Premium
Tenaga Nasional Berhad (PK) (TNABY)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 14.75 | 14.75 | 11.25 | 1047 | 14.55649785 | DR |
| 4 | 3.48 | 30.8784383319 | 11.27 | 14.75 | 11.25 | 592 | 13.72095858 | DR |
| 12 | 2.366 | 19.1052971576 | 12.384 | 14.75 | 11.25 | 733 | 12.61787318 | DR |
| 26 | 3.16 | 27.2648835203 | 11.59 | 15.24 | 11.25 | 863 | 13.17139169 | DR |
| 52 | 5.695 | 62.8934290447 | 9.055 | 15.24 | 8.52 | 1003 | 11.51534093 | DR |
| 156 | 6.12 | 70.9154113557 | 8.63 | 15.24 | 6.11 | 1561 | 8.96999372 | DR |
| 260 | 2.6 | 21.3991769547 | 12.15 | 15.24 | 6.11 | 3705 | 9.86066536 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738708080 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 158 |
| 1738621680 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1738362480 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1738276080 | 14.75 | 0.25 | 1.72 | 14.75 | 14.75 | 14.75 | 473 |
| 1738189680 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1738103280 | 14.5 | 1.6 | 12.40 | 14.75 | 14.75 | 11.25 | 1620 |
| 1738016820 | 12.9 | 0.9 | 7.52 | 12.9 | 12.9 | 12.9 | 166 |
| 1737757440 | 11.998 | -2.75 | -18.66 | 14.75 | 14.75 | 11.998 | 694 |
| 1737671340 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1737584940 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1737498540 | 14.75 | 3.48 | 30.88 | 14.75 | 14.75 | 14.75 | 300 |
| 1737152400 | 11.27 | 0 | 0.00 | 11.27 | 11.27 | 11.27 | 0 |
| 1737066000 | 11.27 | 0 | 0.00 | 11.27 | 11.27 | 11.27 | 0 |
| 1736979600 | 11.27 | 0 | 0.00 | 11.27 | 11.27 | 11.27 | 0 |
| 1736893200 | 11.27 | 0 | 0.00 | 11.27 | 11.27 | 11.27 | 0 |
| 1736806800 | 11.27 | -0.44 | -3.76 | 11.27 | 11.27 | 11.27 | 296 |
| 1736547780 | 11.71 | 0 | 0.00 | 11.71 | 11.71 | 11.71 | 0 |
| 1736374980 | 11.71 | 0 | 0.00 | 11.71 | 11.71 | 11.71 | 0 |
| 1736288580 | 11.71 | 0 | 0.00 | 11.71 | 11.71 | 11.71 | 0 |
| 1736202180 | 11.71 | 0 | 0.00 | 11.71 | 11.71 | 11.71 | 0 |
| 1735942980 | 11.71 | -3.04 | -20.61 | 11.71 | 11.71 | 11.71 | 215 |
| 1735856940 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1735684140 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1735597740 | 14.75 | 1.79 | 13.81 | 14.75 | 14.75 | 14.75 | 184 |
| 1735338000 | 12.96 | 0.76 | 6.19 | 12.96 | 12.96 | 12.96 | 321 |
| 1735251600 | 12.205 | 0 | 0.00 | 12.205 | 12.205 | 12.205 | 0 |
| 1735078800 | 12.205 | 0 | 0.00 | 12.205 | 12.205 | 12.205 | 0 |
| 1734992400 | 12.205 | 0.1 | 0.83 | 12.205 | 12.205 | 12.205 | 424 |
| 1734733200 | 12.105 | -0.11 | -0.86 | 11.25 | 12.105 | 11.25 | 2057 |
| 1734647340 | 12.21 | 0 | 0.00 | 12.21 | 12.21 | 12.21 | 0 |
| 1734560940 | 12.21 | 0.17 | 1.43 | 12.21 | 12.21 | 12.21 | 281 |
| 1734474540 | 12.0375 | 0 | 0.00 | 12.0375 | 12.0375 | 12.0375 | 0 |
| 1734388140 | 12.0375 | 0.78 | 6.90 | 12.0375 | 12.0375 | 12.0375 | 356 |
| 1734128400 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 0 |
| 1734042000 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 0 |
| 1733955600 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 0 |
| 1733869200 | 11.26 | -0.74 | -6.17 | 11.26 | 11.26 | 11.26 | 654 |
| 1733782800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1733523600 | 12 | -0.96 | -7.41 | 13.5 | 13.5 | 12 | 709 |
| 1733437380 | 12.96 | 0 | 0.00 | 12.96 | 12.96 | 12.96 | 0 |
| 1733350980 | 12.96 | 0.12 | 0.93 | 11.92 | 12.96 | 11.92 | 369 |
| 1733264580 | 12.84 | 0 | 0.00 | 12.84 | 12.84 | 12.84 | 0 |
| 1733178180 | 12.84 | -0.04 | -0.31 | 13.13 | 13.13 | 12.84 | 470 |
| 1732919340 | 12.88 | 0 | 0.00 | 12.88 | 12.88 | 12.88 | 0 |
| 1732746540 | 12.88 | 0 | 0.00 | 12.88 | 12.88 | 12.88 | 0 |
| 1732660140 | 12.88 | 1.42 | 12.39 | 12.88 | 12.88 | 12.88 | 2063 |
| 1732573200 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 0 |
| 1732314000 | 11.46 | -0.92 | -7.46 | 11.46 | 11.46 | 11.46 | 1529 |
| 1732228080 | 12.384 | 0 | 0.00 | 12.384 | 12.384 | 12.384 | 0 |
| 1732141680 | 12.384 | 0 | 0.00 | 12.384 | 12.384 | 12.384 | 0 |
| 1732055280 | 12.384 | 0 | 0.00 | 12.384 | 12.384 | 12.384 | 0 |
| 1731968880 | 12.384 | 0 | 0.00 | 12.384 | 12.384 | 12.384 | 0 |
| 1731709680 | 12.384 | 0 | 0.00 | 12.384 | 12.384 | 12.384 | 0 |
| 1731623280 | 12.384 | 0 | 0.00 | 12.384 | 12.384 | 12.384 | 0 |
| 1731536880 | 12.384 | 0 | 0.00 | 12.384 | 12.384 | 12.384 | 0 |
| 1731450480 | 12.384 | -0.69 | -5.30 | 12.384 | 12.384 | 12.384 | 1477 |
| 1731363600 | 13.0775 | -0.66 | -4.79 | 13.0775 | 13.0775 | 13.0775 | 127 |
| 1731104940 | 13.736 | 0 | 0.00 | 13.736 | 13.736 | 13.736 | 0 |
| 1731018540 | 13.736 | 1.09 | 8.58 | 13.736 | 13.736 | 13.736 | 209 |
| 1730931960 | 12.65 | 0 | 0.00 | 12.65 | 12.65 | 12.65 | 0 |
| 1730845560 | 12.65 | 0 | 0.00 | 12.65 | 12.65 | 12.65 | 0 |
| 1730759160 | 12.65 | -0.87 | -6.40 | 12.65 | 12.65 | 12.65 | 360 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
