Tekmar

TGPT
🏛️ uk →
6.38
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 13.25 13.17 10.67 11.50 0.8M
2022-12-29 14.00 14.00 12.75 13.25 0.4M
2022-12-28 16.00 16.30 13.50 14.00 1.6M
2022-12-23 13.75 17.75 13.50 16.00 3.6M
2022-12-22 7.00 14.50 7.01 14.00 5.0M
2022-12-21 7.25 7.00 6.55 6.75 0.1M
2022-12-20 7.25 7.28 7.00 7.25 0.0M
2022-12-19 7.25 7.49 7.00 7.25 0.1M
2022-12-16 7.75 7.70 7.00 7.25 0.1M
2022-12-15 7.75 7.75 7.50 7.75 0.0M
2022-12-14 7.75 8.00 8.00 7.75 0.0M
2022-12-13 7.75 7.75 7.60 7.75 0.1M
2022-12-12 7.80 8.00 7.50 7.75 0.1M
2022-12-09 8.00 8.10 7.60 8.05 0.1M
2022-12-08 8.00 8.09 7.75 8.00 0.0M
2022-12-07 8.00 8.09 7.60 8.00 0.0M
2022-12-06 8.25 8.50 7.70 8.00 0.1M
2022-12-05 8.25 8.50 8.00 8.25 0.0M
2022-12-02 8.25 8.39 7.90 8.25 0.2M
2022-12-01 8.75 8.67 8.00 8.25 0.2M
2022-11-30 8.75 8.79 8.50 8.75 0.0M
2022-11-29 8.75 8.50 8.50 8.75 0.0M
2022-11-28 8.75 8.73 8.70 8.75 0.1M
2022-11-25 8.75 8.80 8.50 8.75 0.0M
2022-11-24 9.00 9.00 8.50 8.75 0.1M
2022-11-23 9.25 9.00 8.50 9.00 0.0M
2022-11-22 9.25 9.17 9.00 9.25 0.0M
2022-11-21 9.25 9.25 9.00 9.25 0.0M
2022-11-18 9.25 9.30 9.00 9.25 0.0M
2022-11-17 9.25 9.85 9.00 9.25 0.3M
2022-11-16 9.25 9.15 9.11 9.25 0.2M
2022-11-15 9.50 9.50 9.13 9.25 0.1M
2022-11-14 9.75 10.00 9.10 9.50 0.0M
2022-11-11 9.75 9.95 9.50 9.75 0.5M
2022-11-10 9.75 10.00 9.50 9.75 0.1M
2022-11-09 9.75 9.93 9.50 9.75 0.0M
2022-11-08 9.75 9.99 9.66 9.75 0.0M
2022-11-07 10.00 10.20 9.70 10.00 0.1M
2022-11-04 10.00 10.50 9.50 10.00 0.2M
2022-11-03 9.75 10.00 9.64 10.00 0.1M
2022-11-02 10.25 10.35 9.45 9.75 0.7M
2022-11-01 9.75 10.45 9.22 10.25 0.5M
2022-10-31 8.25 9.50 8.20 8.20 0.4M
2022-10-28 8.25 8.50 8.00 8.25 0.1M
2022-10-27 8.25 8.33 8.05 8.25 0.0M
2022-10-26 8.25 8.35 8.10 8.25 0.0M
2022-10-25 8.25 8.38 8.05 8.25 0.0M
2022-10-24 8.25 8.50 8.02 8.25 0.1M
2022-10-21 8.25 8.40 8.20 8.25 0.1M
2022-10-20 8.25 8.23 8.02 8.25 0.0M
2022-10-19 8.25 8.50 8.02 8.25 0.3M
2022-10-18 8.25 8.50 7.80 8.25 0.0M
2022-10-17 8.25 8.40 7.80 8.25 0.2M
2022-10-14 8.75 8.50 8.00 8.25 0.1M
2022-10-13 8.75 9.00 8.50 8.50 0.1M
2022-10-12 8.75 8.68 8.50 8.75 0.0M
2022-10-11 8.75 8.70 8.51 8.75 0.8M
2022-10-10 8.75 9.90 8.50 8.75 1.2M
2022-10-07 8.25 8.50 8.00 8.25 0.1M
2022-10-06 8.25 8.50 8.01 8.25 0.0M
2022-10-05 8.25 8.40 8.03 8.25 0.1M
2022-10-04 8.25 8.02 8.01 8.25 0.0M
2022-10-03 8.25 8.40 8.00 8.25 0.1M
2022-09-30 8.25 8.50 8.00 8.25 0.2M
2022-09-29 8.25 8.50 8.01 8.25 0.2M
2022-09-28 8.25 8.49 8.13 8.25 0.0M
2022-09-27 8.25 8.49 8.13 8.25 0.0M
2022-09-26 8.65 8.50 8.24 8.25 0.1M
2022-09-23 8.75 8.67 8.50 8.65 0.1M
2022-09-22 8.75 8.75 8.51 8.75 0.0M
2022-09-21 8.75 8.78 8.50 8.75 0.0M
2022-09-20 9.50 9.45 8.11 8.75 0.2M
2022-09-16 9.75 9.50 9.00 9.50 0.2M
2022-09-15 9.75 9.80 9.50 9.75 0.0M
2022-09-14 9.75 10.00 9.55 9.75 0.0M
2022-09-13 9.75 10.00 9.50 9.75 0.0M
2022-09-12 9.75 9.68 9.51 9.75 0.2M
2022-09-09 9.75 9.73 9.51 9.75 0.1M
2022-09-08 9.75 10.00 9.50 9.75 0.1M
2022-09-07 9.75 10.00 9.50 9.75 0.1M
2022-09-06 9.75 10.00 9.59 9.70 0.0M
2022-09-05 9.75 9.75 9.58 9.75 0.1M
2022-09-02 9.75 9.90 9.56 9.90 0.1M
2022-09-01 9.75 9.76 9.50 9.75 0.1M
2022-08-31 9.75 10.00 9.55 9.75 0.0M
2022-08-30 9.75 10.00 9.50 9.75 0.1M
2022-08-26 9.75 10.00 9.77 10.00 0.0M
2022-08-25 10.00 10.50 9.75 9.88 0.1M
2022-08-24 10.50 10.60 9.90 10.00 0.3M
2022-08-23 10.50 11.00 10.15 10.50 0.0M
2022-08-22 10.50 11.00 10.15 10.50 0.0M
2022-08-19 10.50 10.73 10.15 10.50 0.1M
2022-08-18 10.25 10.50 10.15 10.50 0.1M
2022-08-17 10.50 10.66 10.00 10.25 0.2M
2022-08-16 10.75 11.00 10.25 10.60 0.4M
2022-08-15 10.75 11.00 10.50 10.75 0.1M
2022-08-12 10.75 11.00 10.58 10.75 0.2M
2022-08-11 10.75 11.00 10.50 10.75 0.2M
2022-08-10 10.75 10.80 10.50 10.75 0.2M
2022-08-09 10.75 11.00 10.50 10.75 0.1M
2022-08-08 10.50 10.90 10.50 10.75 0.1M
2022-08-05 10.75 11.00 10.50 11.00 0.0M
2022-08-04 10.75 11.00 10.61 10.75 0.1M
2022-08-03 10.75 10.94 10.61 10.75 0.0M
2022-08-02 10.75 11.00 10.67 10.75 0.1M
2022-08-01 11.00 11.00 10.51 10.75 0.3M
2022-07-29 11.13 11.50 10.50 11.00 0.1M
2022-07-28 11.25 11.33 10.27 11.13 0.5M
2022-07-27 11.75 12.85 11.00 11.25 1.5M
2022-07-26 10.63 11.00 10.80 10.80 0.1M
2022-07-25 10.63 11.00 10.10 10.63 0.5M
2022-07-22 10.63 10.80 10.30 10.63 0.0M
2022-07-21 10.75 10.90 10.00 10.70 0.5M
2022-07-20 11.75 11.55 10.50 10.75 0.6M
2022-07-19 10.75 12.00 10.66 11.75 0.7M
2022-07-18 11.13 11.19 10.50 10.75 0.1M
2022-07-15 12.13 12.10 11.00 11.13 0.5M
2022-07-14 11.63 12.50 11.51 12.13 0.7M
2022-07-13 13.25 13.50 11.32 11.63 1.8M
2022-07-12 14.00 14.30 12.11 13.13 2.2M
2022-07-11 17.50 18.00 12.50 13.88 8.0M
2022-07-08 7.00 17.50 7.00 16.45 19.0M
2022-07-07 5.90 6.20 5.90 6.10 0.2M
2022-07-06 6.10 6.00 5.78 5.90 0.3M
2022-07-05 6.10 6.20 6.00 6.10 0.2M
2022-07-04 6.10 6.20 6.00 6.10 0.1M
2022-07-01 6.10 6.20 6.01 6.20 0.1M
2022-06-30 6.25 6.40 6.00 6.30 0.1M
2022-06-29 6.75 7.00 5.65 6.25 1.2M
2022-06-28 7.50 7.50 6.51 6.90 0.2M
2022-06-27 7.50 7.59 7.00 7.50 0.2M
2022-06-24 8.25 8.15 6.89 7.00 0.8M
2022-06-23 8.50 8.50 8.00 8.25 0.2M
2022-06-22 8.50 8.70 8.00 8.10 0.3M
2022-06-21 8.50 8.74 8.10 8.10 0.7M
2022-06-20 9.25 9.50 8.00 8.40 0.7M
2022-06-17 10.88 11.00 8.10 9.10 4.5M
2022-06-16 11.50 12.20 10.75 10.88 0.8M
2022-06-15 12.50 13.90 11.11 12.00 0.7M
2022-06-14 23.50 24.00 12.00 13.00 4.3M
2022-06-13 32.50 33.00 23.00 24.20 1.0M
2022-06-10 37.00 40.00 37.82 39.00 0.1M
2022-06-09 38.00 38.89 37.50 37.50 0.0M
2022-06-08 37.00 38.89 37.00 38.00 0.0M
2022-06-07 37.00 38.00 36.76 37.00 0.0M
2022-06-06 37.00 37.89 36.01 37.00 0.1M
2022-06-01 37.50 38.00 36.00 37.00 0.1M
2022-05-31 37.50 38.00 37.50 37.50 0.0M
2022-05-30 37.50 38.00 37.10 37.50 0.0M
2022-05-27 37.50 37.27 37.05 37.50 0.0M
2022-05-26 37.50 37.50 37.05 37.50 0.0M
2022-05-25 37.00 39.49 37.00 37.50 0.2M
2022-05-24 36.00 37.00 35.10 36.00 0.0M
2022-05-23 36.00 36.88 35.00 36.00 0.1M
2022-05-20 35.25 35.62 35.28 36.00 0.0M
2022-05-19 35.00 35.80 35.00 35.25 0.0M
2022-05-18 36.00 36.19 35.60 36.00 0.1M
2022-05-17 36.00 36.50 36.19 36.00 0.1M
2022-05-16 36.00 36.00 35.00 36.00 0.0M
2022-05-13 36.00 36.48 35.00 36.00 0.1M
2022-05-12 37.00 37.20 35.00 36.00 0.2M
2022-05-11 37.00 37.80 37.00 37.50 0.0M
2022-05-10 37.00 36.35 36.35 37.00 0.0M
2022-05-09 37.00 37.81 36.00 37.00 0.2M
2022-05-06 37.00 37.88 36.66 37.00 0.1M
2022-05-05 37.00 37.75 36.50 37.00 0.0M
2022-05-04 37.00 38.00 36.00 37.00 0.1M
2022-05-03 37.00 38.00 36.55 37.00 0.0M
2022-04-29 35.00 40.00 34.46 37.00 0.1M
2022-04-28 35.00 35.00 34.40 35.00 0.0M
2022-04-27 34.50 35.75 34.46 35.00 0.0M
2022-04-26 34.50 35.00 34.37 35.00 0.0M
2022-04-25 35.50 36.00 34.25 34.50 0.1M
2022-04-22 36.50 37.00 35.10 36.00 0.1M
2022-04-21 37.00 36.90 34.99 36.80 0.1M
2022-04-20 37.00 37.25 36.10 36.90 0.0M
2022-04-19 37.75 37.90 36.30 36.50 0.1M
2022-04-14 37.75 37.90 37.00 37.75 0.0M
2022-04-13 37.75 38.50 36.00 37.75 0.0M
2022-04-12 38.00 37.50 37.00 37.75 0.0M
2022-04-11 38.00 38.50 37.00 38.00 0.1M
2022-04-08 37.25 38.50 37.50 38.00 0.1M
2022-04-07 35.50 37.00 35.55 37.25 0.2M
2022-04-06 37.50 38.00 35.00 35.50 0.1M
2022-04-05 37.50 37.80 35.21 37.50 0.1M
2022-04-04 37.50 38.00 36.00 37.50 0.1M
2022-04-01 37.50 37.95 37.89 37.50 0.0M
2022-03-31 39.50 40.00 37.00 37.50 0.1M
2022-03-30 39.50 39.50 39.00 39.50 0.1M
2022-03-29 39.50 40.00 39.05 39.50 0.1M
2022-03-28 39.50 40.50 39.11 39.50 0.0M
2022-03-25 40.00 40.00 38.50 39.50 0.1M
2022-03-24 40.00 40.00 39.11 39.50 0.1M
2022-03-23 39.00 41.00 38.50 40.00 0.0M
2022-03-22 37.00 39.85 37.11 38.50 0.0M
2022-03-21 35.50 38.00 36.00 37.00 0.1M
2022-03-18 35.00 36.00 34.60 35.50 0.1M
2022-03-17 35.00 35.30 34.50 35.00 0.1M
2022-03-16 35.00 35.50 34.35 35.00 0.2M
2022-03-15 35.00 35.56 34.30 35.00 0.1M
2022-03-14 36.00 36.00 34.00 35.00 0.2M
2022-03-11 36.00 37.00 34.50 36.00 0.1M
2022-03-10 38.00 38.75 35.30 36.00 0.2M
2022-03-09 36.50 38.75 35.40 38.00 0.1M
2022-03-08 37.50 39.00 35.00 36.50 0.2M
2022-03-07 39.50 39.95 37.00 37.50 0.1M
2022-03-04 41.00 41.50 40.00 40.50 0.1M
2022-03-03 41.00 41.50 41.00 41.00 0.0M
2022-03-02 41.50 42.00 40.00 41.00 0.2M
2022-03-01 41.50 41.50 40.10 41.50 0.2M
2022-02-28 42.00 42.80 41.00 41.50 0.2M
2022-02-25 43.50 44.49 41.00 42.00 0.5M
2022-02-24 45.00 45.00 41.55 42.00 0.1M
2022-02-23 47.00 48.00 45.31 46.00 0.1M
2022-02-22 49.00 49.64 46.00 47.00 0.1M
2022-02-21 50.50 50.64 48.30 49.00 0.1M
2022-02-18 50.50 51.00 50.00 50.50 0.1M
2022-02-17 51.50 50.10 50.05 50.50 0.0M
2022-02-16 52.00 53.00 50.06 51.50 0.1M
2022-02-15 53.50 53.50 50.40 52.00 0.0M
2022-02-14 53.50 54.40 52.30 54.00 0.1M
2022-02-11 53.50 53.80 53.16 53.50 0.0M
2022-02-10 52.50 54.13 52.60 53.50 0.1M
2022-02-09 52.50 54.00 51.55 52.50 0.0M
2022-02-08 50.50 53.66 49.60 52.50 0.1M
2022-02-07 50.00 51.69 49.00 50.50 0.5M
2022-02-04 50.00 50.50 49.00 50.00 0.2M
2022-02-03 50.00 50.30 49.31 50.00 0.1M
2022-02-02 50.00 51.00 49.00 50.00 0.0M
2022-02-01 50.00 51.00 49.93 50.00 0.0M
2022-01-31 50.50 51.33 49.81 50.50 0.2M
2022-01-28 50.00 51.40 49.00 50.50 0.1M
2022-01-27 51.50 53.00 49.00 50.50 0.1M
2022-01-26 52.00 54.00 51.25 52.50 0.1M
2022-01-25 53.00 52.89 51.00 52.50 0.0M
2022-01-24 57.50 59.00 51.31 53.00 0.1M
2022-01-21 57.50 58.25 55.80 55.80 0.0M
2022-01-20 56.50 59.00 55.00 57.50 0.2M
2022-01-19 56.00 58.20 53.00 58.20 0.1M
2022-01-18 54.00 56.75 53.00 55.00 0.7M
2022-01-17 54.00 55.00 53.60 54.60 0.1M
2022-01-14 54.00 55.00 53.32 54.60 0.2M
2022-01-13 53.50 56.85 50.00 54.00 1.8M
2022-01-12 51.50 52.00 50.00 51.00 0.1M
2022-01-11 51.50 53.00 50.83 52.00 0.0M
2022-01-10 51.50 53.00 50.67 52.00 0.0M
2022-01-07 51.50 51.89 50.20 51.50 0.0M
2022-01-06 51.50 52.75 50.00 51.50 0.1M
2022-01-05 51.50 53.00 50.00 51.50 0.0M
2022-01-04 51.50 52.43 50.36 51.50 0.1M