704000
1731533160	0.022	0	0.00	0.022	0.022	0.022	110000
1731446820	0.022	0.001	4.76	0.025	0.026	0.0214999	373000
1731360420	0.021	-0.002	-8.70	0.021	0.021	0.021	31000
1731101220	0.023	-0.002	-8.00	0.023	0.023	0.023	1430
1731014760	0.025	0	0.00	0.025	0.025	0.025	10000
1730928360	0.025	0.0015	6.38	0.025	0.025	0.025	40000
1730841960	0.0235	-0.0035	-12.96	0.026	0.028	0.0214999	172624
1730755560	0.027	0	0.00	0.027	0.027	0.027	0
1730496360	0.027	0	0.00	0.027	0.027	0.027	0
1730409960	0.027	0	0.00	0.027	0.027	0.027	0
1730323560	0.027	0	0.00	0.027	0.027	0.027	0
1730237160	0.027	-0.0005	-1.82	0.027	0.027	0.027	30000
1730150760	0.0275	0	0.00	0.0275	0.0275	0.0275	41739
1729888020	0.0275	0.0025	10.00	0.0275	0.0275	0.0275	60000
1729801560	0.025	0	0.00	0.025	0.025	0.025	0
1729715160	0.025	0	0.00	0.025	0.025	0.025	0
1729628760	0.025	-0.0025	-9.09	0.025	0.025	0.025	1200
1729542360	0.0275	-0.0015	-5.17	0.0275	0.0275	0.0275	41000
1729283160	0.029	0	0.00	0.029	0.029	0.029	0
1729196760	0.029	0	0.00	0.029	0.029	0.029	0
1729110360	0.029	0.004	16.00	0.029	0.029	0.029	50000
1729023960	0.025	-0.0055	-18.03	0.025	0.025	0.025	1000
1728937560	0.0305	0	0.00	0.0305	0.0305	0.0305	0
1728678360	0.0305	0.004	15.09	0.0305	0.0305	0.0305	50000
1728591960	0.0265	-0.0045	-14.52	0.0295	0.0295	0.024	63000
1728505560	0.031	0	0.00	0.031	0.031	0.031	3000
1728419160	0.031	0	0.00	0.031	0.031	0.031	0
1728332760	0.031	-0.0005	-1.59	0.031	0.031	0.031	125000
1728073620	0.0315	0	0.00	0.0315	0.0315	0.0315	0
1727987220	0.0315	0.0045	16.67	0.0315	0.0315	0.0315	10000
1727900820	0.027	-0.0055	-16.92	0.027	0.027	0.027	1
1727814420	0.0325	-0.001	-2.99	0.0325	0.0325	0.0265	26202
1727727960	0.0335	0	0.00	0.0335	0.0335	0.0335	0
1727468760	0.0335	-0.0015	-4.29	0.0335	0.0335	0.0335	50000
1727382360	0.035	0	0.00	0.035	0.035	0.035	0
1727295960	0.035	0	0.00	0.035	0.035	0.035	0
1727209560	0.035	0.006	20.69	0.035	0.035	0.035	700
1727123220	0.029	0	0.00	0.029	0.029	0.029	0
1726864020	0.029	0	0.00	0.029	0.029	0.029	0
1726777620	0.029	0	0.00	0.029	0.029	0.029	0
1726691220	0.029	0	0.00	0.029	0.029	0.029	0
1726604820	0.029	0	0.00	0.029	0.029	0.029	0
1726518420	0.029	0.0035001	13.73	0.029	0.029	0.029	73100
1726259160	0.0254999	0	0.00	0.029	0.029	0.0254999	18315
1726172760	0.0254999	-0.003	-10.53	0.0254999	0.0254999	0.0254999	50000
1726086360	0.0285	0.005	21.28	0.0225	0.0285	0.0225	8000
1726000020	0.0235	0	0.00	0.0235	0.0235	0.0235	0
1725913620	0.0235	0.0020001	9.30	0.0235	0.0235	0.0235	29000
1725606000	0.0214999	0	0.00	0.0214999	0.0214999	0.0214999	0

Origin Energy (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관