Premium
Zentek Ltd (ZAY0)
TG
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 | 0.03 | 2.88461538462 | 1.04 | 1.07 | 1.04 | 825 | 1.05818182 | DE |
| 4 | 0.145 | 15.6756756757 | 0.925 | 1.17 | 0.9 | 1350 | 1.05672503 | DE |
| 12 | 0.28 | 35.4430379747 | 0.79 | 1.2 | 0.785 | 1196 | 1.03973475 | DE |
| 26 | 0.17 | 18.8888888889 | 0.9 | 1.2 | 0.5649999 | 2215 | 0.76820527 | DE |
| 52 | -0.0599999 | -5.3097261336 | 1.1299999 | 1.32 | 0.5649999 | 1784 | 0.83431977 | DE |
| 156 | -0.21 | -16.40625 | 1.28 | 1.4 | 0.5649999 | 1720 | 0.90446173 | DE |
| 260 | -0.21 | -16.40625 | 1.28 | 1.4 | 0.5649999 | 1720 | 0.90446173 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738099620 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1738013220 | 1.06 | 0.02 | 1.92 | 1.06 | 1.06 | 1.06 | 1500 |
| 1737754020 | 1.04 | -0.05 | -4.59 | 1.04 | 1.04 | 1.04 | 150 |
| 1737667620 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1737581220 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1737494820 | 1.09 | -0.06 | -5.22 | 1.08 | 1.09 | 1.08 | 3600 |
| 1737408420 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1737149220 | 1.1499999 | 0.09 | 8.49 | 0.99 | 1.17 | 0.99 | 470 |
| 1737062820 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1736976420 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1736890020 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1736803620 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1736544420 | 1.06 | 0.01 | 0.95 | 1.06 | 1.06 | 1.06 | 400 |
| 1736458020 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 283 |
| 1736371620 | 1.05 | -0.05 | -4.55 | 1.06 | 1.06 | 1.05 | 2830 |
| 1736285220 | 1.1 | 0.1 | 10.00 | 1.07 | 1.1 | 1.07 | 2010 |
| 1736198820 | 1 | -0.01 | -0.99 | 1 | 1 | 1 | 3300 |
| 1735939620 | 1.01 | 0.11 | 12.22 | 1.01 | 1.01 | 1.01 | 16 |
| 1735853220 | 0.9 | 0.04 | 4.65 | 0.925 | 0.925 | 0.9 | 290 |
| 1735594020 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1735334820 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1734989220 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1734730020 | 0.86 | -0.01 | -1.15 | 0.86 | 0.86 | 0.86 | 3500 |
| 1734643620 | 0.87 | -0.105 | -10.77 | 0.925 | 0.925 | 0.87 | 675 |
| 1734557220 | 0.975 | 0 | 0.00 | 1 | 1 | 0.975 | 650 |
| 1734470820 | 0.975 | -0.115 | -10.55 | 0.975 | 0.975 | 0.975 | 18 |
| 1734384420 | 1.09 | -0.02 | -1.80 | 1.06 | 1.09 | 1.06 | 3205 |
| 1734125220 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1734038820 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1733952420 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1733866020 | 1.11 | 0.06 | 5.71 | 1.06 | 1.11 | 1.06 | 522 |
| 1733779620 | 1.05 | -0.04 | -3.67 | 1.05 | 1.05 | 1.05 | 10 |
| 1733520420 | 1.09 | -0.06 | -5.22 | 1.09 | 1.09 | 1.09 | 1 |
| 1733434020 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1733347620 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 85 |
| 1733261220 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1733174820 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1732915620 | 1.1499999 | 0.03 | 2.68 | 1.1499999 | 1.1499999 | 1.1499999 | 4832 |
| 1732829220 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1732742820 | 1.12 | 0.06 | 5.66 | 1.12 | 1.12 | 1.12 | 50 |
| 1732656420 | 1.06 | -0.04 | -3.64 | 1.06 | 1.06 | 1.06 | 50 |
| 1732570020 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1732310820 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1732224420 | 1.1 | -0.08 | -6.78 | 1.1 | 1.1 | 1.1 | 1169 |
| 1732138020 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1732051620 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1731965220 | 1.18 | 0.27 | 29.67 | 1.2 | 1.2 | 1.18 | 1720 |
| 1731705960 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1731619560 | 0.91 | 0.125 | 15.92 | 0.91 | 0.91 | 0.91 | 150 |
| 1731533160 | 0.785 | 0 | 0.00 | 0.785 | 0.785 | 0.785 | 0 |
| 1731446760 | 0.785 | 0 | 0.00 | 0.785 | 0.785 | 0.785 | 0 |
| 1731360360 | 0.785 | 0 | 0.00 | 0.785 | 0.785 | 0.785 | 0 |
| 1731101160 | 0.785 | 0 | 0.00 | 0.785 | 0.785 | 0.785 | 0 |
| 1731014760 | 0.785 | -0.005 | -0.63 | 0.785 | 0.785 | 0.785 | 13 |
| 1730928360 | 0.79 | 0.065 | 8.97 | 0.79 | 0.79 | 0.79 | 2000 |
| 1730790000 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
| 1730703600 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
| 1730444400 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
| 1730358000 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
| 1730271600 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
| 1730185200 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
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
