Premium
Kromek Group Plc (KMK)
LSE
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 | -0.25 | -4.71698113208 | 5.3 | 5.3 | 5.05 | 442086 | 5.1 | DE |
| 4 | -0.55 | -9.82142857143 | 5.6 | 5.6 | 4.775 | 704362 | 5.18218595 | DE |
| 12 | -1.8 | -26.2773722628 | 6.85 | 7.6 | 4.775 | 1423365 | 6.21968665 | DE |
| 26 | -2.2 | -30.3448275862 | 7.25 | 7.6 | 4.775 | 1084473 | 6.19083871 | DE |
| 52 | 0.95 | 23.1707317073 | 4.1 | 8.25 | 4.1 | 1090981 | 6.35106813 | DE |
| 156 | -10.425 | -67.366720517 | 15.475 | 17.9 | 3.15 | 1211678 | 7.31383647 | DE |
| 260 | -19.95 | -79.8 | 25 | 27.25 | 3.15 | 1397891 | 11.52089958 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 5.1 | 0 | 0.00 | 5.25 | 5.25 | 5.1 | 85455 |
| 1734975000 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 336170 |
| 1734715800 | 5.1 | -0.2 | -3.77 | 5.3 | 5.3 | 5.1 | 904632 |
| 1734629400 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 118784 |
| 1734543000 | 5.3 | -0.05 | -0.93 | 5.35 | 5.35 | 5.3 | 656480 |
| 1734456600 | 5.35 | -0.2 | -3.60 | 5.55 | 5.55 | 5.35 | 660578 |
| 1734370200 | 5.55 | 0.35 | 6.73 | 5.2 | 5.55 | 5.2 | 1996421 |
| 1734111000 | 5.2 | 0.3 | 6.12 | 4.9 | 5.2 | 4.9 | 426411 |
| 1734024600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 279798 |
| 1733938200 | 4.9 | 0.05 | 1.03 | 4.85 | 4.9 | 4.775 | 1533405 |
| 1733851800 | 4.85 | -0.05 | -1.02 | 4.9 | 4.9 | 4.85 | 899083 |
| 1733765400 | 4.9 | -0.1 | -2.00 | 5.15 | 5.15 | 4.9 | 1160720 |
| 1733506200 | 5 | -0.4 | -7.41 | 5.2 | 5.2 | 5 | 1355639 |
| 1733419800 | 5.4 | 0 | 0.00 | 5.4 | 5.45 | 5.15 | 1287567 |
| 1733333400 | 5.4 | 0 | 0.00 | 5.4 | 5.45 | 5.4 | 378114 |
| 1733247000 | 5.4 | -0.2 | -3.57 | 5.6 | 5.6 | 5.4 | 317218 |
| 1733160600 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.55 | 224339 |
| 1732901400 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.55 | 57695 |
| 1732815000 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.55 | 647078 |
| 1732728600 | 5.6 | -0.05 | -0.88 | 5.65 | 5.65 | 5.6 | 290333 |
| 1732642200 | 5.65 | 0.15 | 2.73 | 5.55 | 5.65 | 5.55 | 848219 |
| 1732555800 | 5.5 | -0.25 | -4.35 | 5.75 | 5.75 | 5.5 | 3170866 |
| 1732296600 | 5.75 | -0.17 | -2.87 | 5.95 | 5.95 | 5.75 | 1702337 |
| 1732210200 | 5.92 | -0.08 | -1.33 | 6 | 6 | 5.92 | 893905 |
| 1732123800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 696166 |
| 1732037400 | 6 | 0 | 0.00 | 6 | 6.05 | 6 | 260542 |
| 1731951000 | 6 | -0.3 | -4.76 | 6.25 | 6.25 | 5.95 | 1181201 |
| 1731691800 | 6.3 | 0.05 | 0.80 | 6.25 | 6.3 | 6.25 | 89953 |
| 1731605400 | 6.25 | -0.15 | -2.34 | 6.4 | 6.4 | 6.1 | 881393 |
| 1731519000 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 58693 |
| 1731432600 | 6.4 | -0.15 | -2.29 | 6.55 | 6.8 | 6.4 | 2077669 |
| 1731346200 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 125066 |
| 1731087000 | 6.55 | 0 | 0.00 | 6.55 | 6.6 | 6.55 | 17057423 |
| 1731000600 | 6.55 | 0.35 | 5.65 | 6.2 | 6.55 | 6.2 | 501723 |
| 1730914200 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 568031 |
| 1730827800 | 6.2 | -0.4 | -6.06 | 6.6 | 6.65 | 6.2 | 1202189 |
| 1730741400 | 6.6 | 0.1 | 1.54 | 6.35 | 6.75 | 6.35 | 1062981 |
| 1730482200 | 6.5 | 0.3 | 4.84 | 6 | 6.5 | 6 | 2002631 |
| 1730395800 | 6.2 | 0.5 | 8.77 | 5.75 | 6.2 | 5.75 | 4043262 |
| 1730309400 | 5.7 | -0.2 | -3.39 | 6 | 6 | 5.65 | 2452825 |
| 1730223000 | 5.9 | 0.3 | 5.36 | 5.95 | 6.65 | 5.8 | 3152042 |
| 1730136600 | 5.6 | -1.15 | -17.04 | 6.75 | 7 | 5.4 | 5363293 |
| 1729873800 | 6.75 | 0.15 | 2.27 | 6.75 | 6.75 | 6.75 | 77631 |
| 1729787400 | 6.6 | -0.25 | -3.65 | 6.85 | 7.2 | 6.6 | 1157304 |
| 1729701000 | 6.85 | -0.3 | -4.20 | 7.15 | 7.15 | 6.75 | 1513952 |
| 1729614600 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 6.9 | 494648 |
| 1729528200 | 7.15 | 0.25 | 3.62 | 7.1 | 7.2 | 7.1 | 2008639 |
| 1729269000 | 6.9 | -0.05 | -0.72 | 6.95 | 6.95 | 6.85 | 2189446 |
| 1729182600 | 6.95 | -0.25 | -3.47 | 7.15 | 7.2 | 6.9 | 637967 |
| 1729096200 | 7.2 | 0 | 0.00 | 7.2 | 7.25 | 7.2 | 396559 |
| 1729009800 | 7.2 | -0.05 | -0.69 | 7.2 | 7.25 | 7.2 | 827768 |
| 1728923400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 208679 |
| 1728664200 | 7.25 | 0.05 | 0.69 | 7.25 | 7.25 | 7.15 | 1569805 |
| 1728577800 | 7.2 | 0 | 0.00 | 7.2 | 7.3 | 7.04 | 1256266 |
| 1728491400 | 7.2 | -0.05 | -0.69 | 7.25 | 7.25 | 6.95 | 1067590 |
| 1728405000 | 7.25 | -0.25 | -3.33 | 7.5 | 7.5 | 7.25 | 1041050 |
| 1728318600 | 7.5 | 0.35 | 4.90 | 7.25 | 7.6 | 7.04 | 2123562 |
| 1728059400 | 7.15 | 0.4 | 5.93 | 6.85 | 7.15 | 6.85 | 2697009 |
| 1727973000 | 6.75 | 0.1 | 1.50 | 6.6 | 6.75 | 6.6 | 1180844 |
| 1727886600 | 6.65 | -0.25 | -3.62 | 6.9 | 6.9 | 6.55 | 2170958 |
| 1727800200 | 6.9 | 0.35 | 5.34 | 6.55 | 7.2 | 6.55 | 3838480 |
| 1727713800 | 6.55 | 0.7 | 11.97 | 5.95 | 6.65 | 5.95 | 6834897 |
| 1727454600 | 5.85 | 0 | 0.00 | 5.85 | 6.03 | 5.85 | 297500 |
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
