Eutelsat Communications SA (PK) (ETCMY)
USOTC
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 | 0.006977 | 1.29949711306 | 0.5369 | 0.6453 | 0.4971 | 5093 | 0.52008802 | DR |
| 4 | 0.014677 | 2.77343159486 | 0.5292 | 0.65 | 0.46715 | 4464 | 0.5213155 | DR |
| 12 | -0.566123 | -51.0020720721 | 1.11 | 1.13 | 0.46715 | 4045 | 0.75845509 | DR |
| 26 | -0.606123 | -52.7063478261 | 1.15 | 1.26 | 0.46715 | 3552 | 0.89189028 | DR |
| 52 | -0.566123 | -51.0020720721 | 1.11 | 1.28 | 0.46715 | 2350 | 0.94601283 | DR |
| 156 | -2.706123 | -83.2653230769 | 3.25 | 3.3 | 0.46715 | 4039 | 1.74922567 | DR |
| 260 | -3.461123 | -86.4200499376 | 4.005 | 4.27 | 0.46715 | 4793 | 2.34825984 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737671220 | 0.543877 | 0.046777 | 9.41 | 0.52595 | 0.5949 | 0.52595 | 1100 |
| 1737584640 | 0.4971 | -0.1482 | -22.97 | 0.6188 | 0.6193999 | 0.4971 | 8606 |
| 1737498540 | 0.6453 | 0.1453 | 29.06 | 0.5369 | 0.6453 | 0.5369 | 1580 |
| 1737152520 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1737066120 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1736979720 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1736893320 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1736806920 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1736547720 | 0.5 | -0.15 | -23.08 | 0.577975 | 0.577975 | 0.46715 | 530 |
| 1736375340 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1736288940 | 0.65 | 0.04 | 6.56 | 0.65 | 0.65 | 0.65 | 1000 |
| 1736202180 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1735942980 | 0.61 | 0.03184 | 5.51 | 0.61 | 0.61 | 0.61 | 110 |
| 1735856700 | 0.57816 | 0.06896 | 13.54 | 0.5722 | 0.57816 | 0.5722 | 1750 |
| 1735683960 | 0.5092 | -0.1323 | -20.62 | 0.5292 | 0.563987 | 0.5092 | 17673 |
| 1735597200 | 0.6415 | 0 | 0.00 | 0.6415 | 0.6415 | 0.6415 | 0 |
| 1735338000 | 0.6415 | 0 | 0.00 | 0.6415 | 0.6415 | 0.6415 | 0 |
| 1735251600 | 0.6415 | 0 | 0.00 | 0.6415 | 0.6415 | 0.6415 | 0 |
| 1735078800 | 0.6415 | 0 | 0.00 | 0.6415 | 0.6415 | 0.6415 | 0 |
| 1734992400 | 0.6415 | -0.02495 | -3.74 | 0.6415 | 0.6415 | 0.6415 | 182 |
| 1734733200 | 0.66645 | -0.05183 | -7.22 | 0.6727 | 0.6727 | 0.62 | 1890 |
| 1734646800 | 0.71828 | -0.04492 | -5.89 | 0.71828 | 0.71828 | 0.71828 | 2510 |
| 1734560940 | 0.7632 | 0 | 0.00 | 0.8324 | 0.8324 | 0.7435 | 3053 |
| 1734474540 | 0.7632 | 0 | 0.00 | 0.7632 | 0.7632 | 0.7632 | 0 |
| 1734388140 | 0.7632 | -0.1454 | -16.00 | 0.8484 | 0.8484 | 0.7632 | 480 |
| 1734128880 | 0.9086 | 0 | 0.00 | 0.9086 | 0.9086 | 0.9086 | 0 |
| 1734042480 | 0.9086 | -0.0004 | -0.04 | 0.9001 | 0.9086 | 0.9001 | 2200 |
| 1733955900 | 0.909 | 0.1589 | 21.18 | 0.836925 | 0.909 | 0.836925 | 45555 |
| 1733869200 | 0.7501 | 0 | 0.00 | 0.7501 | 0.7501 | 0.7501 | 0 |
| 1733782800 | 0.7501 | 0.0317 | 4.41 | 0.7501 | 0.7501 | 0.7501 | 107 |
| 1733523600 | 0.7184 | 0.006 | 0.84 | 0.7184 | 0.7184 | 0.7184 | 135 |
| 1733437500 | 0.7124 | 0 | 0.00 | 0.7124 | 0.7124 | 0.7124 | 0 |
| 1733351100 | 0.7124 | 0 | 0.00 | 0.7124 | 0.7124 | 0.7124 | 0 |
| 1733264700 | 0.7124 | -0.1276 | -15.19 | 0.8327 | 0.8327 | 0.7124 | 2700 |
| 1733178540 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1732919340 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1732746540 | 0.84 | -0.09 | -9.68 | 0.84 | 0.84 | 0.84 | 450 |
| 1732659960 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1732573560 | 0.93 | -0.01 | -1.06 | 0.93 | 0.9492 | 0.7693 | 1754 |
| 1732314000 | 0.94 | -0.01945 | -2.03 | 0.94 | 0.94 | 0.94 | 150 |
| 1732227900 | 0.95945 | -0.07055 | -6.85 | 0.99 | 1 | 0.95945 | 482 |
| 1732141260 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1732054860 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1731968460 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1731709260 | 1.03 | -0.08 | -7.21 | 1.1299999 | 1.1299999 | 1.03 | 1100 |
| 1731622800 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1731536400 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1731450000 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1731363600 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1731104400 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 200 |
| 1731014700 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1730928300 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1730841900 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1730755500 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1730496300 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1730409900 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1730323500 | 1.11 | 0.11 | 11.00 | 1.11 | 1.11 | 1.11 | 20000 |
| 1730237280 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1730150880 | 1 | -0.16 | -13.79 | 1.0765 | 1.0765 | 1 | 3159 |
| 1729891500 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 200 |
| 1729805160 | 1.16 | 0.09 | 8.41 | 1.08 | 1.16 | 1.08 | 2010 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
