Hot Features
프리미엄
Telia Company AB (PK) (TLSNY)
USOTC
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 7.13043478261 | 5.75 | 6.28 | 5.75 | 25570 | 6.02785241 | DR |
| 4 | 0.815 | 15.2478952292 | 5.345 | 6.28 | 5.33 | 46776 | 5.62892263 | DR |
| 12 | 0.621 | 11.2114100018 | 5.539 | 6.28 | 5.33 | 56806 | 5.58834824 | DR |
| 26 | 0.38 | 6.57439446367 | 5.78 | 6.705 | 5.33 | 46799 | 5.78695917 | DR |
| 52 | 1.525 | 32.9018338727 | 4.635 | 6.705 | 4.53 | 39708 | 5.46671803 | DR |
| 156 | -1.982 | -24.3429132891 | 8.142 | 8.49 | 3.78 | 124012 | 5.27688982 | DR |
| 260 | -2.26 | -26.8408551069 | 8.42 | 9.16 | 3.78 | 105988 | 6.02882361 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738967160 | 6.03 | -0.18 | -2.90 | 6.19 | 6.24 | 6.03 | 13408 |
| 1738880400 | 6.21 | 0.15 | 2.48 | 6.13 | 6.21 | 6.03 | 21199 |
| 1738794000 | 6.0599999 | 0.04 | 0.66 | 6.07 | 6.19 | 6.0599999 | 35171 |
| 1738708080 | 6.0199999 | 0.16 | 2.73 | 5.9695 | 6.0199999 | 5.91 | 29542 |
| 1738621740 | 5.86 | -0.08 | -1.33 | 5.75 | 5.96 | 5.75 | 28530 |
| 1738362000 | 5.939 | 0.22 | 3.83 | 5.87 | 6.0199999 | 5.8099999 | 56845 |
| 1738276080 | 5.72 | -0.11 | -1.89 | 5.705 | 5.72 | 5.68 | 16543 |
| 1738189740 | 5.83 | 0.02 | 0.34 | 5.82 | 5.85 | 5.806 | 21014 |
| 1738103280 | 5.8099999 | 0.04 | 0.69 | 5.82 | 5.82 | 5.7699999 | 17649 |
| 1738016820 | 5.7699999 | 0.1 | 1.76 | 5.7699 | 5.8099999 | 5.76 | 31531 |
| 1737757440 | 5.67 | -0.03 | -0.53 | 5.69 | 5.7 | 5.67 | 23875 |
| 1737671220 | 5.7 | 0.11 | 1.97 | 5.65 | 5.72 | 5.65 | 87139 |
| 1737584640 | 5.59 | -0.08 | -1.41 | 5.595 | 5.64 | 5.59 | 33212 |
| 1737498540 | 5.67 | 0.07 | 1.25 | 5.62 | 5.7 | 5.62 | 30060 |
| 1737152880 | 5.6 | 0.05 | 0.90 | 5.6301 | 5.6301 | 5.58 | 74082 |
| 1737066420 | 5.55 | 0.09 | 1.65 | 5.495 | 5.5599999 | 5.49 | 56735 |
| 1736979720 | 5.46 | 0.1 | 1.87 | 5.45 | 5.47 | 5.43 | 48327 |
| 1736893380 | 5.36 | 0.03 | 0.56 | 5.3400999 | 5.36 | 5.3324999 | 151308 |
| 1736806800 | 5.33 | -0.03 | -0.56 | 5.345 | 5.37 | 5.33 | 112565 |
| 1736547720 | 5.36 | -0.09 | -1.65 | 5.375 | 5.375 | 5.33 | 123491 |
| 1736375340 | 5.45 | -0.03 | -0.55 | 5.3999 | 5.4599 | 5.385 | 88555 |
| 1736288940 | 5.48 | -0.1 | -1.79 | 5.518 | 5.543 | 5.45 | 115108 |
| 1736202360 | 5.58 | 0.04 | 0.74 | 5.66 | 5.76 | 5.57 | 49809 |
| 1735942980 | 5.539 | -0.01 | -0.20 | 5.57 | 5.57 | 5.53 | 73122 |
| 1735856700 | 5.55 | 0.09 | 1.65 | 5.55 | 5.5599999 | 5.5199999 | 21789 |
| 1735683960 | 5.46 | -0.04 | -0.73 | 5.514 | 5.5599999 | 5.4501 | 80183 |
| 1735597740 | 5.5 | -0.05 | -0.90 | 5.4999 | 5.53 | 5.47 | 57006 |
| 1735338000 | 5.55 | 0.07 | 1.28 | 5.495 | 5.55 | 5.495 | 17837 |
| 1735252020 | 5.48 | 0.07 | 1.29 | 5.44 | 5.49 | 5.44 | 50424 |
| 1735078200 | 5.41 | -0.06 | -1.10 | 5.525 | 5.6299 | 5.41 | 18351 |
| 1734992400 | 5.47 | 0.03 | 0.55 | 5.45 | 5.47 | 5.38 | 108448 |
| 1734733200 | 5.44 | -0.01 | -0.18 | 5.33 | 5.44 | 5.33 | 53734 |
| 1734646800 | 5.45 | 0.05 | 0.93 | 5.422 | 5.46 | 5.406 | 117023 |
| 1734560940 | 5.4 | -0.11 | -2.00 | 5.49 | 5.522 | 5.36 | 70266 |
| 1734474360 | 5.51 | -0.05 | -0.90 | 5.53 | 5.5499 | 5.4701 | 51767 |
| 1734388140 | 5.5599999 | 0.05 | 0.91 | 5.51 | 5.5599999 | 5.51 | 51810 |
| 1734128940 | 5.51 | 0.01 | 0.18 | 5.505 | 5.5699 | 5.5 | 31584 |
| 1734042480 | 5.5 | -0.04 | -0.72 | 5.49 | 5.5279999 | 5.47 | 64459 |
| 1733955900 | 5.54 | -0.06 | -1.07 | 5.55 | 5.58 | 5.5301 | 30059 |
| 1733869200 | 5.6 | -0.15 | -2.61 | 5.6 | 5.63 | 5.57 | 75117 |
| 1733782800 | 5.75 | -0.01 | -0.17 | 5.7299 | 5.75 | 5.69 | 51910 |
| 1733523600 | 5.76 | -0.07 | -1.20 | 5.82 | 5.83 | 5.75 | 46732 |
| 1733437500 | 5.83 | 0.09 | 1.57 | 5.779 | 5.8399 | 5.779 | 81357 |
| 1733350980 | 5.74 | 0 | 0.00 | 5.705 | 5.75 | 5.68 | 21402 |
| 1733264700 | 5.74 | 0.02 | 0.35 | 5.73 | 5.76 | 5.71 | 90651 |
| 1733178180 | 5.72 | -0.07 | -1.21 | 5.7099 | 5.74 | 5.702 | 73609 |
| 1732918200 | 5.79 | -0.01 | -0.17 | 5.79 | 5.82 | 5.7699999 | 16021 |
| 1732746540 | 5.8 | 0.12 | 2.11 | 5.775 | 5.8099 | 5.75 | 39172 |
| 1732660140 | 5.68 | -0.04 | -0.70 | 5.71 | 5.72 | 5.675 | 59779 |
| 1732573560 | 5.72 | 0.05 | 0.88 | 5.75 | 5.76 | 5.71 | 121645 |
| 1732314000 | 5.67 | 0.05 | 0.89 | 5.6701 | 5.7 | 5.6301 | 42959 |
| 1732227900 | 5.62 | -0.01 | -0.18 | 5.6201 | 5.6299 | 5.574 | 82343 |
| 1732141740 | 5.63 | -0.05 | -0.88 | 5.6499 | 5.65 | 5.63 | 26755 |
| 1732054800 | 5.68 | 0.08 | 1.43 | 5.6302 | 5.7 | 5.6302 | 80529 |
| 1731968640 | 5.6 | 0.11 | 2.00 | 5.539 | 5.61 | 5.539 | 50765 |
| 1731709260 | 5.49 | -0.06 | -1.08 | 5.51 | 5.5399 | 5.49 | 19779 |
| 1731622800 | 5.55 | 0.12 | 2.21 | 5.5199999 | 5.58 | 5.5 | 81231 |
| 1731536760 | 5.43 | -0.01 | -0.18 | 5.5205 | 5.5205 | 5.42 | 413660 |
| 1731450480 | 5.44 | -0.16 | -2.86 | 5.455 | 5.475 | 5.42 | 71479 |
| 1731363600 | 5.6 | -0.02 | -0.36 | 5.566 | 5.6 | 5.566 | 41172 |
