Premium
Rektron Group Inc (REK.U)
CSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 1.16279069767 | 4.3 | 4.35 | 3.35 | 24932 | 4.06960493 | CS |
| 4 | 1.2 | 38.0952380952 | 3.15 | 4.35 | 3.15 | 27040 | 3.93291535 | CS |
| 12 | 3 | 222.222222222 | 1.35 | 4.35 | 1.25 | 13935 | 3.5086777 | CS |
| 26 | 1.85 | 74 | 2.5 | 4.35 | 1.25 | 6952 | 3.35943675 | CS |
| 52 | 1.35 | 45 | 3 | 4.35 | 1.25 | 6842 | 3.30784939 | CS |
| 156 | 1.35 | 45 | 3 | 4.35 | 1.25 | 6842 | 3.30784939 | CS |
| 260 | 1.35 | 45 | 3 | 4.35 | 1.25 | 6842 | 3.30784939 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741385100 | 4.35 | 0.05 | 1.16 | 4.3 | 4.35 | 4.3 | 4600 |
| 1741298700 | 4.3 | -0.04 | -0.92 | 4.3 | 4.34 | 4.25 | 5200 |
| 1741212300 | 4.34 | 0.17 | 4.08 | 4.18 | 4.34 | 4.17 | 35400 |
| 1741125900 | 4.17 | 0.48 | 13.01 | 3.8 | 4.17 | 3.77 | 38100 |
| 1741039500 | 3.69 | -0.53 | -12.56 | 4.15 | 4.15 | 3.35 | 40580 |
| 1740780300 | 4.22 | -0.12 | -2.76 | 4.3 | 4.3 | 4.22 | 5381 |
| 1740693900 | 4.34 | 0.12 | 2.84 | 4.25 | 4.34 | 4.2 | 33235 |
| 1740607500 | 4.22 | -0.07 | -1.63 | 4.29 | 4.3099999 | 4.1 | 27358 |
| 1740521100 | 4.29 | 0.1 | 2.39 | 4.2 | 4.29 | 4.2 | 25750 |
| 1740434700 | 4.19 | 0.17 | 4.23 | 4.05 | 4.2 | 4 | 18400 |
| 1740175500 | 4.0199999 | 0 | 0.00 | 3.99 | 4.03 | 3.95 | 4000 |
| 1740089100 | 4.0199999 | -0.08 | -1.95 | 3.99 | 4.1 | 3.95 | 21652 |
| 1740002700 | 4.1 | 0.2 | 5.13 | 3.92 | 4.1 | 3.85 | 28300 |
| 1739916300 | 3.9 | 0.25 | 6.85 | 3.81 | 3.95 | 3.7 | 113383 |
| 1739570700 | 3.65 | 0.35 | 10.61 | 3.38 | 3.65 | 3.38 | 54428 |
| 1739484300 | 3.3 | 0 | 0.00 | 3.31 | 3.35 | 3.3 | 5800 |
| 1739397900 | 3.3 | 0 | 0.00 | 3.25 | 3.35 | 3.25 | 20700 |
| 1739311500 | 3.3 | 0.05 | 1.54 | 3.3 | 3.35 | 3.29 | 16900 |
| 1739225100 | 3.25 | -0.05 | -1.52 | 3.2 | 3.3 | 3.15 | 11200 |
| 1738965900 | 3.3 | 0.17 | 5.43 | 3.15 | 3.3 | 3.15 | 8000 |
| 1738879500 | 3.13 | -0.01 | -0.32 | 3.14 | 3.15 | 3.13 | 10700 |
| 1738793100 | 3.14 | 0.13 | 4.32 | 3.05 | 3.14 | 2.99 | 14300 |
| 1738706700 | 3.0099999 | 0.03 | 1.01 | 2.99 | 3.0099999 | 2.97 | 35100 |
| 1738620300 | 2.98 | 0.08 | 2.76 | 3 | 3.1 | 2.98 | 21370 |
| 1738361100 | 2.9 | 0.15 | 5.45 | 2.72 | 2.9 | 2.72 | 10027 |
| 1738274700 | 2.75 | 0 | 0.00 | 2.89 | 2.89 | 2.75 | 14500 |
| 1738188300 | 2.75 | -0.15 | -5.17 | 2.95 | 2.95 | 2.7 | 8254 |
| 1738101900 | 2.9 | 0 | 0.00 | 2.9 | 2.95 | 2.85 | 7800 |
| 1738015500 | 2.9 | 0.1 | 3.57 | 2.7799999 | 2.98 | 2.75 | 16724 |
| 1737756300 | 2.8 | 0 | 0.00 | 2.8 | 2.99 | 2.8 | 14379 |
| 1737669900 | 2.8 | 0 | 0.00 | 2.8 | 2.97 | 2.8 | 9200 |
| 1737583500 | 2.8 | 0.38 | 15.70 | 2.43 | 3 | 2.43 | 36450 |
| 1737497100 | 2.42 | 0.52 | 27.37 | 2.25 | 2.42 | 2.25 | 25783 |
| 1737410700 | 1.9 | -0.2 | -9.52 | 2.1 | 2.25 | 1.9 | 3250 |
| 1737151500 | 2.1 | 0.1 | 5.00 | 1.95 | 2.1 | 1.85 | 16300 |
| 1737065100 | 2 | 0.05 | 2.56 | 2 | 2 | 2 | 100 |
| 1736978700 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 400 |
| 1736892300 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1736805900 | 1.95 | -0.05 | -2.50 | 1.9 | 1.95 | 1.81 | 450 |
| 1736546700 | 2 | 0.2 | 11.11 | 1.8 | 2 | 1.8 | 1200 |
| 1736460300 | 1.8 | -0.2 | -10.00 | 1.95 | 1.95 | 1.8 | 300 |
| 1736373900 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1736287500 | 2 | 0.25 | 14.29 | 1.85 | 2 | 1.85 | 650 |
| 1736201100 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1735941900 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1735855500 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 500 |
| 1735682700 | 1.75 | 0.15 | 9.38 | 1.75 | 1.75 | 1.75 | 100 |
| 1735596300 | 1.6 | -0.1 | -5.88 | 1.68 | 1.68 | 1.6 | 2300 |
| 1735337100 | 1.7 | -0.05 | -2.86 | 1.75 | 1.75 | 1.7 | 5300 |
| 1735077900 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1734991500 | 1.75 | 0.2 | 12.90 | 1.6 | 1.75 | 1.6 | 200 |
| 1734732300 | 1.55 | 0.05 | 3.33 | 1.55 | 1.55 | 1.55 | 100 |
| 1734645900 | 1.5 | 0.1 | 7.14 | 1.37 | 1.5 | 1.25 | 4350 |
| 1734559500 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1734473100 | 1.4 | 0 | 0.00 | 1.44 | 1.44 | 1.4 | 300 |
| 1734386700 | 1.4 | -0.02 | -1.41 | 1.4 | 1.42 | 1.4 | 3100 |
| 1734127500 | 1.42 | 0.03 | 2.16 | 1.35 | 1.42 | 1.35 | 3100 |
| 1734041100 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1733954700 | 1.3899999 | -0.06 | -4.14 | 1.4 | 1.4 | 1.35 | 4200 |
| 1733868300 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1733781900 | 1.45 | -0.05 | -3.33 | 1.4 | 1.45 | 1.4 | 4100 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
