Pegasus Tel Inc (PK)【PTEL】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Pegasus Tel Inc (PK) (PTEL)
Pegasus Tel Inc (PK) (PTEL) 과거

Pegasus Tel Inc (PK) (PTEL)

0.0026

0.00

(0.00%)

마감 30 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0003	13.0434782609	0.0023	0.0026	0.0022	2992535	0.00253158	CS
4	0.0014	116.666666667	0.0012	0.0026	0.0011	2366885	0.00200994	CS
12	0.0013	100	0.0013	0.0026	0.001	2027962	0.00160287	CS
26	0.001475	131.111111111	0.001125	0.0026	0.000825	1658106	0.00147503	CS
52	0.0021	420	0.0005	0.0026	0.0002	2200286	0.00121977	CS
156	-0.0004	-13.3333333333	0.003	0.00385	0.0002	1615310	0.0012139	CS
260	0.0024	1200	0.0002	0.0074	0.0001	4333842	0.00128549	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738103280	0.0026	0.0001	4.00	0.00255	0.0026	0.0023	5000000
1738016820	0.0025	0	0.00	0.0025	0.0025	0.0023999	2247561
1737757440	0.0025	-0.0001	-3.85	0.0026	0.0026	0.0023	960000
1737671220	0.0026	0.0002001	8.34	0.0025	0.0026	0.0023999	3240116
1737584640	0.0023999	0	0.00	0.0023	0.0025	0.0022	3515000
1737498540	0.0023999	0.0001	4.35	0.0022	0.0023999	0.00205	1513241
1737152880	0.0023	0.0005	27.78	0.00175	0.0023	0.00175	4322292
1737066420	0.0018	0.0003	20.00	0.0015	0.0018	0.0014499	2054996
1736979720	0.0015	0.0001	7.14	0.0014	0.0015	0.0014	5874566
1736893200	0.0014	0	0.00	0.0014	0.0014	0.0014	0
1736806800	0.0014	0.0001	7.69	0.0013	0.0014	0.00125	3373700
1736547720	0.0013	0	0.00	0.0013	0.00134	0.0013	156000
1736375340	0.0013	-0.0001	-7.14	0.0014	0.0014	0.0013	200300
1736288940	0.0014	0.0001	7.69	0.0013	0.0015	0.0013	1011788
1736202360	0.0013	5.0E-5	4.00	0.0013	0.0013	0.0011999	1000500
1735942980	0.00125	0	0.00	0.0011999	0.00125	0.0011	2237750
1735856700	0.00125	0	0.00	0.0011999	0.0013	0.00115	1162350
1735683960	0.00125	-0.00015	-10.71	0.0014	0.0014	0.0011999	448972
1735597740	0.0014	5.0E-5	3.70	0.0014	0.0014	0.001325	101000
1735338000	0.00135	-5.0E-5	-3.57	0.00124	0.00135	0.0011	545000
1735251000	0.0014	0	0.00	0.0014	0.0014	0.0014	0
1735078200	0.0014	5.0E-5	3.70	0.0013	0.0014	0.0011	3900000
1734992400	0.00135	-5.0E-5	-3.57	0.00135	0.00135	0.00135	8257
1734733200	0.0014	-0.00015	-9.68	0.0013	0.0014	0.0013	210000
1734647340	0.00155	0	0.00	0.00155	0.00155	0.00155	0
1734560940	0.00155	5.0E-5	3.33	0.0014	0.00155	0.0014	1437489
1734474360	0.0015	0.00015	11.11	0.0013	0.00155	0.0013	752798
1734388140	0.00135	-5.0E-5	-3.57	0.00135	0.0014	0.00135	5463330
1734128940	0.0014	0.0001	7.69	0.0014	0.0014	0.0014	700
1734042480	0.0013	0	0.00	0.0013	0.0013	0.0011999	696685
1733955900	0.0013	0	0.00	0.00125	0.0013	0.0011999	2410000
1733869200	0.0013	0	0.00	0.0013	0.0013	0.0013	0
1733782800	0.0013	0	0.00	0.0013	0.0013	0.0013	0
1733523600	0.0013	-0.0001	-7.14	0.0013	0.0013	0.0011999	1687674
1733437380	0.0014	0	0.00	0.0014	0.0014	0.0014	0
1733350980	0.0014	0.0001	7.69	0.0013	0.0014	0.0013	30000
1733264700	0.0013	5.0E-5	4.00	0.0013	0.0013	0.0013	1030000
1733178180	0.00125	-5.0E-5	-3.85	0.0013	0.0013	0.00125	3445970
1732919340	0.0013	0	0.00	0.0013	0.0013	0.0013	0
1732746540	0.0013	0.0001001	8.34	0.0011	0.0013	0.0011	1294996
1732659600	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1732573200	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1732314000	0.0011999	-0.0001	-7.69	0.0011	0.0011999	0.001	8281405
1732227900	0.0013	0	0.00	0.0011999	0.0013	0.0011999	763891
1732141740	0.0013	-0.0001	-7.14	0.0011999	0.0014	0.001175	12830962
1732054800	0.0014	0	0.00	0.00135	0.0014	0.0011999	1691692
1731968640	0.0014	0	0.00	0.00135	0.0014	0.00135	480000
1731709260	0.0014	0.0002001	16.68	0.0011999	0.0014	0.0011	1827500
1731622800	0.0011999	0.0001	9.09	0.0011999	0.0011999	0.0011999	20000
1731536760	0.0011	0.0001	10.00	0.00105	0.0013	0.00105	843111
1731450480	0.001	-0.0003	-23.08	0.0011999	0.0011999	0.001	1004744
1731363600	0.0013	0	0.00	0.0013	0.0013	0.0013	84000
1731104400	0.0013	0	0.00	0.0013	0.0013	0.0013	0
1731018000	0.0013	0	0.00	0.0013	0.0013	0.0013	0
1730931600	0.0013	-0.0001	-7.14	0.0013	0.0013	0.0013	70000
1730845680	0.0014	0	0.00	0.0015	0.0015	0.0013	2627199
1730755620	0.0014	0	0.00	0.0014	0.0014	0.0014	0
1730496420	0.0014	0.0003	27.27	0.0011	0.0014	0.0011	948282
1730409780	0.0011	0	0.00	0.0011	0.0011999	0.0011	980000
1730323500	0.0011	-0.0001	-8.33	0.0011	0.0011	0.0011	818001
1730237280	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0

Pegasus Tel (PK)

GRALPME Gralpme 0.047% u...

BSR Real Estate Investment

VAR LeasePlan Corporatio...

DAXsubsector Industrial ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관