Premium
GTI Energy Ltd (PK) (GTRIF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.001 | 14.2857142857 | 0.007 | 0.008 | 0.007 | 8701 | 0.00791949 | CS |
| 4 | -0.002 | -20 | 0.01 | 0.01 | 0.0025 | 35369 | 0.00717614 | CS |
| 12 | 0.002 | 33.3333333333 | 0.006 | 0.272 | 0.0009 | 205025 | 0.00829139 | CS |
| 26 | 0.0005 | 6.66666666667 | 0.0075 | 0.272 | 0.0009 | 162301 | 0.00818086 | CS |
| 52 | 0.0007 | 9.58904109589 | 0.0073 | 0.272 | 0.0009 | 116848 | 0.00801284 | CS |
| 156 | -0.022 | -73.3333333333 | 0.03 | 0.272 | 0.0009 | 82814 | 0.00938158 | CS |
| 260 | -0.022 | -73.3333333333 | 0.03 | 0.272 | 0.0009 | 82814 | 0.00938158 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739312400 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1739226000 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1738966800 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1738880400 | 0.007 | -0.001 | -12.50 | 0.007 | 0.007 | 0.007 | 1401 |
| 1738794000 | 0.008 | 0.0055 | 220.00 | 0.007 | 0.008 | 0.007 | 16000 |
| 1738708140 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1738621740 | 0.0025 | -0.00255 | -50.50 | 0.0025 | 0.0025 | 0.0025 | 19575 |
| 1738362000 | 0.00505 | -0.00395 | -43.89 | 0.00505 | 0.00505 | 0.00505 | 450 |
| 1738276080 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 25000 |
| 1738189620 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1738103220 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1738016820 | 0.009 | 0.001 | 12.50 | 0.009 | 0.009 | 0.009 | 9000 |
| 1737757440 | 0.008 | 0.001 | 14.29 | 0.007 | 0.008 | 0.007 | 50000 |
| 1737671040 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1737584640 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 374 |
| 1737498540 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 242857 |
| 1737152880 | 0.007 | 0.00275 | 64.71 | 0.004 | 0.007 | 0.004 | 49667 |
| 1737066420 | 0.00425 | -0.00575 | -57.50 | 0.00425 | 0.00425 | 0.00425 | 100 |
| 1736979720 | 0.01 | 0.0031 | 44.93 | 0.01 | 0.01 | 0.01 | 10000 |
| 1736893380 | 0.0069 | 0.0039 | 130.00 | 0.0069 | 0.0069 | 0.0069 | 10000 |
| 1736806800 | 0.003 | 0 | 0.00 | 0.0027 | 0.00775 | 0.0027 | 783500 |
| 1736547720 | 0.003 | 0.0018001 | 150.02 | 0.0027 | 0.003 | 0.0027 | 15050 |
| 1736375340 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1736288940 | 0.0011999 | -0.0048 | -80.00 | 0.0026 | 0.0026 | 0.0011999 | 695992 |
| 1736202300 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1735943100 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1735856700 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 10050 |
| 1735684140 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1735597740 | 0.006 | -0.0039 | -39.39 | 0.015 | 0.015 | 0.006 | 422100 |
| 1735338000 | 0.0099 | -0.0001 | -1.00 | 0.0009 | 0.01 | 0.0009 | 995245 |
| 1735252020 | 0.01 | 0.003 | 42.86 | 0.0041 | 0.01 | 0.0041 | 550000 |
| 1735078800 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1734992400 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1734733200 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1734646800 | 0.007 | -0.002 | -22.22 | 0.007 | 0.007 | 0.007 | 500000 |
| 1734560940 | 0.009 | 0.006 | 200.00 | 0.009 | 0.009 | 0.009 | 500000 |
| 1734474360 | 0.003 | -0.0066 | -68.75 | 0.003 | 0.003 | 0.003 | 48422 |
| 1734388080 | 0.0095999 | 0 | 0.00 | 0.0095999 | 0.0095999 | 0.0095999 | 0 |
| 1734128880 | 0.0095999 | 0 | 0.00 | 0.0095999 | 0.0095999 | 0.0095999 | 0 |
| 1734042480 | 0.0095999 | -0.0854 | -89.89 | 0.004 | 0.0095999 | 0.004 | 106700 |
| 1733955900 | 0.095 | 0.089 | 1,483.33 | 0.0132 | 0.272 | 0.01255 | 102500 |
| 1733869200 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 166666 |
| 1733782860 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1733523660 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1733437260 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1733350860 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1733264460 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1733178060 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1732918860 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1732746060 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1732659660 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1732573260 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1732314060 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1732227660 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1732141260 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1732054860 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1731968460 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1731709260 | 0.006 | -0.00293 | -32.81 | 0.006 | 0.006 | 0.006 | 17000 |
| 1731594600 | 0.00893 | 0 | 0.00 | 0.00893 | 0.00893 | 0.00893 | 0 |
| 1731508200 | 0.00893 | 0 | 0.00 | 0.00893 | 0.00893 | 0.00893 | 0 |
| 1731421800 | 0.00893 | 0 | 0.00 | 0.00893 | 0.00893 | 0.00893 | 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
