Premium
KRTL Holding Group Inc (PK) (KRTL)
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 | -0.005 | -7.69230769231 | 0.065 | 0.0799 | 0.049 | 111713 | 0.0725347 | CS |
| 4 | 0.02 | 50 | 0.04 | 0.083 | 0.04 | 180758 | 0.06243544 | CS |
| 12 | 0.0499 | 494.059405941 | 0.0101 | 0.083 | 0.007 | 163247 | 0.04455486 | CS |
| 26 | 0.055 | 1100 | 0.005 | 0.083 | 0.004 | 114573 | 0.03619308 | CS |
| 52 | 0.0464 | 341.176470588 | 0.0136 | 0.083 | 0.0003 | 85604 | 0.03071351 | CS |
| 156 | 0 | 0 | 0.06 | 0.1148 | 0.0002 | 133495 | 0.03054327 | CS |
| 260 | 0 | 0 | 0.06 | 0.1148 | 0.0002 | 133495 | 0.03054327 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 0.06 | -0.0199 | -24.91 | 0.067 | 0.0725 | 0.06 | 61420 |
| 1737066420 | 0.0799 | 0.0099 | 14.14 | 0.0799 | 0.0799 | 0.0799 | 100 |
| 1736979720 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.056 | 259535 |
| 1736893380 | 0.07 | -0.005 | -6.67 | 0.07 | 0.07 | 0.07 | 11998 |
| 1736806800 | 0.075 | 0.0001 | 0.13 | 0.065 | 0.075 | 0.065 | 88333 |
| 1736547720 | 0.0749 | 0.0099 | 15.23 | 0.065 | 0.0749 | 0.049 | 198600 |
| 1736375340 | 0.065 | -0.01 | -13.33 | 0.0725 | 0.0725 | 0.0501 | 246651 |
| 1736288940 | 0.075 | -0.005 | -6.25 | 0.083 | 0.083 | 0.07 | 131589 |
| 1736202360 | 0.08 | 0.0195 | 32.23 | 0.072 | 0.08 | 0.0575 | 547471 |
| 1735942980 | 0.0605 | 0.0015 | 2.54 | 0.06 | 0.0625 | 0.06 | 127662 |
| 1735856700 | 0.059 | 0.0036 | 6.50 | 0.0588 | 0.06 | 0.049 | 260257 |
| 1735683960 | 0.0554 | 0.0034 | 6.54 | 0.052 | 0.0554 | 0.05 | 158762 |
| 1735597740 | 0.052 | 0.003 | 6.12 | 0.052 | 0.055 | 0.049 | 248153 |
| 1735338000 | 0.049 | 0 | 0.00 | 0.044 | 0.049 | 0.044 | 46122 |
| 1735252020 | 0.049 | 0.003 | 6.52 | 0.046 | 0.05 | 0.045 | 435817 |
| 1735078200 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 9837 |
| 1734992400 | 0.046 | 0.006 | 15.00 | 0.045 | 0.046 | 0.044 | 119454 |
| 1734733200 | 0.04 | 0.0027 | 7.24 | 0.04 | 0.045 | 0.04 | 182540 |
| 1734646800 | 0.0373 | 0.0033 | 9.71 | 0.034 | 0.04 | 0.034 | 258921 |
| 1734560940 | 0.034 | -0.001 | -2.86 | 0.035 | 0.035 | 0.031 | 95200 |
| 1734474360 | 0.035 | -0.00045 | -1.27 | 0.032 | 0.035 | 0.032 | 17000 |
| 1734388140 | 0.03545 | 0 | 0.00 | 0.03545 | 0.03545 | 0.03545 | 0 |
| 1734128940 | 0.03545 | -5.0E-5 | -0.14 | 0.03 | 0.03545 | 0.03 | 2253 |
| 1734042480 | 0.0354999 | -0.0094 | -20.94 | 0.04 | 0.0448 | 0.0354999 | 172300 |
| 1733955900 | 0.0449 | 0.0029 | 6.90 | 0.04 | 0.0449 | 0.028 | 245075 |
| 1733869200 | 0.042 | 0.007 | 20.00 | 0.028 | 0.046 | 0.028 | 638821 |
| 1733782800 | 0.035 | -0.005 | -12.50 | 0.035 | 0.0352 | 0.035 | 106294 |
| 1733523600 | 0.04 | 0 | 0.00 | 0.0399 | 0.0409 | 0.035 | 284375 |
| 1733437500 | 0.04 | 0.005 | 14.29 | 0.0415 | 0.042 | 0.037 | 234737 |
| 1733350980 | 0.035 | -0.0046 | -11.62 | 0.04 | 0.04 | 0.032 | 187150 |
| 1733264700 | 0.0396 | 0.0023 | 6.17 | 0.0397 | 0.0398 | 0.037 | 63500 |
| 1733178180 | 0.0373 | 0 | 0.00 | 0.031 | 0.0373 | 0.03 | 322218 |
| 1732918200 | 0.0373 | 0.0003 | 0.81 | 0.0373 | 0.0373 | 0.0373 | 25000 |
| 1732746540 | 0.037 | 0.002 | 5.71 | 0.034 | 0.0373 | 0.03 | 317000 |
| 1732660140 | 0.035 | 0.006 | 20.69 | 0.03 | 0.0354999 | 0.029 | 353135 |
| 1732573560 | 0.029 | 0.004 | 16.00 | 0.025 | 0.03 | 0.02 | 353475 |
| 1732314000 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 10000 |
| 1732227900 | 0.03 | 0 | 0.00 | 0.0175 | 0.03 | 0.007 | 347211 |
| 1732141740 | 0.03 | 0 | 0.00 | 0.0279 | 0.03 | 0.0279 | 140000 |
| 1732054800 | 0.03 | -0.003 | -9.09 | 0.032 | 0.032 | 0.02 | 333267 |
| 1731968640 | 0.033 | 0.001 | 3.13 | 0.0395 | 0.0395 | 0.0175 | 68080 |
| 1731709260 | 0.032 | 0.02 | 166.67 | 0.012 | 0.032 | 0.012 | 37200 |
| 1731622800 | 0.012 | 0.0015 | 14.29 | 0.013 | 0.013 | 0.0105 | 47159 |
| 1731536760 | 0.0105 | -0.001 | -8.70 | 0.0115 | 0.012 | 0.0105 | 17000 |
| 1731450480 | 0.0115 | 0.001 | 9.52 | 0.0101 | 0.0115 | 0.0101 | 59639 |
| 1731363600 | 0.0105 | -0.001 | -8.70 | 0.0111 | 0.0111 | 0.0105 | 38500 |
| 1731104940 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
| 1731018540 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 30000 |
| 1730932080 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
| 1730845680 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 20000 |
| 1730755620 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
| 1730496420 | 0.0115 | 0.0014 | 13.86 | 0.0092 | 0.0115 | 0.0092 | 7000 |
| 1730409780 | 0.0101 | -0.0004 | -3.81 | 0.0101 | 0.0101 | 0.0101 | 78636 |
| 1730323500 | 0.0105 | 0.0004 | 3.96 | 0.011 | 0.011 | 0.0105 | 146066 |
| 1730237280 | 0.0101 | 0.0001 | 1.00 | 0.0101 | 0.0101 | 0.0101 | 33266 |
| 1730150940 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729891740 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729805340 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729718940 | 0.01 | -0.0025 | -20.00 | 0.0092 | 0.01 | 0.0083 | 38500 |
| 1729632000 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1729545600 | 0.0125 | 0.0024 | 23.76 | 0.0125 | 0.0125 | 0.0125 | 1000 |
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
