![Public Power Corporation SA](/common/images/company/TG_PU8.png)
Public Power Corporation SA (PU8)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.61 | 5.7492931197 | 10.61 | 11.42 | 10.61 | 270 | 11.17101557 | DE |
4 | -0.58 | -4.91525423729 | 11.8 | 11.8 | 10.529999 | 986 | 11.27354857 | DE |
12 | -0.22 | -1.92307692308 | 11.44 | 12.02 | 10.529999 | 1707 | 11.58306324 | DE |
26 | 0.16 | 1.44665461121 | 11.06 | 12.54 | 10.529999 | 1288 | 11.65073521 | DE |
52 | 1.16 | 11.5308151093 | 10.06 | 12.54 | 8.695 | 991 | 11.27276306 | DE |
156 | 1.16 | 11.5308151093 | 10.06 | 12.54 | 8.695 | 991 | 11.27276306 | DE |
260 | 1.16 | 11.5308151093 | 10.06 | 12.54 | 8.695 | 991 | 11.27276306 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1719260820 | 11.4 | -0.02 | -0.18 | 11.4 | 11.4 | 11.4 | 300 |
1719001620 | 11.42 | 0.3 | 2.70 | 11.42 | 11.42 | 11.42 | 10 |
1718915160 | 11.12 | 0.12 | 1.09 | 11.12 | 11.12 | 11.12 | 500 |
1718828820 | 11 | -0.1 | -0.90 | 11.07 | 11.07 | 11 | 74 |
1718742360 | 11.1 | 0.43 | 4.03 | 10.61 | 11.1 | 10.61 | 465 |
1718656020 | 10.67 | 0.09 | 0.85 | 10.6 | 10.67 | 10.6 | 347 |
1718396820 | 10.58 | -0.52 | -4.68 | 10.95 | 10.95 | 10.529999 | 782 |
1718310420 | 11.1 | 0.17 | 1.56 | 11.19 | 11.19 | 11.1 | 770 |
1718224020 | 10.93 | 0 | 0.00 | 10.93 | 10.93 | 10.93 | 0 |
1718137620 | 10.93 | -0.17 | -1.53 | 11.1 | 11.1 | 10.93 | 856 |
1718051220 | 11.1 | -0.15 | -1.33 | 10.95 | 11.1 | 10.95 | 890 |
1717792020 | 11.25 | 0.05 | 0.45 | 11.25 | 11.25 | 11.25 | 1 |
1717705620 | 11.2 | -0.01 | -0.09 | 11.38 | 11.38 | 11.2 | 750 |
1717619220 | 11.21 | -0.07 | -0.62 | 11.21 | 11.21 | 11.21 | 186 |
1717532820 | 11.28 | -0.11 | -0.97 | 11.32 | 11.36 | 11.2 | 2346 |
1717446420 | 11.39 | 0.13 | 1.15 | 11.39 | 11.39 | 11.39 | 87 |
1717187220 | 11.26 | -0.07 | -0.62 | 11.37 | 11.37 | 11.26 | 903 |
1717100820 | 11.33 | -0.06 | -0.53 | 11.26 | 11.41 | 11.26 | 2408 |
1717014420 | 11.39 | -0.2 | -1.73 | 11.5 | 11.54 | 11.39 | 4838 |
1716928020 | 11.59 | -0.16 | -1.36 | 11.8 | 11.8 | 11.59 | 2125 |
1716841560 | 11.75 | 0.04 | 0.34 | 11.66 | 11.84 | 11.61 | 1200 |
1716582420 | 11.71 | -0.05 | -0.43 | 11.98 | 11.98 | 11.65 | 5535 |
1716496020 | 11.76 | -0.16 | -1.34 | 11.97 | 11.97 | 11.64 | 14914 |
1716409620 | 11.92 | 0.2 | 1.71 | 11.91 | 11.94 | 11.68 | 17729 |
1716323160 | 11.72 | 0.02 | 0.17 | 11.72 | 11.72 | 11.72 | 360 |
1716236760 | 11.7 | 0.3 | 2.63 | 11.83 | 11.83 | 11.64 | 1200 |
1715977620 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
1715891220 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
1715804820 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
1715718420 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
1715632020 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
1715372820 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
1715286420 | 11.4 | 0.33 | 2.98 | 11.4 | 11.4 | 11.4 | 3 |
1715200020 | 11.07 | 0 | 0.00 | 11.07 | 11.07 | 11.07 | 0 |
1715113620 | 11.07 | 0.02 | 0.18 | 11.04 | 11.08 | 11.04 | 1101 |
1715027160 | 11.05 | 0 | 0.00 | 11.05 | 11.05 | 11.05 | 0 |
1714767960 | 11.05 | 0 | 0.00 | 11.05 | 11.05 | 11.05 | 0 |
1714681560 | 11.05 | -0.37 | -3.24 | 11.15 | 11.15 | 11.05 | 570 |
1714508820 | 11.42 | 0 | 0.00 | 11.42 | 11.42 | 11.42 | 0 |
1714422420 | 11.42 | -0.13 | -1.13 | 11.42 | 11.42 | 11.42 | 200 |
1714163220 | 11.55 | 0.25 | 2.21 | 11.55 | 11.55 | 11.55 | 300 |
1714076820 | 11.3 | -0.02 | -0.18 | 11.3 | 11.3 | 11.3 | 80 |
1713990360 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
1713903960 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
1713817560 | 11.32 | 0.31 | 2.82 | 11.1 | 11.32 | 11.1 | 1356 |
1713558420 | 11.01 | 0.02 | 0.18 | 10.91 | 11.01 | 10.91 | 1000 |
1713472020 | 10.99 | -0.24 | -2.14 | 11.29 | 11.29 | 10.99 | 2904 |
1713385620 | 11.23 | -0.24 | -2.09 | 11.04 | 11.23 | 11 | 2350 |
1713299220 | 11.47 | 0 | 0.00 | 11.47 | 11.47 | 11.47 | 0 |
1713212820 | 11.47 | -0.39 | -3.29 | 11.47 | 11.47 | 11.47 | 9 |
1712953620 | 11.86 | -0.1 | -0.84 | 12.02 | 12.02 | 11.86 | 662 |
1712867220 | 11.96 | 0.44 | 3.82 | 11.96 | 11.96 | 11.96 | 747 |
1712780760 | 11.52 | 0 | 0.00 | 11.52 | 11.52 | 11.52 | 0 |
1712694360 | 11.52 | 0 | 0.00 | 11.52 | 11.52 | 11.52 | 0 |
1712607960 | 11.52 | 0.26 | 2.31 | 11.52 | 11.52 | 11.52 | 1 |
1712348820 | 11.26 | -0.14 | -1.23 | 11.26 | 11.26 | 11.26 | 32 |
1712262360 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
1712175960 | 11.4 | -0.04 | -0.35 | 11.4 | 11.4 | 11.4 | 32 |
1712089560 | 11.44 | -0.05 | -0.44 | 11.44 | 11.44 | 11.44 | 1627 |
1711661160 | 11.49 | -0.3 | -2.54 | 11.49 | 11.49 | 11.49 | 130 |
1711574760 | 11.79 | 0 | 0.00 | 11.79 | 11.79 | 11.79 | 0 |
1711488360 | 11.79 | 0 | 0.00 | 11.79 | 11.79 | 11.79 | 0 |
1711401960 | 11.79 | -0.19 | -1.59 | 11.93 | 11.93 | 11.79 | 231 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.