Heliostar Metals Ltd【RGG1】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
독일
TG
Heliostar Metals Ltd (RGG1)
Heliostar Metals Ltd (RGG1) 과거

Heliostar Metals Ltd (RGG1)

0.524

0.012

(2.34%)

마감 02 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.105	25.0596658711	0.419	0.52	0.38	22139	0.45367584	DE
4	0.131	33.3333333333	0.393	0.52	0.351	15987	0.42977787	DE
12	0.173	49.2877492877	0.351	0.52	0.32	12659	0.41863582	DE
26	0.295	128.820960699	0.229	0.52	0.175	13691	0.38492245	DE
52	0.36	219.512195122	0.164	0.52	0.114	11652	0.3090215	DE
156	0.359	217.575757576	0.165	0.52	0.114	21599	0.2420337	DE
260	0.359	217.575757576	0.165	0.52	0.114	21599	0.2420337	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738358820	0.52	0.03	6.12	0.506	0.52	0.506	13420
1738272420	0.49	0.048	10.86	0.49	0.518	0.478	44390
1738186020	0.442	0.0310001	7.54	0.405	0.442	0.405	42037
1738099620	0.4109999	0.0209999	5.38	0.414	0.419	0.394	21000
1738013220	0.39	0.01	2.63	0.39	0.39	0.39	1550
1737754020	0.38	0	0.00	0.419	0.419	0.38	1720
1737667620	0.38	0.029	8.26	0.38	0.38	0.38	3000
1737581220	0.351	-0.02	-5.39	0.351	0.351	0.351	4200
1737494820	0.371	0.009	2.49	0.371	0.371	0.371	1100
1737408420	0.362	-0.011	-2.95	0.415	0.415	0.362	8684
1737149220	0.373	0	0.00	0.373	0.373	0.373	0
1737062820	0.373	-0.015	-3.87	0.373	0.373	0.373	666
1736976420	0.388	0	0.00	0.388	0.388	0.388	0
1736890020	0.388	-0.041	-9.56	0.42	0.42	0.388	5500
1736803620	0.429	0.0220001	5.41	0.45	0.47	0.429	20030
1736544420	0.4069999	0	0.00	0.4069999	0.4069999	0.4069999	0
1736458020	0.4069999	0	0.00	0.4069999	0.4069999	0.4069999	0
1736371620	0.4069999	0	0.00	0.4069999	0.4069999	0.4069999	0
1736285220	0.4069999	0	0.00	0.4069999	0.4069999	0.4069999	0
1736198820	0.4069999	0.0149999	3.83	0.393	0.4069999	0.389	53948
1735939620	0.392	0	0.00	0.392	0.392	0.392	0
1735853220	0.392	0	0.00	0.392	0.392	0.392	0
1735594020	0.392	-0.021	-5.08	0.405	0.405	0.39	3716
1735334820	0.413	0.043	11.62	0.413	0.413	0.413	60
1734989220	0.37	0	0.00	0.37	0.37	0.37	0
1734730020	0.37	0	0.00	0.37	0.37	0.37	0
1734643620	0.37	0	0.00	0.37	0.37	0.37	0
1734557220	0.37	-0.019	-4.88	0.37	0.37	0.37	3600
1734470820	0.389	-0.001	-0.26	0.369	0.389	0.369	5150
1734384420	0.39	-0.03	-7.14	0.391	0.391	0.39	20000
1734125220	0.42	-0.009	-2.10	0.427	0.427	0.42	2272
1734038820	0.429	0.033	8.33	0.429	0.429	0.429	932
1733952420	0.396	-0.039	-8.97	0.396	0.396	0.396	658
1733866020	0.435	-0.026	-5.64	0.435	0.435	0.435	200
1733779620	0.461	-0.028	-5.73	0.461	0.461	0.461	480
1733520420	0.489	0	0.00	0.489	0.489	0.489	0
1733434020	0.489	0.013	2.73	0.489	0.489	0.489	555
1733347620	0.476	0.009	1.93	0.476	0.476	0.476	700
1733261220	0.467	0.023	5.18	0.462	0.467	0.462	9000
1733174820	0.444	-0.009	-1.99	0.447	0.489	0.42	75585
1732915620	0.453	0.036	8.63	0.399	0.453	0.399	580
1732829220	0.417	0	0.00	0.417	0.417	0.417	0
1732742820	0.417	-0.006	-1.42	0.434	0.434	0.417	4330
1732656420	0.423	0	0.00	0.423	0.423	0.423	0
1732570020	0.423	0.001	0.24	0.423	0.423	0.423	224
1732310820	0.422	0	0.00	0.422	0.422	0.422	0
1732224420	0.422	0.0120001	2.93	0.414	0.422	0.414	771
1732138020	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1732051620	0.4099999	-0.007	-1.68	0.417	0.418	0.4099999	16469
1731965220	0.417	0.0690001	19.83	0.379	0.42	0.379	12202
1731705960	0.3479999	0	0.00	0.3479999	0.3479999	0.3479999	0
1731619560	0.3479999	-0.042	-10.77	0.3479999	0.3479999	0.3479999	1000
1731533160	0.39	0.0420001	12.07	0.354	0.39	0.32	86720
1731446820	0.3479999	-0.003	-0.85	0.328	0.355	0.328	10350
1731360420	0.351	-0.006	-1.68	0.351	0.351	0.351	5000
1731101160	0.357	0	0.00	0.357	0.357	0.357	0
1731014760	0.357	0	0.00	0.357	0.357	0.357	0
1730928360	0.357	-0.033	-8.46	0.37	0.37	0.357	7500
1730841960	0.39	-0.005	-1.27	0.388	0.39	0.388	37860
1730755560	0.395	0.016	4.22	0.395	0.395	0.395	1000
1730496360	0.379	-0.008	-2.07	0.388	0.388	0.379	8168

Heliostar Metals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관