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
2023-12-29 10.25 10.50 10.03 10.25 0.0M
2023-12-28 10.25 10.30 10.00 10.25 0.0M
2023-12-27 10.25 10.50 10.00 10.40 0.1M
2023-12-22 10.25 10.30 10.00 10.25 0.0M
2023-12-21 10.25 10.03 10.00 10.25 0.0M
2023-12-20 10.25 10.03 10.00 10.25 0.0M
2023-12-19 10.25 10.03 10.00 10.25 0.1M
2023-12-18 10.25 10.50 10.00 10.25 0.2M
2023-12-15 10.25 10.50 10.00 10.25 0.0M
2023-12-14 10.25 10.25 10.25 10.25 0.0M
2023-12-13 10.25 10.30 10.00 10.25 0.0M
2023-12-12 10.25 10.50 10.00 10.25 0.0M
2023-12-11 10.25 10.06 10.00 10.25 0.0M
2023-12-08 10.25 10.00 9.90 10.25 0.3M
2023-12-07 10.25 10.35 10.01 10.25 0.0M
2023-12-06 10.25 10.37 10.00 10.25 0.0M
2023-12-05 10.25 10.06 10.00 10.25 0.0M
2023-12-04 10.25 10.44 10.00 10.25 0.3M
2023-12-01 10.25 10.50 10.00 10.25 0.0M
2023-11-30 10.25 10.06 10.00 10.25 0.1M
2023-11-29 10.75 10.56 10.00 10.25 0.3M
2023-11-28 10.75 10.50 10.50 10.75 0.0M
2023-11-27 10.75 10.98 10.98 10.75 0.0M
2023-11-24 10.75 10.98 10.51 10.75 0.0M
2023-11-23 11.00 10.55 10.50 10.75 0.1M
2023-11-22 11.00 10.86 10.86 11.00 0.0M
2023-11-21 11.00 11.19 10.68 11.00 0.0M
2023-11-20 11.00 11.50 10.50 11.00 0.1M
2023-11-17 11.00 11.50 10.50 11.00 0.0M
2023-11-16 10.75 11.50 10.50 11.20 0.2M
2023-11-15 10.00 10.50 9.50 10.00 0.0M
2023-11-14 10.00 9.89 9.89 10.00 0.1M
2023-11-13 9.75 10.00 9.63 9.75 0.1M
2023-11-10 9.75 9.99 9.50 9.75 0.0M
2023-11-09 9.75 10.00 9.63 9.75 0.1M
2023-11-08 9.50 10.00 9.32 9.75 0.2M
2023-11-07 9.50 10.00 9.00 9.50 0.0M
2023-11-06 9.50 10.00 9.20 9.50 0.3M
2023-11-03 9.25 10.00 9.20 9.50 0.1M
2023-11-02 9.25 9.15 9.03 9.25 0.0M
2023-11-01 9.50 9.48 9.00 9.25 0.1M
2023-10-31 9.50 10.00 9.00 9.50 0.0M
2023-10-30 9.50 10.00 9.15 9.50 0.1M
2023-10-27 9.50 10.00 9.15 9.50 0.0M
2023-10-26 9.75 9.88 9.50 9.50 0.0M
2023-10-25 9.75 9.75 9.75 9.75 0.0M
2023-10-24 9.75 9.62 9.50 9.75 0.1M
2023-10-23 9.75 9.98 9.55 9.75 0.1M
2023-10-20 10.50 10.45 9.58 9.75 0.2M
2023-10-19 10.50 10.25 10.00 10.50 0.0M
2023-10-18 10.00 10.62 10.04 10.50 0.2M
2023-10-17 9.75 10.10 9.55 10.00 0.1M
2023-10-16 10.75 10.81 9.50 9.75 0.3M
2023-10-13 11.00 11.00 10.55 10.75 0.1M
2023-10-12 11.25 11.50 11.00 11.00 0.0M
2023-10-11 11.25 11.35 11.08 11.25 0.0M
2023-10-10 11.38 11.50 11.00 11.25 0.0M
2023-10-09 11.63 11.94 11.31 11.38 0.2M
2023-10-06 11.00 12.18 10.67 11.63 0.6M
2023-10-05 11.25 11.50 11.00 11.20 0.0M
2023-10-04 11.75 12.35 11.11 11.38 0.4M
2023-10-03 11.50 12.00 11.15 11.50 0.4M
2023-10-02 11.25 12.00 11.00 11.50 0.3M
2023-09-29 12.25 12.00 11.07 11.25 0.4M
2023-09-28 12.75 13.00 12.00 12.25 0.1M
2023-09-27 13.25 13.23 12.50 12.75 0.1M
2023-09-26 13.25 13.25 12.91 13.25 0.1M
2023-09-25 13.25 13.42 13.10 13.25 0.0M
2023-09-22 13.50 13.49 13.13 13.25 0.0M
2023-09-21 13.75 14.00 13.00 13.50 0.2M
2023-09-20 13.75 13.60 13.50 13.75 0.1M
2023-09-19 13.75 13.85 13.59 13.75 0.0M
2023-09-18 14.25 14.50 13.55 13.75 0.1M
2023-09-15 14.25 14.05 14.00 14.25 0.0M
2023-09-14 14.50 14.05 14.05 14.25 0.0M
2023-09-13 14.50 14.12 14.10 14.50 0.0M
2023-09-12 14.50 14.12 14.00 14.50 0.0M
2023-09-11 14.75 15.00 14.12 14.50 0.0M
2023-09-08 14.75 15.00 14.50 14.75 0.0M
2023-09-07 14.75 14.80 14.50 14.75 0.0M
2023-09-06 14.75 14.99 14.55 14.75 0.1M
2023-09-05 14.75 14.59 14.50 14.75 0.0M
2023-09-04 15.00 15.50 14.50 14.75 0.0M
2023-09-01 15.50 15.70 14.50 15.00 0.3M
2023-08-31 15.75 16.00 15.50 15.50 0.1M
2023-08-30 15.25 16.00 15.11 15.75 0.1M
2023-08-29 14.75 15.50 15.00 15.25 0.2M
2023-08-25 13.75 14.99 13.50 14.75 0.3M
2023-08-24 12.75 14.00 13.00 13.75 0.3M
2023-08-23 12.75 13.00 12.50 12.75 0.0M
2023-08-22 12.75 12.82 12.58 12.75 0.0M
2023-08-21 13.00 13.10 12.58 12.75 0.1M
2023-08-18 13.25 13.00 12.50 13.00 0.1M
2023-08-17 13.25 13.17 13.00 13.25 0.2M
2023-08-16 13.25 13.50 13.17 13.25 0.0M
2023-08-15 13.50 14.00 13.00 13.25 0.1M
2023-08-14 13.50 13.85 13.17 13.50 0.0M
2023-08-11 13.50 13.90 13.16 13.50 0.0M
2023-08-10 13.50 14.00 13.10 13.50 0.0M
2023-08-09 13.50 14.00 13.00 13.50 0.0M
2023-08-08 12.75 13.90 12.50 13.50 0.2M
2023-08-07 11.50 13.00 11.88 12.50 0.3M
2023-08-04 11.50 11.90 11.00 11.50 0.0M
2023-08-03 12.00 12.18 11.56 11.50 0.1M
2023-08-02 12.00 12.22 11.50 12.00 0.1M
2023-08-01 12.00 12.22 11.50 12.00 0.0M
2023-07-31 12.50 12.85 11.62 12.00 0.3M
2023-07-28 10.25 13.00 10.50 12.50 0.4M
2023-07-27 10.25 10.30 10.30 10.25 0.0M
2023-07-26 10.25 10.30 10.00 10.25 0.1M
2023-07-25 10.50 10.50 10.10 10.25 0.1M
2023-07-24 10.75 10.55 10.13 10.50 0.1M
2023-07-21 10.75 10.80 10.50 10.75 0.1M
2023-07-20 10.75 10.92 10.50 10.75 0.2M
2023-07-19 10.75 10.89 10.50 10.75 0.0M
2023-07-18 10.75 11.00 10.50 10.75 0.0M
2023-07-17 10.75 10.57 10.55 10.75 0.1M
2023-07-14 10.75 10.92 10.92 10.75 0.0M
2023-07-13 10.75 10.92 10.67 10.75 0.0M
2023-07-12 11.00 10.92 10.50 10.75 0.1M
2023-07-11 10.75 10.71 10.70 10.75 0.0M
2023-07-10 11.00 10.97 10.50 10.75 0.0M
2023-07-07 12.00 11.69 10.67 11.00 0.2M
2023-07-06 11.00 12.34 10.61 12.00 0.4M
2023-07-05 10.75 11.00 10.51 11.00 0.2M
2023-07-04 10.75 10.56 10.50 10.75 0.0M
2023-07-03 10.75 10.60 10.50 10.75 0.0M
2023-06-30 10.88 10.89 10.55 10.75 0.0M
2023-06-29 10.88 10.55 10.50 10.88 0.0M
2023-06-28 11.13 11.00 10.55 10.88 0.1M
2023-06-27 11.50 11.27 11.00 11.13 0.2M
2023-06-26 11.88 12.25 11.00 11.50 0.1M
2023-06-23 11.88 12.25 11.50 11.88 0.2M
2023-06-22 11.38 13.00 11.00 11.88 1.7M
2023-06-21 9.25 11.50 9.00 11.38 1.2M
2023-06-20 9.25 9.25 9.25 9.25 0.0M
2023-06-19 9.25 9.50 9.07 9.25 0.0M
2023-06-16 9.25 9.20 9.00 9.25 0.3M
2023-06-15 9.25 9.00 9.00 9.25 0.1M
2023-06-14 9.25 9.29 9.00 9.25 0.0M
2023-06-13 9.25 9.06 9.06 9.25 0.0M
2023-06-12 9.25 9.29 9.00 9.25 0.1M
2023-06-09 9.25 9.07 9.07 9.25 0.0M
2023-06-08 9.25 9.06 9.06 9.25 0.1M
2023-06-07 9.25 9.13 9.06 9.25 0.1M
2023-06-06 9.25 9.50 9.06 9.25 0.1M
2023-06-05 9.25 9.25 9.00 9.25 0.2M
2023-06-02 9.25 9.29 9.00 9.25 0.1M
2023-06-01 9.25 9.40 9.00 9.25 0.1M
2023-05-31 9.75 10.45 9.25 9.25 0.4M
2023-05-30 9.25 9.50 8.60 9.00 0.1M
2023-05-26 9.25 8.60 8.60 9.25 0.0M
2023-05-25 9.25 9.00 9.00 9.25 0.0M
2023-05-24 9.25 9.00 8.60 9.25 0.1M
2023-05-23 9.25 9.50 8.38 9.25 0.1M
2023-05-22 9.75 9.70 9.11 9.25 0.2M
2023-05-19 10.50 10.00 9.50 9.75 0.3M
2023-05-18 10.50 11.00 10.00 10.50 0.1M
2023-05-17 10.50 11.00 10.35 10.50 0.0M
2023-05-16 10.50 10.40 10.00 10.50 0.0M
2023-05-15 10.50 10.80 10.00 10.50 0.1M
2023-05-12 10.50 10.80 10.12 10.50 0.0M
2023-05-11 10.25 10.50 10.02 10.50 0.1M
2023-05-10 10.25 10.50 10.02 10.25 0.0M
2023-05-09 10.50 10.50 10.15 10.25 0.1M
2023-05-05 10.50 11.00 10.00 10.50 0.1M
2023-05-04 10.50 11.00 10.15 10.50 0.0M
2023-05-03 10.50 10.97 10.15 10.50 0.0M
2023-05-02 10.25 11.00 10.00 10.50 0.3M
2023-04-28 10.25 10.40 10.00 10.25 0.0M
2023-04-27 10.25 10.35 10.02 10.25 0.1M
2023-04-26 9.75 10.25 9.68 10.25 0.1M
2023-04-25 9.75 10.00 9.85 10.00 0.8M
2023-04-24 9.75 10.00 9.50 9.75 0.2M
2023-04-21 9.75 10.00 9.75 9.75 0.4M
2023-04-20 10.25 10.00 9.55 9.75 0.7M
2023-04-19 10.50 10.20 10.02 10.25 0.0M
2023-04-18 10.50 11.00 10.00 10.50 0.2M
2023-04-17 10.25 11.00 10.00 10.50 0.0M
2023-04-14 10.25 10.50 10.11 10.25 0.3M
2023-04-13 10.25 10.23 10.23 10.25 0.0M
2023-04-12 10.25 10.80 10.18 10.25 0.1M
2023-04-11 10.25 10.50 10.00 10.25 0.0M
2023-04-06 9.75 10.50 9.99 10.25 0.2M
2023-04-05 9.00 10.00 9.15 9.75 0.5M
2023-04-04 8.75 9.45 8.50 9.00 0.5M
2023-04-03 8.50 9.15 8.52 8.75 0.8M
2023-03-31 9.00 9.50 8.00 8.50 0.6M
2023-03-30 9.25 9.00 8.63 8.80 0.2M
2023-03-29 9.75 10.00 9.00 9.25 0.1M
2023-03-28 10.13 10.05 9.65 9.75 0.1M
2023-03-27 10.25 10.24 10.05 10.13 0.0M
2023-03-24 10.25 10.33 10.00 10.25 0.0M
2023-03-23 10.25 10.11 10.00 10.25 0.0M
2023-03-22 10.25 10.50 10.00 10.25 0.1M
2023-03-21 10.25 10.50 10.50 10.25 0.0M
2023-03-20 10.25 10.37 10.00 10.25 0.0M
2023-03-17 10.25 10.50 10.13 10.25 0.1M
2023-03-16 10.25 10.50 10.11 10.25 0.1M
2023-03-15 11.00 11.00 10.18 10.25 0.1M
2023-03-14 11.25 11.50 10.50 11.00 0.1M
2023-03-13 11.75 11.91 11.50 11.75 0.0M
2023-03-10 11.75 12.00 11.50 11.75 0.0M
2023-03-09 12.25 12.00 11.60 11.75 0.1M
2023-03-08 12.25 12.50 12.00 12.25 0.0M
2023-03-07 12.25 12.50 12.00 12.25 0.0M
2023-03-06 12.25 12.28 12.00 12.25 0.0M
2023-03-03 12.25 12.00 12.00 12.25 0.0M
2023-03-02 12.25 12.28 12.00 12.25 0.0M
2023-03-01 12.25 12.50 12.10 12.25 0.1M
2023-02-28 12.25 12.10 12.03 12.25 0.1M
2023-02-27 12.25 12.45 12.00 12.25 0.0M
2023-02-24 12.25 12.50 12.00 12.25 0.0M
2023-02-23 12.50 12.41 12.06 12.25 0.0M
2023-02-22 12.25 12.50 12.00 12.50 0.1M
2023-02-21 12.50 12.25 12.25 12.50 0.0M
2023-02-20 12.50 13.00 12.60 12.50 0.0M
2023-02-17 12.50 13.50 12.95 12.50 0.0M
2023-02-16 12.50 13.00 12.00 12.50 0.4M
2023-02-15 12.75 13.11 12.00 12.50 0.2M
2023-02-14 13.00 13.50 12.00 12.75 0.1M
2023-02-13 13.75 14.28 12.25 13.00 0.4M
2023-02-10 14.75 16.00 14.53 15.50 0.2M
2023-02-09 14.50 15.00 14.33 14.75 0.3M
2023-02-08 14.50 15.50 14.25 14.50 0.8M
2023-02-07 14.00 15.40 13.50 14.50 0.3M
2023-02-06 13.00 14.50 13.00 13.50 0.4M
2023-02-03 13.00 13.50 12.50 13.00 0.0M
2023-02-02 12.50 13.00 12.50 12.50 0.1M
2023-02-01 12.25 13.00 12.00 12.50 0.2M
2023-01-31 12.25 12.50 12.00 12.00 0.0M
2023-01-30 13.00 13.00 12.00 12.25 0.3M
2023-01-27 12.25 13.70 12.22 12.50 0.6M
2023-01-26 12.25 12.49 12.00 12.25 0.0M
2023-01-25 12.25 12.50 12.00 12.25 0.1M
2023-01-24 13.25 13.23 12.55 12.75 0.2M
2023-01-23 13.25 13.50 13.00 13.25 0.0M
2023-01-20 13.25 13.50 13.00 13.25 0.1M
2023-01-19 13.75 14.00 13.00 13.45 0.1M
2023-01-18 14.50 15.00 13.50 13.80 0.1M
2023-01-17 14.50 15.00 14.00 14.50 0.1M
2023-01-16 16.75 17.00 14.00 14.50 1.0M
2023-01-13 17.25 17.50 17.00 17.25 0.4M
2023-01-12 17.25 17.50 17.00 17.25 0.1M
2023-01-11 17.25 17.50 15.50 17.25 0.7M
2023-01-10 14.75 19.00 15.49 17.30 3.4M
2023-01-09 13.25 13.50 13.00 13.25 0.1M
2023-01-06 13.50 14.48 12.60 13.25 0.9M
2023-01-05 13.75 14.00 12.70 13.50 0.6M
2023-01-04 15.00 15.50 13.50 13.75 0.7M
2023-01-03 11.50 15.50 11.00 14.50 0.9M