
Kropz Plc (KRPZ)
LSE
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.05 | 8.33333333333 | 0.6 | 0.65 | 0.6 | 126731 | 0.64936874 | DE |
4 | 0.05 | 8.33333333333 | 0.6 | 0.65 | 0.6 | 39971 | 0.64119161 | DE |
12 | -0.05 | -7.14285714286 | 0.7 | 0.7 | 0.5675 | 16838 | 0.6353643 | DE |
26 | -0.65 | -50 | 1.3 | 1.465 | 0.525 | 30922 | 0.74666647 | DE |
52 | -1.475 | -69.4117647059 | 2.125 | 2.75 | 0.525 | 26343 | 1.24473424 | DE |
156 | -7.85 | -92.3529411765 | 8.5 | 9 | 0.525 | 90389 | 4.70515987 | DE |
260 | -7.85 | -92.3529411765 | 8.5 | 14.5 | 0.525 | 91051 | 5.80376565 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1750437000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
1750350600 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 25656 |
1750264200 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
1750177800 | 0.65 | 0.05 | 8.33 | 0.6 | 0.65 | 0.6 | 600000 |
1750091400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1749832200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 8000 |
1749745800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1749659400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 21500 |
1749573000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 60000 |
1749486600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1749227400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 4083 |
1749141000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 10207 |
1749054600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1748968200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 30000 |
1748881800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1748622600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1748536200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1748449800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1748363400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1748017800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1747931400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1747845000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1747758600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1747672200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1747413000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1747326600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1747240200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1747153800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1747067400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1746808200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1746721800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1746635400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1746549000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1746203400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1746117000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1746030600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1745944200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1745857800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1745598600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1745512200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1745425800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1745339400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1744907400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1744821000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1744734600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.5675 | 0 |
1744648200 | 0.6 | 0 | 0.00 | 0.6 | 0.635 | 0.5675 | 11742 |
1744389000 | 0.6 | -0.1 | -14.29 | 0.7 | 0.7 | 0.6 | 151092 |
1744302600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
1744216200 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
1744129800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 5743 |
1744043400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
1743784200 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
1743697800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
1743611400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
1743525000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
1743438600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 14880 |
1743183000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
1743096600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
1743010200 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
1742923800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
1742837400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
1742578200 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 75060 |
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