Fertoz Limited Historische Daten - FTZ | ADVFN

Euro vs US Dollar

Registrieren Sie sich, um in unseren aktiven Foren mit gleichgesinnten Anlegern zu diskutieren.

Registrieren

Fertoz Limited (FTZ)

0,021

0,00

(0,00%)

Geschlossen 02 Dezember 6:00AM

Verzögert um 20 Minuten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	0.001	5	0.02	0.021	0.02	620000	0.02003226	DE
4	0.001	5	0.02	0.021	0.016	280902	0.01962935	DE
12	-0.004	-16	0.025	0.028	0.016	140070	0.02321771	DE
26	-0.029	-58	0.05	0.05	0.016	160793	0.02660164	DE
52	-0.039	-65	0.06	0.06	0.016	151079	0.03006262	DE
156	-0.244	-92.0754716981	0.265	0.32	0.016	154544	0.14558208	DE
260	-0.089	-80.9090909091	0.11	0.49	0.016	245828	0.20413722	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1732857300	0.021	0	0.00	0.021	0.021	0.021	0
1732770900	0.021	0.001	5.00	0.021	0.021	0.021	40000
1732684500	0.02	0	0.00	0.02	0.02	0.02	0
1732598100	0.02	0	0.00	0.02	0.02	0.02	0
1732511700	0.02	0.002	11.11	0.02	0.02	0.02	1200000
1732252500	0.018	0	0.00	0.018	0.018	0.018	0
1732166100	0.018	0	0.00	0.018	0.018	0.018	0
1732079700	0.018	0	0.00	0.018	0.018	0.018	0
1731993300	0.018	-0.002	-10.00	0.018	0.018	0.018	15000
1731906900	0.02	0.004	25.00	0.02	0.02	0.02	443362
1731647700	0.016	0	0.00	0.016	0.016	0.016	0
1731561300	0.016	0	0.00	0.016	0.016	0.016	0
1731474900	0.016	0	0.00	0.016	0.016	0.016	0
1731388500	0.016	0	0.00	0.016	0.016	0.016	0
1731302100	0.016	-0.003	-15.79	0.019	0.019	0.016	161955
1731042900	0.019	0	0.00	0.019	0.019	0.019	0
1730956500	0.019	0	0.00	0.019	0.019	0.019	0
1730870100	0.019	-0.001	-5.00	0.019	0.019	0.019	91000
1730783700	0.02	0	0.00	0.02	0.02	0.02	15000
1730697300	0.02	0	0.00	0.02	0.02	0.02	0
1730438100	0.02	0	0.00	0.02	0.02	0.02	18389
1730351700	0.02	0	0.00	0.02	0.02	0.02	36708
1730265300	0.02	-0.003	-13.04	0.02	0.02	0.02	288572
1730178900	0.023	0	0.00	0.023	0.023	0.023	52474
1730092500	0.023	0.002	9.52	0.023	0.023	0.023	200000
1729833300	0.021	0	0.00	0.021	0.021	0.021	17346
1729746900	0.021	0	0.00	0.021	0.021	0.021	80180
1729660500	0.021	-0.001	-4.55	0.021	0.021	0.021	22197
1729574100	0.022	0	0.00	0.022	0.022	0.022	0
1729487700	0.022	0	0.00	0.022	0.022	0.022	0
1729228500	0.022	0.002	10.00	0.022	0.022	0.022	128440
1729142100	0.02	0	0.00	0.02	0.02	0.02	12000
1729055700	0.02	-0.003	-13.04	0.023	0.023	0.02	105136
1728969300	0.023	-0.005	-17.86	0.023	0.023	0.022	109834
1728882900	0.028	0.003	12.00	0.025	0.028	0.022	516388
1728623700	0.025	0	0.00	0.025	0.025	0.025	0
1728537300	0.025	-0.003	-10.71	0.025	0.025	0.025	142000
1728450900	0.028	0.003	12.00	0.026	0.028	0.026	253271
1728364500	0.025	0	0.00	0.025	0.025	0.025	5490
1728278100	0.025	-0.003	-10.71	0.025	0.025	0.025	149343
1728022500	0.028	0.002	7.69	0.028	0.028	0.028	5
1727936100	0.026	0	0.00	0.026	0.026	0.026	0
1727849700	0.026	-0.002	-7.14	0.026	0.026	0.026	104200
1727763300	0.028	0.002	7.69	0.026	0.028	0.026	239607
1727676900	0.026	0	0.00	0.026	0.026	0.026	0
1727417700	0.026	0	0.00	0.026	0.026	0.026	944
1727331300	0.026	0.001	4.00	0.025	0.026	0.025	121196
1727244900	0.025	-0.001	-3.85	0.026	0.026	0.025	361116
1727158500	0.026	0	0.00	0.026	0.026	0.026	127197
1727072100	0.026	-0.001	-3.70	0.027	0.027	0.026	35005
1726812900	0.027	0.001	3.85	0.027	0.027	0.027	100000
1726726500	0.026	0	0.00	0.026	0.026	0.026	25000
1726640100	0.026	0.001	4.00	0.026	0.026	0.026	25000
1726553700	0.025	0	0.00	0.025	0.025	0.025	2178
1726467300	0.025	0	0.00	0.025	0.025	0.025	0
1726208100	0.025	-0.003	-10.71	0.026	0.026	0.025	30238
1726121700	0.028	0.003	12.00	0.027	0.028	0.027	195000
1726035300	0.025	0	0.00	0.025	0.025	0.025	0
1725948900	0.025	0	0.00	0.025	0.025	0.025	0
1725862500	0.025	0	0.00	0.025	0.025	0.025	60000
1725603300	0.025	0.0005	2.04	0.025	0.025	0.025	199395
1725516900	0.0245	0	0.00	0.0245	0.0245	0.0245	0
1725430500	0.0245	-0.0085	-25.76	0.026	0.026	0.0245	639436
1725344100	0.033	0	0.00	0.033	0.033	0.033	0
1725257700	0.033	0	0.00	0.033	0.033	0.033	16496

Mirion Technologies

Javelin Minerals

Green Street Capital (CE)

Lithium Consolidated

Jackson Financial

Enskilda Skandinaviska (PK)

Groenlandsbanken A/s

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen