Premium
Akita Drilling Ltd (PK) (AKTAF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1075 | 9.83981693364 | 1.0925 | 1.2 | 1.06 | 6693 | 1.14882269 | CS |
| 4 | 0.06 | 5.26315789474 | 1.14 | 1.2 | 1.06 | 7838 | 1.13809733 | CS |
| 12 | 0.0505 | 4.39321444106 | 1.1495 | 1.2254 | 1.06 | 10195 | 1.16379439 | CS |
| 26 | 0.2315 | 23.9029426949 | 0.9685 | 1.2254 | 0.8621 | 8290 | 1.11378834 | CS |
| 52 | 0.2 | 20 | 1 | 1.33 | 0.8621 | 6954 | 1.09409071 | CS |
| 156 | 0.27 | 29.0322580645 | 0.93 | 2.29 | 0.82 | 7784 | 1.2294313 | CS |
| 260 | 0.399 | 49.8127340824 | 0.801 | 2.29 | 0.0001 | 9618 | 0.85859878 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 1.19 | 0.03 | 2.98 | 1.1566 | 1.19 | 1.1566 | 4300 |
| 1735942980 | 1.1556 | 0.02 | 1.37 | 1.1399999 | 1.16 | 1.1399999 | 9000 |
| 1735856700 | 1.1399999 | 0.03 | 2.70 | 1.1299999 | 1.15 | 1.123 | 9500 |
| 1735683960 | 1.11 | 0 | 0.00 | 1.0925 | 1.11 | 1.06 | 3973 |
| 1735597740 | 1.11 | 0 | 0.27 | 1.1 | 1.11 | 1.1 | 3372 |
| 1735338000 | 1.107 | 0.01 | 0.68 | 1.1 | 1.107 | 1.0868 | 6850 |
| 1735251000 | 1.0995 | 0 | 0.00 | 1.0995 | 1.0995 | 1.0995 | 0 |
| 1735078200 | 1.0995 | -0.05 | -3.97 | 1.1012 | 1.11 | 1.096 | 8200 |
| 1734992400 | 1.145 | 0 | 0.00 | 1.145 | 1.145 | 1.145 | 0 |
| 1734733200 | 1.145 | 0.02 | 1.72 | 1.1322 | 1.177 | 1.1299999 | 17800 |
| 1734646800 | 1.1256 | -0.01 | -1.26 | 1.1256 | 1.1256 | 1.1256 | 5002 |
| 1734560940 | 1.1399999 | -0.01 | -0.61 | 1.1599 | 1.16 | 1.1399999 | 20700 |
| 1734474540 | 1.147 | 0 | 0.00 | 1.147 | 1.147 | 1.147 | 0 |
| 1734388140 | 1.147 | -0 | -0.30 | 1.1402 | 1.1541999 | 1.1259999 | 9932 |
| 1734128940 | 1.1505 | -0.01 | -1.12 | 1.1299999 | 1.1505 | 1.115 | 6700 |
| 1734042300 | 1.1635 | 0 | 0.00 | 1.1635 | 1.1635 | 1.1635 | 0 |
| 1733955900 | 1.1635 | 0.01 | 1.17 | 1.1635 | 1.1635 | 1.1635 | 1000 |
| 1733869200 | 1.15 | -0.03 | -2.54 | 1.1399999 | 1.166 | 1.1399999 | 3398 |
| 1733782800 | 1.18 | 0.02 | 1.72 | 1.1744 | 1.193 | 1.1734 | 7500 |
| 1733523600 | 1.16 | -0 | -0.38 | 1.163 | 1.1735 | 1.16 | 17800 |
| 1733437500 | 1.1644 | -0.01 | -0.48 | 1.1525 | 1.17 | 1.1500999 | 17600 |
| 1733351100 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1733264700 | 1.17 | 0.02 | 1.74 | 1.16 | 1.17 | 1.16 | 1200 |
| 1733177400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1732918200 | 1.15 | 0 | 0.26 | 1.1465 | 1.15 | 1.1465 | 600 |
| 1732746540 | 1.147 | -0 | -0.27 | 1.16 | 1.16 | 1.1399999 | 12957 |
| 1732660140 | 1.1500999 | -0.02 | -2.12 | 1.1635 | 1.165 | 1.1500999 | 23201 |
| 1732573560 | 1.175 | -0.01 | -0.42 | 1.19 | 1.19 | 1.153 | 26981 |
| 1732314000 | 1.18 | -0.03 | -2.07 | 1.1795 | 1.185 | 1.16 | 10238 |
| 1732227900 | 1.205 | -0.02 | -1.23 | 1.2199 | 1.2199 | 1.1975 | 6200 |
| 1732141740 | 1.22 | 0.02 | 2.09 | 1.2182 | 1.2254 | 1.2182 | 3500 |
| 1732054800 | 1.195 | 0 | 0.38 | 1.18 | 1.21 | 1.1765 | 61506 |
| 1731968640 | 1.1904999 | 0.03 | 2.63 | 1.156 | 1.1904999 | 1.156 | 4808 |
| 1731709200 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1731622800 | 1.16 | 0.01 | 0.87 | 1.12 | 1.17 | 1.11 | 1590 |
| 1731536760 | 1.15 | -0.01 | -0.86 | 1.157 | 1.157 | 1.1301 | 24875 |
| 1731450480 | 1.16 | -0.01 | -1.11 | 1.16 | 1.161 | 1.154 | 5200 |
| 1731363600 | 1.173 | -0.02 | -1.43 | 1.2 | 1.2 | 1.173 | 4425 |
| 1731104400 | 1.19 | -0.02 | -1.61 | 1.1544 | 1.19 | 1.1495 | 7750 |
| 1731018540 | 1.2095 | 0.02 | 1.64 | 1.214 | 1.215 | 1.2095 | 6130 |
| 1730931600 | 1.19 | 0.01 | 0.55 | 1.173 | 1.2 | 1.173 | 5000 |
| 1730845680 | 1.1835 | 0.03 | 2.65 | 1.175 | 1.1835 | 1.1505 | 20750 |
| 1730759160 | 1.153 | -0.03 | -2.29 | 1.17 | 1.207 | 1.153 | 8450 |
| 1730496420 | 1.18 | 0 | 0.00 | 1.1901 | 1.196 | 1.15 | 6000 |
| 1730409780 | 1.18 | 0 | 0.00 | 1.186 | 1.186 | 1.18 | 1200 |
| 1730323500 | 1.18 | 0.04 | 3.51 | 1.156 | 1.18 | 1.156 | 37120 |
| 1730237280 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.1399999 | 1.1399999 | 1473 |
| 1730150880 | 1.15 | 0.02 | 1.50 | 1.15 | 1.15 | 1.1395 | 14300 |
| 1729891500 | 1.133 | -0.02 | -1.90 | 1.1299999 | 1.133 | 1.123 | 5475 |
| 1729805100 | 1.155 | 0 | 0.00 | 1.155 | 1.155 | 1.155 | 0 |
| 1729718700 | 1.155 | 0 | 0.00 | 1.155 | 1.155 | 1.155 | 0 |
| 1729632300 | 1.155 | -0.01 | -0.43 | 1.155 | 1.155 | 1.155 | 1700 |
| 1729545600 | 1.16 | -0.02 | -1.28 | 1.153 | 1.16 | 1.153 | 1900 |
| 1729286400 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 0 |
| 1729200000 | 1.175 | 0.05 | 3.98 | 1.175 | 1.175 | 1.175 | 3700 |
| 1729113960 | 1.1299999 | -0 | -0.01 | 1.123 | 1.1339999 | 1.105 | 8500 |
| 1729027680 | 1.1301 | -0.05 | -4.23 | 1.1495 | 1.1495 | 1.1301 | 9800 |
| 1728941100 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1728681900 | 1.18 | 0 | 0.08 | 1.166 | 1.18 | 1.166 | 18850 |
| 1728595200 | 1.179 | 0 | 0.00 | 1.179 | 1.179 | 1.179 | 0 |
| 1728508800 | 1.179 | 0.04 | 3.42 | 1.17 | 1.179 | 1.17 | 1300 |
| 1728422580 | 1.1399999 | -0.03 | -2.57 | 1.1462 | 1.1462 | 1.12 | 5241 |
| 1728336000 | 1.1701 | -0.02 | -1.67 | 1.1701 | 1.1701 | 1.1701 | 750 |
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
