Hot Features
프리미엄
Topaz Energy Corporation (PK) (TPZEF)
USOTC
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 | -0.2448 | -1.49097376179 | 16.4188 | 16.7236 | 15.4 | 11119 | 16.32325565 | CS |
| 4 | -2.096 | -11.4723590586 | 18.27 | 18.27 | 15.4 | 8553 | 16.76290678 | CS |
| 12 | -2.031 | -11.1562757484 | 18.205 | 19.91 | 15.4 | 4873 | 17.4417432 | CS |
| 26 | -2.326 | -12.572972973 | 18.5 | 21.12 | 15.4 | 4265 | 18.50414909 | CS |
| 52 | 0.244 | 1.53170119272 | 15.93 | 21.12 | 15.4 | 3121 | 18.16515127 | CS |
| 156 | 0.174 | 1.0875 | 16 | 21.12 | 12.91 | 4503 | 16.24106481 | CS |
| 260 | 4.2549 | 35.6981651299 | 11.9191 | 21.12 | 9.57 | 4671 | 15.48566677 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741987680 | 16.174 | -0.08 | -0.50 | 15.4 | 16.174 | 15.4 | 5017 |
| 1741901340 | 16.254999 | -0.43 | -2.55 | 15.76 | 16.478 | 15.76 | 23384 |
| 1741814940 | 16.68 | 0.32 | 1.96 | 16.7115 | 16.7236 | 16.68 | 713 |
| 1741728480 | 16.36 | 0.24 | 1.46 | 16.26 | 16.36 | 16.195 | 3444 |
| 1741641600 | 16.123999 | -0.27 | -1.67 | 16.12 | 16.149999 | 15.98 | 3173 |
| 1741386000 | 16.3975 | 0.09 | 0.53 | 16.4188 | 16.45 | 16.329999 | 24883 |
| 1741300140 | 16.3105 | -0.23 | -1.40 | 16.405 | 16.457999 | 16.244 | 3199 |
| 1741213440 | 16.5415 | 0.24 | 1.48 | 16.2808 | 16.579999 | 16.27 | 4198 |
| 1741126800 | 16.3 | -0.09 | -0.55 | 16.239999 | 16.37 | 15.97 | 9611 |
| 1741040760 | 16.39 | -0.71 | -4.15 | 16.1 | 17.008 | 16.1 | 15694 |
| 1740781260 | 17.1005 | -0.2 | -1.15 | 17 | 17.15 | 17 | 56436 |
| 1740695340 | 17.3 | 0.12 | 0.69 | 17.18 | 17.3 | 17.1 | 3132 |
| 1740608400 | 17.182 | -0.07 | -0.39 | 17.3344 | 17.3344 | 17.11 | 962 |
| 1740522480 | 17.25 | -0.63 | -3.54 | 17.3034 | 17.388 | 17.25 | 1021 |
| 1740435600 | 17.8825 | -0.15 | -0.81 | 17.95 | 17.95 | 17.75 | 1874 |
| 1740176400 | 18.0285 | -0.07 | -0.40 | 17.9 | 18.0285 | 17.84 | 3072 |
| 1740090480 | 18.1 | -0.02 | -0.11 | 18.09 | 18.1 | 17.72 | 1534 |
| 1740003960 | 18.12 | 0.03 | 0.17 | 18.0069 | 18.2 | 18.0069 | 1715 |
| 1739917740 | 18.09 | 0.24 | 1.34 | 17.85 | 18.09 | 17.825 | 1148 |
| 1739572020 | 17.85 | -0.41 | -2.25 | 18.27 | 18.27 | 17.85 | 3310 |
| 1739485320 | 18.26 | 0.34 | 1.91 | 18.87 | 18.87 | 17.95 | 11860 |
| 1739398920 | 17.918 | 0.16 | 0.89 | 17.9 | 18 | 17.86 | 2879 |
| 1739312940 | 17.76 | 0.21 | 1.20 | 17.777 | 17.777 | 17.76 | 449 |
| 1739226000 | 17.55 | 0.21 | 1.23 | 16.88 | 17.55 | 16.88 | 3177 |
| 1738967160 | 17.3365 | 0.08 | 0.44 | 17.3353 | 17.4 | 17.29 | 1905 |
| 1738880400 | 17.26 | -0.27 | -1.54 | 17.31 | 17.31 | 17.25 | 625 |
| 1738794000 | 17.53 | -0.15 | -0.85 | 17.72 | 17.72 | 17.53 | 3746 |
| 1738708080 | 17.68 | 0.23 | 1.32 | 17.665 | 17.8747 | 17.665 | 2097 |
| 1738621740 | 17.45 | 0.06 | 0.34 | 16.425 | 17.48 | 16.425 | 5486 |
| 1738362000 | 17.3915 | -0.37 | -2.07 | 17.5788 | 17.5788 | 17.38 | 1644 |
| 1738276080 | 17.76 | -0.11 | -0.59 | 18.81 | 18.81 | 17.76 | 3019 |
| 1738189740 | 17.865 | 0.02 | 0.10 | 17.8 | 17.97 | 17.74 | 2694 |
| 1738103280 | 17.8475 | -0.27 | -1.51 | 17.95 | 17.95 | 17.8475 | 1372 |
| 1738016820 | 18.121 | -0.54 | -2.89 | 18.58 | 18.58 | 18.121 | 7276 |
| 1737757440 | 18.66 | -0.21 | -1.11 | 18.63 | 18.705 | 18.57 | 2351 |
| 1737671220 | 18.87 | -0.17 | -0.87 | 19.12 | 19.12 | 18.87 | 4775 |
| 1737584640 | 19.035 | 0.07 | 0.40 | 18.87 | 19.035 | 18.87 | 2523 |
| 1737498540 | 18.96 | 0.4 | 2.16 | 18.6 | 19.07 | 18.6 | 2458 |
| 1737152880 | 18.56 | -0.21 | -1.12 | 18.7551 | 18.7551 | 18.53 | 994 |
| 1737066420 | 18.77 | -0.08 | -0.42 | 18.831 | 18.831 | 18.77 | 405 |
| 1736979720 | 18.85 | 0.08 | 0.40 | 18.91 | 19.004215 | 18.85 | 2482 |
| 1736893380 | 18.775 | -0.11 | -0.58 | 18.775 | 18.775 | 18.775 | 254 |
| 1736806800 | 18.885 | -0.22 | -1.14 | 19.14 | 19.15 | 18.885 | 6091 |
| 1736547720 | 19.103 | -0.37 | -1.92 | 19.115 | 19.12 | 18.97 | 4053 |
| 1736375340 | 19.476 | -0.26 | -1.34 | 19.462 | 19.51 | 19.46 | 7334 |
| 1736288940 | 19.74 | 0 | 0.00 | 19.8805 | 19.8805 | 19.6875 | 2770 |
| 1736202360 | 19.74 | 0.19 | 0.98 | 19.91 | 19.91 | 19.74 | 1474 |
| 1735942980 | 19.548 | 0 | 0.01 | 19.365 | 19.548 | 19.365 | 1671 |
| 1735856700 | 19.5466 | 0.35 | 1.81 | 19.53 | 19.6 | 19.53 | 656 |
| 1735683960 | 19.2 | 0.05 | 0.26 | 19.265 | 19.265 | 19.2 | 4782 |
| 1735597740 | 19.15 | 0.47 | 2.52 | 17.75 | 19.2105 | 17.75 | 3274 |
| 1735338000 | 18.68 | 0.24 | 1.30 | 18.6538 | 18.68 | 18.56 | 1920 |
| 1735252020 | 18.44 | -0.4 | -2.14 | 17.63 | 18.44 | 16.88 | 1592 |
| 1735078200 | 18.844 | 0.54 | 2.97 | 18.29 | 18.844 | 18.29 | 350 |
| 1734992400 | 18.299688 | 0.04 | 0.22 | 18.17 | 18.299688 | 18.015 | 1401 |
| 1734733200 | 18.26 | -0.06 | -0.35 | 18.205 | 18.3 | 18.135 | 3660 |
| 1734646800 | 18.3235 | 0.17 | 0.96 | 18.195 | 18.3235 | 18.195 | 406 |
| 1734560940 | 18.15 | -0.25 | -1.37 | 18.4405 | 18.4405 | 18.15 | 7611 |
| 1734474360 | 18.4015 | -0.23 | -1.23 | 18.1735 | 18.4015 | 18.09 | 4524 |
| 1734388140 | 18.63 | -0.31 | -1.64 | 18.78 | 18.78 | 18.63 | 5066 |
