Premium
Sekur Private Data Ltd (SKUR)
CSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 20 | 0.025 | 0.03 | 0.025 | 55769 | 0.02839795 | CS |
| 4 | -0.005 | -14.2857142857 | 0.035 | 0.035 | 0.025 | 27967 | 0.02778624 | CS |
| 12 | -0.005 | -14.2857142857 | 0.035 | 0.04 | 0.025 | 28889 | 0.03201241 | CS |
| 26 | -0.02 | -40 | 0.05 | 0.055 | 0.02 | 26627 | 0.03253537 | CS |
| 52 | -0.07 | -70 | 0.1 | 0.1 | 0.02 | 28913 | 0.0496729 | CS |
| 156 | -0.29 | -90.625 | 0.32 | 0.395 | 0.02 | 57972 | 0.12230179 | CS |
| 260 | -0.29 | -90.625 | 0.32 | 0.395 | 0.02 | 57972 | 0.12230179 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734732300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 60000 |
| 1734645900 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 82500 |
| 1734559500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734473100 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.025 | 107000 |
| 1734386700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 58620 |
| 1734127500 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 30725 |
| 1734041100 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 22000 |
| 1733954700 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 3690 |
| 1733868300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733781900 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 2000 |
| 1733522700 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 26500 |
| 1733436300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 4202 |
| 1733349900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 45000 |
| 1733263500 | 0.025 | -0.01 | -28.57 | 0.025 | 0.025 | 0.025 | 98000 |
| 1733177100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732917900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732831500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732745100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1093 |
| 1732658700 | 0.035 | 0.01 | 40.00 | 0.03 | 0.035 | 0.03 | 21000 |
| 1732572300 | 0.025 | -0.01 | -28.57 | 0.03 | 0.03 | 0.025 | 30000 |
| 1732313100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.025 | 27000 |
| 1732226700 | 0.035 | 0.01 | 40.00 | 0.035 | 0.035 | 0.035 | 6000 |
| 1732140300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732053900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1731967500 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 2000 |
| 1731708300 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 21000 |
| 1731621900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 500 |
| 1731535500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 37000 |
| 1731449100 | 0.03 | -0.01 | -25.00 | 0.03 | 0.03 | 0.03 | 50365 |
| 1731362700 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 12385 |
| 1731103500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 39000 |
| 1731017100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1730930700 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 152000 |
| 1730844300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 5250 |
| 1730757900 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 15000 |
| 1730495100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 15000 |
| 1730408700 | 0.03 | -0.01 | -25.00 | 0.03 | 0.03 | 0.03 | 39000 |
| 1730322300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1730235900 | 0.04 | 0.01 | 33.33 | 0.03 | 0.04 | 0.03 | 116100 |
| 1730149500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1729890300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1729803900 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 146100 |
| 1729717500 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 6150 |
| 1729631100 | 0.03 | -0.01 | -25.00 | 0.03 | 0.03 | 0.03 | 181000 |
| 1729544700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1000 |
| 1729285500 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 5000 |
| 1729199100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1729112700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 56297 |
| 1729026300 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 44000 |
| 1728680700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 4000 |
| 1728594300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 2000 |
| 1728507900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 142000 |
| 1728421500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1728335100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 17000 |
| 1728075900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1727989500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1727903100 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 4000 |
| 1727816700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727730300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727471100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 26000 |
| 1727384700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727298300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727211900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 24500 |
| 1727125500 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 105000 |
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
