Pt Bank Mandiri Pers (PK)【PPERF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Pt Bank Mandiri Pers (PK) (PPERF)
Pt Bank Mandiri Pers (PK) (PPERF) 과거

Pt Bank Mandiri Pers (PK) (PPERF)

0.30385

-0.06915

( -18.54% )

업데이트: 04:30:51

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.00235	0.77943615257	0.3015	0.373	0.2766	12156	0.35070386	CS
4	-0.0754	-19.8813447594	0.37925	0.3935	0.2766	292812	0.32308732	CS
12	-0.13395	-30.5961626313	0.4378	0.4378	0.2766	116878	0.32411666	CS
26	-0.1539	-33.6209721464	0.45775	0.5283	0.2766	59398	0.32996675	CS
52	-0.14615	-32.4777777778	0.45	0.5283	0.2766	31691	0.33526067	CS
156	0.02135	7.55752212389	0.2825	0.5283	0.23585	31276	0.32719465	CS
260	0.01545	5.35714285714	0.2884	0.5283	0.11025	41490	0.25633326	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739917740	0.373	0.0715	23.71	0.3335	0.373	0.293	16730
1739571720	0.3015	0	0.00	0.3015	0.3015	0.3015	0
1739485320	0.3015	0	0.00	0.3015	0.3015	0.3015	0
1739398920	0.3015	0.011	3.79	0.3015	0.3015	0.3015	7581
1739312940	0.2905	-0.0251	-7.95	0.29765	0.29765	0.2905	6880
1739226360	0.3156	0	0.00	0.3156	0.3156	0.3156	0
1738967160	0.3156	0.0026	0.83	0.3156	0.3156	0.3095	976949
1738880400	0.313	-0.025	-7.40	0.313	0.313	0.313	2006361
1738794000	0.338	-0.01075	-3.08	0.3385	0.3385	0.338	1607106
1738708080	0.34875	-0.04475	-11.37	0.34875	0.34875	0.34875	8427
1738621740	0.3935	0.03925	11.08	0.393	0.3935	0.3535	20237
1738362000	0.35425	-0.022	-5.85	0.3315	0.37	0.327	17963
1738276080	0.3762499	-0.00125	-0.33	0.3762499	0.3762499	0.3762499	636
1738189740	0.3775	-0.0005	-0.13	0.3775	0.3775	0.3775	2996
1738103280	0.378	-0.0015	-0.40	0.378	0.378	0.378	1902
1738016820	0.3795	0	0.00	0.3795	0.3795	0.3795	1861
1737757440	0.3795	-0.002	-0.52	0.3805	0.3805	0.3795	5312
1737671220	0.3815	0.0022501	0.59	0.3815	0.3815	0.3815	2558
1737584640	0.3792499	0.0192499	5.35	0.3792499	0.3792499	0.3792499	1492
1737498480	0.36	0	0.00	0.36	0.36	0.36	0
1737152880	0.36	0.0275	8.27	0.36	0.36	0.36	218
1737066180	0.3325	0	0.00	0.3325	0.3325	0.3325	0
1736979780	0.3325	0	0.00	0.3325	0.3325	0.3325	0
1736893380	0.3325	-0.00545	-1.61	0.3325	0.3325	0.3325	7235
1736806800	0.3379499	-0.03625	-9.69	0.3379499	0.3379499	0.3379499	424
1736547720	0.3742	0.0292001	8.46	0.3742	0.3742	0.3742	9430
1736375340	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1736288940	0.3449999	-0.012	-3.36	0.3449999	0.3449999	0.3449999	363
1736202180	0.357	0	0.00	0.357	0.357	0.357	0
1735942980	0.357	-0.003	-0.83	0.357	0.357	0.357	938
1735856700	0.36	0.009	2.56	0.36	0.36	0.36	2537
1735683960	0.351	-0.002	-0.57	0.3525	0.3525	0.3125	25304
1735597740	0.353	-0.0025	-0.70	0.353	0.353	0.353	2064
1735338420	0.3555	0	0.00	0.3555	0.3555	0.3555	0
1735252020	0.3555	0	0.00	0.3555	0.3555	0.3555	2059
1735078200	0.3555	-0.003	-0.84	0.3555	0.3555	0.3555	1995
1734992400	0.3585	-0.0015	-0.42	0.3685	0.3685	0.3585	15977
1734733200	0.36	0.0135001	3.90	0.3505	0.36	0.3505	6367
1734646800	0.3464999	-0.02275	-6.16	0.3464999	0.3464999	0.3464999	244
1734560760	0.36925	0	0.00	0.36925	0.36925	0.36925	0
1734474360	0.36925	-0.00925	-2.44	0.36925	0.36925	0.36925	2403
1734388140	0.3785	-0.0215	-5.38	0.3785	0.3785	0.3785	1619
1734128940	0.4	0.0155	4.03	0.375	0.4	0.375	3357
1734042480	0.3845	-0.013	-3.27	0.425	0.425	0.3845	7775
1733955600	0.3975	0	0.00	0.3975	0.3975	0.3975	0
1733869200	0.3975	-0.0035	-0.87	0.398	0.398	0.3975	4680
1733782800	0.401	-0.0325	-7.50	0.401	0.401	0.401	825
1733523600	0.4335	0.0411	10.47	0.4335	0.4335	0.4335	2500
1733437500	0.3924	0	0.00	0.3924	0.3924	0.3924	0
1733351100	0.3924	0	0.00	0.3924	0.3924	0.3924	0
1733264700	0.3924	0.0142	3.75	0.3924	0.3924	0.3924	298
1733178180	0.3782	-0.0503	-11.74	0.3782	0.3782	0.3782	572
1732918200	0.4285	-0.0093	-2.12	0.4285	0.4285	0.4285	5000
1732746540	0.4378	0.03805	9.52	0.4378	0.4378	0.4378	2830
1732660140	0.39975	-0.01425	-3.44	0.39975	0.39975	0.39975	2119
1732573560	0.414	0.02115	5.38	0.414	0.414	0.414	1914
1732314000	0.39285	0.00725	1.88	0.3923499	0.39285	0.3923499	7608
1732227900	0.3856	0.0156	4.22	0.3856	0.399	0.3856	10329
1732141740	0.37	-0.03395	-8.40	0.3909	0.3909	0.37	6357
1732054800	0.4039499	0.0051999	1.30	0.4	0.4039499	0.4	14734

Pt Bank Mandiri Pers (PK)

Amundi Euro Corporate

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관