Premium
Elektros Inc (PK) (ELEK)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.000876 | 4.86666666667 | 0.018 | 0.0255 | 0.015 | 31143 | 0.0240733 | CS |
| 4 | -0.011499 | -37.8567901235 | 0.030375 | 0.03394 | 0.015 | 29817 | 0.0207945 | CS |
| 12 | -0.019924 | -51.3505154639 | 0.0388 | 0.05 | 0.015 | 27143 | 0.0303536 | CS |
| 26 | 0.002676 | 16.5185185185 | 0.0162 | 0.06 | 0.01305 | 38055 | 0.03309963 | CS |
| 52 | 0.000876 | 4.86666666667 | 0.018 | 0.06 | 0.007 | 36536 | 0.02408424 | CS |
| 156 | -0.961124 | -98.073877551 | 0.98 | 1.12 | 0.006525 | 147036 | 0.16201418 | CS |
| 260 | -1.341124 | -98.6120588235 | 1.36 | 8.5 | 0.006525 | 155017 | 0.51901865 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733955900 | 0.018876 | -0.006524 | -25.69 | 0.018876 | 0.018876 | 0.018876 | 18000 |
| 1733869200 | 0.0254 | 0.00294 | 13.09 | 0.0179 | 0.0254999 | 0.015 | 100514 |
| 1733782800 | 0.02246 | -0.00304 | -11.92 | 0.0236 | 0.0236 | 0.02246 | 1500 |
| 1733523600 | 0.0254999 | 0.0048999 | 23.79 | 0.0233 | 0.0254999 | 0.0233 | 10400 |
| 1733437500 | 0.0206 | -0.00044 | -2.09 | 0.0178 | 0.0206 | 0.015 | 32799 |
| 1733350980 | 0.02104 | 0.00034 | 1.64 | 0.018 | 0.02104 | 0.0175 | 10500 |
| 1733264700 | 0.0207 | 0.0032 | 18.29 | 0.0175 | 0.0234 | 0.0175 | 3435 |
| 1733178180 | 0.0175 | -0.001705 | -8.88 | 0.02045 | 0.02045 | 0.0175 | 700 |
| 1732918200 | 0.019205 | -0.004245 | -18.10 | 0.0234 | 0.0234 | 0.019205 | 2100 |
| 1732746540 | 0.02345 | 0.00045 | 1.96 | 0.02234 | 0.0258 | 0.0214 | 2000 |
| 1732660140 | 0.023 | 0.0023 | 11.11 | 0.02045 | 0.0239 | 0.02 | 3000 |
| 1732573560 | 0.0207 | 0.0027 | 15.00 | 0.0254999 | 0.0254999 | 0.0207 | 16200 |
| 1732314300 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1732227900 | 0.018 | 0 | 0.00 | 0.02049 | 0.02049 | 0.0175 | 206000 |
| 1732141740 | 0.018 | -0.0063 | -25.93 | 0.0221 | 0.0221 | 0.018 | 62125 |
| 1732054800 | 0.0243 | 0.0068 | 38.86 | 0.02215 | 0.02496 | 0.02215 | 20000 |
| 1731968640 | 0.0175 | -0.00924 | -34.55 | 0.0265 | 0.0265 | 0.0175 | 5072 |
| 1731709200 | 0.02674 | 0 | 0.00 | 0.02674 | 0.02674 | 0.02674 | 0 |
| 1731622800 | 0.02674 | 0.00074 | 2.85 | 0.03394 | 0.03394 | 0.025 | 29550 |
| 1731536760 | 0.026 | -0.0088 | -25.29 | 0.030375 | 0.030375 | 0.026 | 1000 |
| 1731450000 | 0.0348 | 0 | 0.00 | 0.0348 | 0.0348 | 0.0348 | 0 |
| 1731363600 | 0.0348 | 0.00071 | 2.08 | 0.026 | 0.0436 | 0.026 | 2052 |
| 1731104400 | 0.03409 | -6.0E-5 | -0.18 | 0.03415 | 0.03415 | 0.0245 | 6250 |
| 1731018540 | 0.03415 | 0.00323 | 10.45 | 0.028625 | 0.03425 | 0.0246 | 119616 |
| 1730931600 | 0.03092 | -0.01408 | -31.29 | 0.045 | 0.045 | 0.029775 | 11613 |
| 1730845680 | 0.045 | 0.0205 | 83.67 | 0.0346 | 0.045 | 0.0346 | 2500 |
| 1730759160 | 0.0245 | -0.002638 | -9.72 | 0.0271 | 0.0271 | 0.0245 | 10539 |
| 1730496420 | 0.027138 | -0.017862 | -39.69 | 0.027138 | 0.027138 | 0.027138 | 1200 |
| 1730409780 | 0.045 | 0.009 | 25.00 | 0.049 | 0.049 | 0.045 | 18500 |
| 1730323500 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.03025 | 51050 |
| 1730237280 | 0.036 | 0.00601 | 20.04 | 0.024 | 0.036 | 0.024 | 48821 |
| 1730150880 | 0.02999 | -0.01801 | -37.52 | 0.02999 | 0.02999 | 0.02999 | 100 |
| 1729891560 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1729805160 | 0.048 | 0.0237801 | 98.18 | 0.0257 | 0.05 | 0.02385 | 108702 |
| 1729718700 | 0.0242199 | 0 | 0.00 | 0.0242199 | 0.0242199 | 0.0242199 | 0 |
| 1729632300 | 0.0242199 | -0.000481 | -1.95 | 0.02385 | 0.0242199 | 0.02385 | 600 |
| 1729545600 | 0.024701 | 0.000851 | 3.57 | 0.0257 | 0.0257 | 0.024701 | 1480 |
| 1729286400 | 0.02385 | -0.00085 | -3.44 | 0.02385 | 0.02385 | 0.02385 | 3150 |
| 1729200360 | 0.0247 | 0 | 0.00 | 0.0247 | 0.0247 | 0.0247 | 0 |
| 1729113960 | 0.0247 | -0.00095 | -3.70 | 0.0247 | 0.0247 | 0.0247 | 5000 |
| 1729027680 | 0.02565 | 0.00105 | 4.27 | 0.0247 | 0.02565 | 0.0247 | 42500 |
| 1728941220 | 0.0246 | 0.000135 | 0.55 | 0.023 | 0.0246 | 0.023 | 51500 |
| 1728681900 | 0.024465 | -0.005235 | -17.63 | 0.0231 | 0.02505 | 0.0231 | 71000 |
| 1728595560 | 0.0297 | 0.0021 | 7.61 | 0.026628 | 0.0297 | 0.024 | 21000 |
| 1728508800 | 0.0276 | 5.0E-5 | 0.18 | 0.02646 | 0.0276 | 0.02646 | 12114 |
| 1728422580 | 0.02755 | -0.00245 | -8.17 | 0.0297 | 0.0297 | 0.0251 | 56738 |
| 1728336000 | 0.03 | -0.005 | -14.29 | 0.037 | 0.037 | 0.03 | 27600 |
| 1728077220 | 0.035 | 0.00311 | 9.75 | 0.035 | 0.035 | 0.035 | 3000 |
| 1727990760 | 0.03189 | 0.00189 | 6.30 | 0.036 | 0.0399 | 0.03189 | 47244 |
| 1727904000 | 0.03 | -0.014 | -31.82 | 0.031 | 0.031 | 0.03 | 27000 |
| 1727818140 | 0.044 | 0.012 | 37.50 | 0.0375 | 0.044 | 0.0375 | 3300 |
| 1727731380 | 0.032 | -0.00692 | -17.78 | 0.046 | 0.046 | 0.032 | 5019 |
| 1727472000 | 0.03892 | -0.0026 | -6.26 | 0.047 | 0.047 | 0.0333 | 15000 |
| 1727386200 | 0.04152 | -0.00648 | -13.50 | 0.0383 | 0.04152 | 0.0383 | 7200 |
| 1727299200 | 0.048 | 0 | 0.00 | 0.0429999 | 0.048 | 0.0429999 | 3000 |
| 1727212800 | 0.048 | 0.0067 | 16.22 | 0.048 | 0.048 | 0.0397 | 21284 |
| 1727126940 | 0.0413 | -0.0087 | -17.40 | 0.05 | 0.05 | 0.0413 | 6200 |
| 1726867200 | 0.05 | 0.005 | 11.11 | 0.04045 | 0.05 | 0.0359 | 76793 |
| 1726781220 | 0.045 | 0.0062 | 15.98 | 0.048 | 0.048 | 0.04 | 18010 |
| 1726694460 | 0.0388 | -0.0122 | -23.92 | 0.0388 | 0.0388 | 0.0388 | 25000 |
| 1726608240 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 1000 |
| 1726521720 | 0.0509999 | -0.002 | -3.77 | 0.04 | 0.0509999 | 0.03465 | 65350 |
| 1726262940 | 0.053 | 0.013 | 32.50 | 0.049 | 0.053 | 0.049 | 11380 |
| 1726176540 | 0.04 | -0.016 | -28.57 | 0.04 | 0.0555 | 0.04 | 16800 |
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
