Hot Features
프리미엄
Turkcell lletism Hizmetleri AS (TKC)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -0.0730994152047 | 6.84 | 6.9 | 6.53 | 430204 | 6.72871617 | DR |
| 4 | 0.545 | 8.66454689984 | 6.29 | 6.9401 | 6.04 | 371092 | 6.53311242 | DR |
| 12 | -0.315 | -4.40559440559 | 7.15 | 7.3 | 5.97 | 475110 | 6.71281503 | DR |
| 26 | -0.055 | -0.798258345428 | 6.89 | 8.47 | 5.97 | 674137 | 7.39457503 | DR |
| 52 | 2.005 | 41.5113871636 | 4.83 | 8.47 | 4.48 | 494765 | 6.76361074 | DR |
| 156 | 2.835 | 70.875 | 4 | 8.47 | 2.33 | 518024 | 4.72597444 | DR |
| 260 | 1.005 | 17.2384219554 | 5.83 | 8.47 | 2.33 | 496076 | 4.84326274 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 6.78 | 0.14 | 2.11 | 6.77 | 6.81 | 6.71 | 370808 |
| 1732059600 | 6.64 | -0.04 | -0.60 | 6.66 | 6.675 | 6.62 | 424695 |
| 1731973200 | 6.68 | -0.06 | -0.89 | 6.7 | 6.71 | 6.63 | 239133 |
| 1731714000 | 6.74 | -0.03 | -0.44 | 6.79 | 6.805 | 6.72 | 465001 |
| 1731627600 | 6.77 | 0.02 | 0.30 | 6.8783 | 6.9 | 6.77 | 609561 |
| 1731541200 | 6.75 | -0.07 | -1.03 | 6.82 | 6.84 | 6.75 | 408668 |
| 1731454800 | 6.82 | 0.04 | 0.59 | 6.83 | 6.865 | 6.765 | 858309 |
| 1731368400 | 6.78 | 0.18 | 2.73 | 6.88 | 6.9401 | 6.76 | 545318 |
| 1731109200 | 6.6 | 0.21 | 3.29 | 6.59 | 6.605 | 6.51 | 305622 |
| 1731022800 | 6.39 | 0.26 | 4.24 | 6.35 | 6.46 | 6.3099999 | 312541 |
| 1730936400 | 6.13 | 0.05 | 0.82 | 6.15 | 6.17 | 6.115 | 178109 |
| 1730850000 | 6.08 | 0 | 0.00 | 6.0713 | 6.1 | 6.04 | 308819 |
| 1730763600 | 6.08 | -0.15 | -2.41 | 6.12 | 6.12 | 6.045 | 157330 |
| 1730500800 | 6.23 | 0.09 | 1.47 | 6.19 | 6.275 | 6.19 | 270704 |
| 1730414400 | 6.14 | -0.24 | -3.76 | 6.24 | 6.25 | 6.115 | 298358 |
| 1730328000 | 6.38 | 0.18 | 2.90 | 6.33 | 6.4 | 6.3 | 251191 |
| 1730241600 | 6.2 | -0.15 | -2.36 | 6.35 | 6.35 | 6.18 | 317118 |
| 1730155200 | 6.35 | 0.09 | 1.44 | 6.2699999 | 6.38 | 6.2699999 | 217314 |
| 1729896000 | 6.26 | 0 | 0.00 | 6.2699999 | 6.33 | 6.23 | 426235 |
| 1729809600 | 6.26 | -0.02 | -0.32 | 6.29 | 6.3099999 | 6.21 | 264926 |
| 1729723200 | 6.28 | -0.05 | -0.79 | 6.3 | 6.315 | 6.26 | 233238 |
| 1729636800 | 6.33 | 0 | 0.00 | 6.365 | 6.44 | 6.3099999 | 275338 |
| 1729550400 | 6.33 | 0.02 | 0.32 | 6.35 | 6.37 | 6.2699999 | 219353 |
| 1729291200 | 6.3099999 | -0.04 | -0.63 | 6.24 | 6.3099999 | 6.2265 | 333084 |
| 1729204800 | 6.35 | 0.03 | 0.47 | 6.3 | 6.36 | 6.2699999 | 221609 |
| 1729118400 | 6.32 | 0 | 0.00 | 6.35 | 6.365 | 6.295 | 189571 |
| 1729032000 | 6.32 | 0.09 | 1.44 | 6.23 | 6.35 | 6.23 | 276545 |
| 1728945600 | 6.23 | 0.02 | 0.32 | 6.03 | 6.28 | 5.97 | 728134 |
| 1728686400 | 6.21 | -0.1 | -1.58 | 6.28 | 6.28 | 6.18 | 590202 |
| 1728600000 | 6.3099999 | -0.06 | -0.94 | 6.35 | 6.3949999 | 6.3 | 367241 |
| 1728513600 | 6.37 | 0.21 | 3.41 | 6.35 | 6.42 | 6.292 | 564863 |
| 1728427200 | 6.16 | 0.04 | 0.65 | 6.19 | 6.23 | 6.035 | 723695 |
| 1728340800 | 6.12 | -0.21 | -3.32 | 6.13 | 6.13 | 6.065 | 576688 |
| 1728081600 | 6.33 | -0.07 | -1.09 | 6.25 | 6.35 | 6.205 | 938479 |
| 1727995200 | 6.4 | -0.32 | -4.76 | 6.475 | 6.475 | 6.35 | 374086 |
| 1727908800 | 6.72 | 0.03 | 0.45 | 6.73 | 6.75 | 6.62 | 373551 |
| 1727822400 | 6.69 | -0.19 | -2.76 | 6.88 | 6.88 | 6.65 | 504799 |
| 1727735520 | 6.88 | -0.16 | -2.27 | 7 | 7.01 | 6.87 | 267906 |
| 1727476800 | 7.04 | -0.04 | -0.56 | 7.01 | 7.0588 | 6.9613 | 172242 |
| 1727390400 | 7.08 | 0.02 | 0.28 | 7.12 | 7.13 | 7.02 | 458278 |
| 1727304000 | 7.06 | -0.1 | -1.40 | 7.13 | 7.145 | 7.05 | 318537 |
| 1727217600 | 7.16 | 0.12 | 1.70 | 7.12 | 7.215 | 7.12 | 364370 |
| 1727131200 | 7.04 | 0.09 | 1.29 | 6.97 | 7.05 | 6.95 | 225692 |
| 1726872000 | 6.95 | 0.01 | 0.14 | 6.91 | 6.95 | 6.88 | 430940 |
| 1726785600 | 6.94 | 0.15 | 2.21 | 6.8599 | 6.97 | 6.855 | 311901 |
| 1726699200 | 6.79 | 0.07 | 1.04 | 6.74 | 6.84 | 6.735 | 212481 |
| 1726612800 | 6.72 | -0.03 | -0.44 | 6.74 | 6.745 | 6.6849999 | 202943 |
| 1726526400 | 6.75 | -0.13 | -1.89 | 6.76 | 6.76 | 6.66 | 448944 |
| 1726267200 | 6.88 | -0.16 | -2.27 | 6.8899 | 6.95 | 6.88 | 505973 |
| 1726180800 | 7.04 | -0.09 | -1.26 | 6.93 | 7.15 | 6.9 | 1501766 |
| 1726094400 | 7.13 | 0.11 | 1.57 | 7.08 | 7.205 | 7.08 | 1466771 |
| 1726008000 | 7.02 | 0.02 | 0.29 | 7.08 | 7.15 | 7.005 | 757835 |
| 1725921600 | 7 | 0 | 0.00 | 7 | 7.03 | 6.935 | 292317 |
| 1725662400 | 7 | -0.15 | -2.10 | 7.16 | 7.18 | 7 | 301947 |
| 1725576000 | 7.15 | -0.08 | -1.11 | 7.16 | 7.2 | 7.12 | 708446 |
| 1725489600 | 7.23 | 0.06 | 0.84 | 7.22 | 7.3 | 7.18 | 1734031 |
| 1725403200 | 7.17 | 0.12 | 1.70 | 7.21 | 7.23 | 7.12 | 644987 |
| 1725057600 | 7.05 | -0.05 | -0.70 | 7.08 | 7.105 | 7.015 | 337153 |
| 1724971200 | 7.1 | 0.06 | 0.85 | 7.15 | 7.19 | 7.08 | 728614 |
| 1724884800 | 7.04 | 0.04 | 0.57 | 7.08 | 7.09 | 6.98 | 395560 |
| 1724798400 | 7 | 0.32 | 4.79 | 6.98 | 7.04 | 6.89 | 812127 |
| 1724712000 | 6.68 | -0.23 | -3.33 | 6.83 | 6.83 | 6.66 | 495023 |
| 1724452800 | 6.91 | -0.08 | -1.14 | 6.87 | 6.96 | 6.83 | 487049 |
| 1724366400 | 6.99 | -0.17 | -2.37 | 7.05 | 7.05 | 6.935 | 333460 |
| 1724280000 | 7.16 | -0.13 | -1.78 | 7.27 | 7.29 | 7.13 | 637070 |
