
Telekom Austria Ag (TA1)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.43 | 5.10083036773 | 8.43 | 8.8699999 | 8.39 | 6963 | 8.72413368 | DE |
4 | 0.37 | 4.35806831567 | 8.49 | 8.8699999 | 8.23 | 6473 | 8.53459615 | DE |
12 | 1.2 | 15.6657963446 | 7.66 | 8.8699999 | 7.38 | 4272 | 8.31014541 | DE |
26 | 0.21 | 2.42774566474 | 8.65 | 8.9499999 | 7.38 | 3156 | 8.20521268 | DE |
52 | 1.27 | 16.7325428195 | 7.59 | 9.32 | 7.38 | 3023 | 8.3468745 | DE |
156 | 1.65 | 22.8848821082 | 7.21 | 9.32 | 5.61 | 2838 | 7.44310506 | DE |
260 | 3.44 | 63.4686346863 | 5.42 | 9.32 | 5.4 | 2090 | 7.35724518 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741987620 | 8.8699999 | 0.1 | 1.14 | 8.83 | 8.8699999 | 8.72 | 13695 |
1741901220 | 8.77 | 0.12 | 1.39 | 8.61 | 8.86 | 8.61 | 13319 |
1741814820 | 8.65 | -0.07 | -0.80 | 8.71 | 8.7799999 | 8.65 | 1610 |
1741728420 | 8.72 | -0.01 | -0.11 | 8.61 | 8.81 | 8.61 | 5166 |
1741642020 | 8.73 | 0.13 | 1.51 | 8.64 | 8.74 | 8.52 | 10438 |
1741382820 | 8.6 | 0.15 | 1.78 | 8.43 | 8.6 | 8.39 | 4281 |
1741296420 | 8.4499999 | -0.16 | -1.86 | 8.69 | 8.74 | 8.39 | 10833 |
1741210020 | 8.61 | 0.04 | 0.47 | 8.57 | 8.61 | 8.43 | 10843 |
1741123620 | 8.57 | 0.08 | 0.94 | 8.55 | 8.57 | 8.38 | 4021 |
1741037220 | 8.49 | -0.01 | -0.12 | 8.59 | 8.6199999 | 8.46 | 5625 |
1740778020 | 8.5 | 0.16 | 1.92 | 8.34 | 8.5399999 | 8.2899999 | 14721 |
1740691620 | 8.34 | -0.12 | -1.42 | 8.51 | 8.51 | 8.32 | 11653 |
1740605220 | 8.46 | 0.2 | 2.42 | 8.3 | 8.56 | 8.25 | 13685 |
1740518820 | 8.26 | -0.14 | -1.67 | 8.4 | 8.43 | 8.23 | 4672 |
1740432420 | 8.4 | 0.01 | 0.12 | 8.47 | 8.5 | 8.3699999 | 3878 |
1740173220 | 8.39 | 0 | 0.00 | 8.39 | 8.4499999 | 8.3699999 | 167 |
1740086820 | 8.39 | -0.06 | -0.71 | 8.44 | 8.44 | 8.33 | 1131 |
1740000420 | 8.4499999 | -0.03 | -0.35 | 8.55 | 8.55 | 8.4499999 | 4747 |
1739914020 | 8.48 | -0.07 | -0.82 | 8.59 | 8.59 | 8.48 | 2642 |
1739827620 | 8.55 | 0.08 | 0.94 | 8.48 | 8.59 | 8.48 | 4186 |
1739568420 | 8.47 | -0.03 | -0.35 | 8.49 | 8.5399999 | 8.46 | 1851 |
1739482020 | 8.5 | 0.07 | 0.83 | 8.58 | 8.58 | 8.48 | 1042 |
1739395620 | 8.43 | 0.21 | 2.55 | 8.19 | 8.56 | 8.19 | 9675 |
1739309220 | 8.22 | 0 | 0.00 | 8.16 | 8.25 | 8.07 | 25499 |
1739222820 | 8.22 | 0.05 | 0.61 | 8.1 | 8.22 | 8.07 | 4573 |
1738963620 | 8.17 | 0.12 | 1.49 | 8.08 | 8.17 | 8.0399999 | 1667 |
1738877220 | 8.05 | 0.04 | 0.50 | 8.02 | 8.08 | 7.99 | 2270 |
1738790820 | 8.01 | 0.06 | 0.75 | 7.97 | 8.02 | 7.95 | 575 |
1738704420 | 7.95 | -0.05 | -0.63 | 8.0299999 | 8.0399999 | 7.94 | 1349 |
1738618020 | 8 | -0.05 | -0.62 | 7.8 | 8.05 | 7.8 | 2590 |
1738358820 | 8.05 | -0.01 | -0.12 | 8.06 | 8.1 | 8 | 4638 |
1738272420 | 8.06 | -0.03 | -0.37 | 8.14 | 8.14 | 8.02 | 1272 |
1738186020 | 8.09 | 0.05 | 0.62 | 8.08 | 8.11 | 8.0299999 | 2677 |
1738099620 | 8.0399999 | 0.03 | 0.37 | 8.01 | 8.0399999 | 7.95 | 381 |
1738013220 | 8.01 | 0.05 | 0.63 | 7.84 | 8.06 | 7.84 | 532 |
1737754020 | 7.96 | 0.05 | 0.63 | 7.92 | 7.97 | 7.89 | 931 |
1737667620 | 7.91 | 0.05 | 0.64 | 7.91 | 7.96 | 7.88 | 3698 |
1737581220 | 7.86 | -0.13 | -1.63 | 7.98 | 7.99 | 7.86 | 1168 |
1737494820 | 7.99 | -0.05 | -0.62 | 8.06 | 8.1 | 7.96 | 599 |
1737408420 | 8.0399999 | 0.02 | 0.25 | 8.0299999 | 8.09 | 8.0299999 | 1046 |
1737149220 | 8.02 | 0.12 | 1.52 | 7.9 | 8.02 | 7.9 | 1174 |
1737062820 | 7.9 | -0.06 | -0.75 | 7.98 | 8 | 7.86 | 1642 |
1736976420 | 7.96 | 0.04 | 0.51 | 7.93 | 7.96 | 7.87 | 340 |
1736890020 | 7.92 | -0.06 | -0.75 | 7.97 | 7.97 | 7.88 | 1708 |
1736803620 | 7.98 | 0.05 | 0.63 | 7.95 | 7.98 | 7.86 | 1142 |
1736544420 | 7.93 | 0.08 | 1.02 | 7.89 | 7.95 | 7.89 | 1863 |
1736458020 | 7.85 | 0.07 | 0.90 | 7.82 | 7.86 | 7.77 | 1413 |
1736371620 | 7.78 | -0.11 | -1.39 | 7.86 | 7.92 | 7.78 | 2319 |
1736285220 | 7.89 | -0.09 | -1.13 | 8.01 | 8.01 | 7.87 | 3040 |
1736198820 | 7.98 | -0.03 | -0.37 | 8.08 | 8.13 | 7.92 | 3422 |
1735939620 | 8.01 | 0.02 | 0.25 | 7.94 | 8.0399999 | 7.94 | 316 |
1735853220 | 7.99 | 0.12 | 1.52 | 7.86 | 8.1 | 7.86 | 1608 |
1735594020 | 7.87 | 0.19 | 2.47 | 7.65 | 7.87 | 7.65 | 2219 |
1735334820 | 7.68 | -0.03 | -0.39 | 7.67 | 7.7 | 7.61 | 2696 |
1734989220 | 7.71 | 0.1 | 1.31 | 7.59 | 7.72 | 7.57 | 3136 |
1734730020 | 7.61 | -0.08 | -1.04 | 7.66 | 7.66 | 7.38 | 11282 |
1734643620 | 7.69 | -0.16 | -2.04 | 7.65 | 7.7 | 7.64 | 801 |
1734557220 | 7.85 | 0.14 | 1.82 | 7.73 | 7.85 | 7.69 | 2242 |
1734470820 | 7.71 | -0.07 | -0.90 | 7.73 | 7.83 | 7.69 | 670 |
1734384420 | 7.78 | -0.01 | -0.13 | 7.69 | 7.81 | 7.69 | 5273 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관