Premium
Travelsky Tech Ltd (PK) (TSYHF)
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 | -0.345 | -21.835443038 | 1.58 | 1.58 | 1.16 | 16868 | 1.20671611 | CS |
| 4 | -0.109 | -8.11011904762 | 1.344 | 1.58 | 0.91 | 15306 | 1.16342037 | CS |
| 12 | -0.433 | -25.9592326139 | 1.668 | 1.668 | 0.91 | 30510 | 1.34905366 | CS |
| 26 | 0.187 | 17.8435114504 | 1.048 | 1.982 | 0.91 | 18226 | 1.33866193 | CS |
| 52 | 0.25148 | 25.5693834391 | 0.98352 | 1.982 | 0.91 | 13458 | 1.29616645 | CS |
| 156 | -0.637 | -34.0277777778 | 1.872 | 2.344 | 0.91 | 11085 | 1.52685897 | CS |
| 260 | -0.925 | -42.8240740741 | 2.16 | 2.668 | 0.91 | 11318 | 1.65951917 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 1.235 | 0.07 | 5.56 | 1.24 | 1.24 | 1.235 | 5770 |
| 1738276080 | 1.17 | -0.05 | -4.10 | 1.17 | 1.17 | 1.17 | 10005 |
| 1738189740 | 1.22 | -0.01 | -0.81 | 1.16 | 1.25 | 1.16 | 32511 |
| 1738103280 | 1.23 | 0.04 | 3.09 | 1.188 | 1.28 | 1.188 | 7094 |
| 1738016820 | 1.19315 | -0.02 | -1.80 | 1.58 | 1.58 | 1.19315 | 28962 |
| 1737757440 | 1.215 | 0.03 | 2.10 | 1.28 | 1.28 | 1.174 | 39903 |
| 1737671220 | 1.19 | -0.01 | -0.42 | 1.23 | 1.23 | 1.185 | 5400 |
| 1737584640 | 1.195 | 0.06 | 5.57 | 1.168 | 1.22 | 1.1299999 | 7573 |
| 1737498540 | 1.1319999 | -0.12 | -9.44 | 1.158 | 1.26 | 1.1319999 | 31721 |
| 1737152880 | 1.25 | 0.13 | 11.41 | 1.25 | 1.25 | 1.25 | 1894 |
| 1737066420 | 1.122 | -0.01 | -0.53 | 1.218 | 1.218 | 1.122 | 4320 |
| 1736979720 | 1.1279999 | -0.04 | -3.59 | 1.1279999 | 1.1279999 | 1.1279999 | 4680 |
| 1736893380 | 1.17 | 0.13 | 12.28 | 1.175 | 1.175 | 1.17 | 13285 |
| 1736806800 | 1.042 | -0.1 | -8.76 | 0.91 | 1.15 | 0.91 | 35603 |
| 1736547720 | 1.1419999 | -0.02 | -1.55 | 1.155 | 1.362 | 0.93 | 43147 |
| 1736375340 | 1.16 | -0.18 | -13.17 | 1.18 | 1.18 | 1.16 | 2186 |
| 1736288940 | 1.336 | -0.01 | -0.60 | 1.336 | 1.336 | 1.336 | 1216 |
| 1736202360 | 1.344 | 0.02 | 1.20 | 1.344 | 1.344 | 1.344 | 234 |
| 1735942980 | 1.328 | -0.02 | -1.19 | 1.262 | 1.328 | 1.262 | 12503 |
| 1735856700 | 1.344 | -0.04 | -2.89 | 1.344 | 1.344 | 1.344 | 5626 |
| 1735683960 | 1.3839999 | 0.1 | 7.62 | 1.284 | 1.3839999 | 1.284 | 14357 |
| 1735597740 | 1.286 | -0.15 | -10.20 | 1.3859999 | 1.3859999 | 1.286 | 40471 |
| 1735338000 | 1.432 | 0.01 | 0.85 | 1.426 | 1.432 | 1.324 | 15553 |
| 1735252020 | 1.42 | 0.11 | 8.40 | 1.42 | 1.42 | 1.42 | 6580 |
| 1735078200 | 1.31 | -0.1 | -6.76 | 1.31 | 1.31 | 1.31 | 32459 |
| 1734992400 | 1.405 | 0.04 | 2.86 | 1.3799999 | 1.426 | 1.37 | 60369 |
| 1734733200 | 1.366 | -0.04 | -2.84 | 1.288 | 1.402 | 1.288 | 26166 |
| 1734646800 | 1.406 | 0.02 | 1.74 | 1.406 | 1.406 | 1.3484 | 860590 |
| 1734560940 | 1.3819999 | 0.1 | 7.97 | 1.282 | 1.3839999 | 1.25 | 23863 |
| 1734474540 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1734388140 | 1.28 | -0.12 | -8.44 | 1.292 | 1.3879999 | 1.28 | 4893 |
| 1734128940 | 1.398 | 0.08 | 6.39 | 1.398 | 1.398 | 1.302 | 24163 |
| 1734042480 | 1.314 | 0.02 | 1.23 | 1.416 | 1.416 | 1.314 | 11133 |
| 1733955900 | 1.298 | -0.14 | -9.61 | 1.298 | 1.298 | 1.298 | 3896 |
| 1733869200 | 1.436 | 0.05 | 3.46 | 1.334 | 1.436 | 1.334 | 4410 |
| 1733782800 | 1.3879999 | 0.06 | 4.36 | 1.502 | 1.502 | 1.3879999 | 7544 |
| 1733523600 | 1.33 | -0.05 | -3.34 | 1.366 | 1.472 | 1.33 | 12347 |
| 1733437500 | 1.3759999 | -0.07 | -4.58 | 1.36 | 1.3759999 | 1.154 | 17886 |
| 1733350980 | 1.44203 | -0.11 | -6.97 | 1.607 | 1.607 | 1.11208 | 2117 |
| 1733264700 | 1.55 | 0.39 | 33.62 | 1.55 | 1.55 | 1.16 | 2482 |
| 1733178180 | 1.16 | -0.33 | -22.25 | 1.55 | 1.55 | 1.16 | 13828 |
| 1732918200 | 1.492 | 0.38 | 34.41 | 1.492 | 1.492 | 0.985 | 21002 |
| 1732746540 | 1.11 | -0.36 | -24.69 | 1.11 | 1.5 | 1.11 | 30157 |
| 1732660140 | 1.474 | -0.07 | -4.72 | 1.1 | 1.474 | 1.1 | 13337 |
| 1732573560 | 1.547 | 0.12 | 8.33 | 1.6279999 | 1.6279999 | 1.1 | 14239 |
| 1732314000 | 1.428 | -0.07 | -4.93 | 1.492 | 1.55 | 1.108 | 29323 |
| 1732227900 | 1.502 | 0.35 | 30.84 | 1.118 | 1.502 | 1.118 | 1959 |
| 1732141740 | 1.148 | 0.04 | 3.42 | 1.148 | 1.532 | 1.148 | 5507 |
| 1732054800 | 1.11 | -0.4 | -26.59 | 1.5 | 1.5 | 1.11 | 3880 |
| 1731968640 | 1.512 | 0.39 | 35.00 | 1.512 | 1.512 | 1.512 | 712 |
| 1731709260 | 1.12 | -0.47 | -29.74 | 1.51 | 1.51 | 1.12 | 610 |
| 1731623160 | 1.594 | 0 | 0.00 | 1.594 | 1.594 | 1.594 | 0 |
| 1731536760 | 1.594 | -0.02 | -1.12 | 1.186 | 1.594 | 1.186 | 2532 |
| 1731450480 | 1.612 | 0.37 | 29.79 | 1.198 | 1.612 | 1.198 | 739 |
| 1731363600 | 1.242 | -0.02 | -1.58 | 1.668 | 1.668 | 1.242 | 14281 |
| 1731104400 | 1.262 | 0.11 | 9.64 | 1.262 | 1.688 | 1.262 | 13828 |
| 1731018000 | 1.151 | 0 | 0.00 | 1.151 | 1.151 | 1.151 | 0 |
| 1730931600 | 1.151 | -0.31 | -21.43 | 1.222 | 1.222 | 1.151 | 2573 |
| 1730845680 | 1.465 | 0.31 | 26.51 | 1.252 | 1.465 | 1.252 | 11283 |
| 1730730600 | 1.158 | 0 | 0.00 | 1.158 | 1.158 | 1.158 | 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
