PSI Technology (PTTEC)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 21.44 | 1.32096977912 | 1623.05 | 1644.58 | 1596.66 | 0 | 0 | IX |
| 4 | 9.22 | 0.56382126499 | 1635.27 | 1648.93 | 1554.27 | 0 | 0 | IX |
| 12 | 272.16 | 19.8319646149 | 1372.33 | 1659.6 | 1320.73 | 0 | 0 | IX |
| 26 | 295.97 | 21.9477649571 | 1348.52 | 1659.6 | 1287.46 | 0 | 0 | IX |
| 52 | 519.84 | 46.2223802961 | 1124.65 | 1659.6 | 1112.19 | 0 | 0 | IX |
| 156 | 927.24 | 129.277100035 | 717.25 | 1659.6 | 601.5 | 0 | 0 | IX |
| 260 | 1259.79 | 327.473355862 | 384.7 | 1659.6 | 367.98 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 1644.49 | 0 | 0.00 | 1606.19 | 1644.49 | 1606.19 | 0 |
| 1744821000 | 1644.49 | 2.7 | 0.16 | 1641.79 | 1644.49 | 1617.77 | 0 |
| 1744734600 | 1641.79 | -2.74 | -0.17 | 1644.53 | 1644.53 | 1596.66 | 0 |
| 1744648200 | 1644.53 | -0.05 | -0.00 | 1644.58 | 1644.58 | 1615.81 | 0 |
| 1744389000 | 1644.58 | 2.33 | 0.14 | 1642.25 | 1644.58 | 1613.53 | 0 |
| 1744302600 | 1642.25 | 19.15 | 1.18 | 1623.05 | 1642.25 | 1623.05 | 0 |
| 1744216200 | 1623.1 | 0 | 0.00 | 1613.53 | 1642.25 | 1601.88 | 0 |
| 1744129800 | 1623.1 | 54.86 | 3.50 | 1568.75 | 1626.2 | 1568.75 | 0 |
| 1744043400 | 1568.24 | -71.68 | -4.37 | 1648.93 | 1648.93 | 1554.27 | 0 |
| 1743787800 | 1639.92 | 0 | 0.00 | 1639.92 | 1639.92 | 1639.92 | 0 |
| 1743701400 | 1639.92 | 0 | 0.00 | 1639.92 | 1639.92 | 1639.92 | 0 |
| 1743615000 | 1639.92 | 0 | 0.00 | 1639.92 | 1639.92 | 1639.92 | 0 |
| 1743528600 | 1639.92 | 0 | 0.00 | 1639.92 | 1639.92 | 1639.92 | 0 |
| 1743442200 | 1639.92 | 0 | 0.00 | 1639.92 | 1639.92 | 1639.92 | 0 |
| 1743183000 | 1639.92 | 0 | 0.00 | 1639.92 | 1639.92 | 1639.92 | 0 |
| 1743096600 | 1639.92 | 0 | 0.00 | 1639.92 | 1639.92 | 1639.92 | 0 |
| 1743010200 | 1639.92 | 0 | 0.00 | 1639.92 | 1639.92 | 1639.92 | 0 |
| 1742923800 | 1639.92 | 0 | 0.00 | 1630.35 | 1639.92 | 1614.05 | 0 |
| 1742837400 | 1639.92 | 11.9 | 0.73 | 1618.44 | 1639.92 | 1611.2 | 0 |
| 1742578200 | 1628.02 | -4.92 | -0.30 | 1625.95 | 1628.02 | 1606.8 | 0 |
| 1742491800 | 1632.94 | -11.9 | -0.72 | 1635.27 | 1639.92 | 1616.38 | 0 |
| 1742405400 | 1644.84 | 9.57 | 0.59 | 1635.27 | 1644.84 | 1635.27 | 0 |
| 1742319000 | 1635.27 | 28.47 | 1.77 | 1611.46 | 1635.27 | 1604.47 | 0 |
| 1742232600 | 1606.8 | -9.32 | -0.58 | 1616.1199 | 1632.94 | 1594.9 | 0 |
| 1741973400 | 1616.1199 | 23.55 | 1.48 | 1599.56 | 1616.1199 | 1591.64 | 0 |
| 1741887000 | 1592.57 | -19.15 | -1.19 | 1621.3 | 1630.6099 | 1582.06 | 0 |
| 1741800600 | 1611.72 | 0 | 0.00 | 1582.99 | 1621.03 | 1582.99 | 0 |
| 1741714200 | 1611.72 | 19.41 | 1.22 | 1585.32 | 1625.69 | 1585.32 | 0 |
| 1741627800 | 1592.31 | -42.96 | -2.63 | 1635.27 | 1635.27 | 1575.75 | 0 |
| 1741368600 | 1635.27 | 7.25 | 0.45 | 1618.44 | 1635.27 | 1606.8 | 0 |
| 1741282200 | 1628.02 | -28.73 | -1.73 | 1659.07 | 1659.07 | 1616.1199 | 0 |
| 1741195800 | 1656.75 | 73.76 | 4.66 | 1592.57 | 1656.75 | 1567.83 | 0 |
| 1741109400 | 1582.99 | -23.14 | -1.44 | 1606.13 | 1634.8599 | 1567.83 | 0 |
| 1741023000 | 1606.13 | -23.81 | -1.46 | 1630.8699 | 1630.8699 | 1602.15 | 0 |
| 1740763800 | 1629.94 | 32.45 | 2.03 | 1602.15 | 1630.8699 | 1602.15 | 0 |
| 1740677400 | 1597.49 | -14.23 | -0.88 | 1611.72 | 1616.64 | 1597.49 | 0 |
| 1740591000 | 1611.72 | -31.78 | -1.93 | 1528.6 | 1630.8699 | 1528.6 | 0 |
| 1740504600 | 1643.5 | 7.71 | 0.47 | 1645.3699 | 1649.09 | 1633.93 | 0 |
| 1740418200 | 1635.79 | 14.49 | 0.89 | 1659.6 | 1659.6 | 1635.79 | 0 |
| 1740159000 | 1621.3 | 188.46 | 13.15 | 1432.84 | 1658.67 | 1432.84 | 0 |
| 1740072600 | 1432.84 | 51.86 | 3.76 | 1390.55 | 1432.84 | 1380.98 | 0 |
| 1739986200 | 1380.98 | -0.93 | -0.07 | 1376.32 | 1380.98 | 1361.83 | 0 |
| 1739899800 | 1381.91 | 7.25 | 0.53 | 1365.81 | 1381.91 | 1365.81 | 0 |
| 1739813400 | 1374.66 | -9.58 | -0.69 | 1384.24 | 1384.24 | 1372.33 | 0 |
| 1739554200 | 1384.24 | 27.07 | 1.99 | 1362.76 | 1384.24 | 1362.76 | 0 |
| 1739467800 | 1357.17 | -7.92 | -0.58 | 1371.4 | 1371.4 | 1346.66 | 0 |
| 1739381400 | 1365.09 | 0 | 0.00 | 1365.09 | 1365.09 | 1365.09 | 0 |
| 1739295000 | 1365.09 | 3.26 | 0.24 | 1361.83 | 1365.09 | 1352.25 | 0 |
| 1739208600 | 1361.83 | 15.17 | 1.13 | 1365.81 | 1371.4 | 1352.25 | 0 |
| 1738949400 | 1346.66 | -9.58 | -0.71 | 1365.81 | 1365.81 | 1346.66 | 0 |
| 1738863000 | 1356.24 | -5.59 | -0.41 | 1361.83 | 1361.83 | 1356.24 | 0 |
| 1738776600 | 1361.83 | -5.85 | -0.43 | 1372.33 | 1372.33 | 1361.83 | 0 |
| 1738690200 | 1367.68 | 1.87 | 0.14 | 1356.24 | 1367.68 | 1346.66 | 0 |
| 1738603800 | 1365.81 | -6.52 | -0.48 | 1334.03 | 1372.33 | 1334.03 | 0 |
| 1738344600 | 1372.33 | 14.23 | 1.05 | 1348.52 | 1372.33 | 1346.66 | 0 |
| 1738258200 | 1358.1 | 0 | 0.00 | 1367.68 | 1367.68 | 1348.52 | 0 |
| 1738171800 | 1358.1 | -10.51 | -0.77 | 1367.68 | 1367.68 | 1329.3699 | 0 |
| 1738085400 | 1368.6099 | 25.93 | 1.93 | 1342.68 | 1368.6099 | 1320.73 | 0 |
| 1737999000 | 1342.68 | -28.72 | -2.09 | 1342.68 | 1342.68 | 1342.68 | 0 |
| 1737739800 | 1371.4 | 9.57 | 0.70 | 1361.83 | 1371.4 | 1323.52 | 0 |
| 1737653400 | 1361.83 | -10.5 | -0.77 | 1372.33 | 1372.33 | 1361.83 | 0 |
| 1737567000 | 1372.33 | 20.08 | 1.48 | 1346.66 | 1372.33 | 1346.66 | 0 |
| 1737480600 | 1352.25 | -19.15 | -1.40 | 1352.25 | 1371.4 | 1352.25 | 0 |
| 1737394200 | 1371.4 | 3.99 | 0.29 | 1348.26 | 1371.4 | 1336.16 | 0 |
| 1737135000 | 1367.41 | 14.23 | 1.05 | 1353.18 | 1372.33 | 1353.18 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
