Time People Group AB (TPGR)

TPGR
🏛️ 스웨덴 →
3.50
마지막 업데이트: 2025-09-24
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 22.20 22.20 22.00 22.00 0.0M
2022-12-29 22.00 22.80 22.00 22.80 0.0M
2022-12-28 23.00 23.00 23.00 23.00 0.0M
2022-12-27 24.00 24.00 21.60 23.20 0.0M
2022-12-23 23.00 23.00 23.00 23.00 0.0M
2022-12-22 22.80 22.80 22.80 22.80 0.0M
2022-12-21 22.00 23.00 22.00 23.00 0.0M
2022-12-20 22.00 22.00 22.00 22.00 0.0M
2022-12-19 22.00 23.60 22.00 22.00 0.0M
2022-12-15 22.40 22.80 22.40 22.80 0.0M
2022-12-14 24.00 24.00 21.60 22.60 0.0M
2022-12-13 22.60 23.00 22.00 23.00 0.0M
2022-12-12 23.00 24.60 22.40 22.40 0.0M
2022-12-09 22.60 23.00 22.60 23.00 0.0M
2022-12-08 23.40 23.40 21.60 23.00 0.0M
2022-12-07 24.60 24.60 23.40 24.00 0.0M
2022-12-06 25.20 25.20 23.40 24.60 0.0M
2022-12-05 24.60 25.00 24.60 24.80 0.0M
2022-12-02 28.00 28.00 23.60 23.60 0.1M
2022-12-01 31.20 31.20 29.40 30.00 0.0M
2022-11-30 30.80 30.80 29.40 29.40 0.0M
2022-11-29 28.40 29.00 28.40 29.00 0.0M
2022-11-28 29.20 30.00 29.20 30.00 0.0M
2022-11-25 31.40 31.40 29.00 30.20 0.0M
2022-11-23 30.00 31.40 30.00 31.40 0.0M
2022-11-22 30.00 31.60 30.00 30.00 0.0M
2022-11-21 30.00 30.00 29.00 30.00 0.0M
2022-11-18 30.00 30.00 30.00 30.00 0.0M
2022-11-16 30.60 31.40 29.00 31.40 0.0M
2022-11-15 30.20 30.40 29.60 30.40 0.0M
2022-11-14 29.60 29.60 29.60 29.60 0.0M
2022-11-11 30.40 31.20 29.40 30.00 0.0M
2022-11-10 28.60 28.60 28.60 28.60 0.0M
2022-11-09 28.60 28.60 28.60 28.60 0.0M
2022-11-07 29.60 29.80 28.20 28.20 0.0M
2022-11-04 31.20 31.20 28.40 29.60 0.0M
2022-11-03 28.60 28.80 28.20 28.80 0.0M
2022-11-02 30.40 30.40 30.40 30.40 0.0M
2022-11-01 30.60 30.60 30.60 30.60 0.0M
2022-10-31 28.60 28.60 28.00 28.00 0.0M
2022-10-27 29.80 30.60 29.80 30.60 0.0M
2022-10-26 29.60 29.60 28.60 29.60 0.0M
2022-10-24 27.00 29.60 27.00 29.60 0.0M
2022-10-21 29.00 29.00 29.00 29.00 0.0M
2022-10-20 27.80 27.80 26.60 26.60 0.0M
2022-10-19 28.60 28.60 28.00 28.00 0.0M
2022-10-18 28.00 28.40 27.80 27.80 0.0M
2022-10-17 29.80 29.80 29.80 29.80 0.0M
2022-10-14 27.60 29.80 27.60 29.80 0.0M
2022-10-13 27.40 30.80 27.40 29.60 0.0M
2022-10-12 28.00 28.00 27.40 27.40 0.0M
2022-10-11 28.80 28.80 28.00 28.00 0.0M
2022-10-10 28.20 28.20 28.00 28.00 0.0M
2022-10-07 27.80 28.20 27.80 28.20 0.0M
2022-10-06 29.60 29.60 29.60 29.60 0.0M
2022-10-05 28.00 28.00 27.80 27.80 0.0M
2022-10-04 27.60 28.20 27.60 28.00 0.0M
2022-10-03 29.40 29.60 27.20 27.40 0.0M
2022-09-30 28.00 29.40 27.60 29.40 0.0M
2022-09-29 28.00 28.20 28.00 28.20 0.0M
2022-09-28 29.60 29.60 29.60 29.60 0.0M
2022-09-27 28.80 30.00 28.00 30.00 0.0M
2022-09-26 28.00 29.00 28.00 29.00 0.0M
2022-09-23 30.00 30.00 29.40 29.60 0.0M
2022-09-22 29.80 30.80 29.40 30.80 0.0M
2022-09-21 31.00 31.00 31.00 31.00 0.0M
2022-09-20 31.40 31.40 31.40 31.40 0.0M
2022-09-19 31.00 31.00 29.60 29.60 0.0M
2022-09-16 31.40 31.40 30.00 31.40 0.0M
2022-09-15 30.00 31.60 30.00 31.40 0.0M
2022-09-14 30.20 30.20 30.20 30.20 0.0M
2022-09-13 30.20 31.00 29.80 30.00 0.0M
2022-09-12 30.20 30.40 30.00 30.20 0.0M
2022-09-09 30.00 31.00 30.00 30.80 0.0M
2022-09-07 32.80 32.80 31.40 32.00 0.0M
2022-09-06 32.80 32.80 32.80 32.80 0.0M
2022-09-05 32.00 33.80 31.00 32.20 0.0M
2022-09-02 31.00 32.40 31.00 32.20 0.0M
2022-09-01 33.40 33.60 32.00 32.40 0.0M
2022-08-31 35.20 35.20 34.60 34.60 0.0M
2022-08-30 34.00 34.80 34.00 34.80 0.0M
2022-08-29 33.40 34.40 33.40 34.00 0.0M
2022-08-26 35.20 35.20 33.80 34.80 0.0M
2022-08-25 35.60 35.60 33.40 35.20 0.0M
2022-08-24 33.60 35.60 33.40 35.60 0.0M
2022-08-23 33.40 35.00 33.00 35.00 0.0M
2022-08-22 34.60 34.80 34.00 34.00 0.0M
2022-08-19 35.00 35.20 34.60 34.60 0.0M
2022-08-18 35.00 35.00 35.00 35.00 0.0M
2022-08-17 35.00 35.00 35.00 35.00 0.0M
2022-08-16 35.00 35.80 34.60 34.80 0.0M
2022-08-15 35.60 35.60 34.20 35.00 0.0M
2022-08-12 35.00 35.80 34.00 35.00 0.0M
2022-08-11 34.20 35.20 34.20 35.00 0.0M
2022-08-10 35.00 35.00 33.20 34.20 0.0M
2022-08-09 34.20 34.20 33.60 34.20 0.0M
2022-08-08 34.20 35.00 34.20 34.60 0.0M
2022-08-05 34.40 34.40 34.00 34.00 0.0M
2022-08-04 34.20 34.60 34.20 34.60 0.0M
2022-08-03 34.60 34.60 34.60 34.60 0.0M
2022-08-02 33.80 34.60 33.60 34.60 0.0M
2022-08-01 33.20 34.60 33.00 34.60 0.0M
2022-07-29 34.80 34.80 32.80 33.20 0.0M
2022-07-28 34.80 34.80 34.80 34.80 0.0M
2022-07-27 33.00 34.80 33.00 34.80 0.0M
2022-07-26 33.20 34.80 33.00 33.00 0.0M
2022-07-25 34.40 34.40 32.80 34.40 0.0M
2022-07-22 33.20 34.60 33.20 34.40 0.0M
2022-07-21 33.00 35.00 33.00 34.40 0.0M
2022-07-20 32.80 32.80 32.80 32.80 0.0M
2022-07-19 33.00 33.20 33.00 33.00 0.0M
2022-07-18 34.80 35.60 33.00 34.00 0.0M
2022-07-15 33.00 34.80 32.80 34.80 0.0M
2022-07-14 35.00 35.00 35.00 35.00 0.0M
2022-07-13 35.00 35.00 33.00 35.00 0.0M
2022-07-11 34.00 34.40 34.00 34.00 0.0M
2022-07-08 34.00 35.00 33.00 34.80 0.0M
2022-07-07 33.80 35.00 33.80 34.00 0.0M
2022-07-06 35.00 35.00 33.80 33.80 0.0M
2022-07-05 34.80 34.80 34.80 34.80 0.0M
2022-07-04 35.60 35.60 35.00 35.00 0.0M
2022-07-01 34.60 35.00 34.60 35.00 0.0M
2022-06-30 32.20 34.60 32.20 33.00 0.0M
2022-06-29 37.00 37.00 33.40 35.00 0.0M
2022-06-28 35.60 35.60 34.60 34.60 0.0M
2022-06-27 35.40 35.40 33.40 33.40 0.0M
2022-06-23 35.00 35.00 33.40 34.80 0.0M
2022-06-22 33.00 35.00 33.00 35.00 0.0M
2022-06-21 35.00 35.20 34.60 35.00 0.0M
2022-06-20 36.00 36.00 36.00 36.00 0.0M
2022-06-17 35.60 36.00 35.60 36.00 0.0M
2022-06-16 36.00 36.00 32.80 35.00 0.0M
2022-06-15 36.00 36.00 35.00 35.00 0.0M
2022-06-14 34.40 35.60 34.40 35.00 0.0M
2022-06-13 37.20 37.40 35.00 37.40 0.0M
2022-06-10 37.20 37.20 37.20 37.20 0.0M
2022-06-09 35.60 37.60 35.40 37.40 0.0M
2022-06-08 36.00 37.60 36.00 37.60 0.0M
2022-06-07 36.80 36.80 35.60 36.80 0.0M
2022-06-03 36.80 36.80 36.80 36.80 0.0M
2022-06-02 35.40 36.00 34.40 35.40 0.0M
2022-06-01 34.80 35.80 34.20 35.40 0.0M
2022-05-31 35.80 36.80 34.40 36.00 0.0M
2022-05-30 36.00 37.40 35.00 36.80 0.0M
2022-05-27 33.60 36.80 33.60 36.00 0.0M
2022-05-25 32.80 32.80 32.80 32.80 0.0M
2022-05-24 32.80 32.80 32.80 32.80 0.0M
2022-05-20 32.40 32.60 30.00 31.80 0.0M
2022-05-19 33.60 33.60 32.00 32.00 0.0M
2022-05-18 30.60 30.60 30.60 30.60 0.0M
2022-05-17 33.80 33.80 30.80 33.60 0.0M
2022-05-16 30.20 32.80 30.20 32.80 0.0M
2022-05-13 29.00 31.00 29.00 31.00 0.0M
2022-05-12 30.40 30.40 30.40 30.40 0.0M
2022-05-11 30.80 31.00 29.60 31.00 0.0M
2022-05-10 32.00 32.00 29.60 31.00 0.0M
2022-05-09 31.40 32.40 31.00 31.00 0.0M
2022-05-06 32.00 32.00 31.00 32.00 0.0M
2022-05-05 34.60 34.60 31.20 32.00 0.0M
2022-05-04 34.60 34.60 32.60 32.80 0.0M
2022-05-03 37.00 37.00 32.00 33.00 0.1M
2022-04-29 33.80 35.60 32.00 32.00 0.0M
2022-04-27 33.20 33.20 33.20 33.20 0.0M
2022-04-25 33.60 33.60 32.00 33.40 0.0M
2022-04-22 35.40 36.20 31.00 34.00 0.1M
2022-04-21 35.40 36.00 34.00 34.00 0.0M
2022-04-20 35.60 35.60 34.00 34.00 0.0M
2022-04-19 32.60 34.80 31.00 34.00 0.0M
2022-04-14 33.00 33.40 32.60 32.60 0.0M
2022-04-13 33.00 33.40 31.40 32.60 0.0M
2022-04-12 32.60 33.40 32.60 33.40 0.0M
2022-04-11 33.20 33.20 33.00 33.00 0.0M
2022-04-08 31.60 33.00 31.00 32.20 0.0M
2022-04-07 32.40 32.40 31.40 31.60 0.0M
2022-04-06 30.20 32.80 30.20 32.40 0.0M
2022-04-05 32.00 33.40 32.00 32.80 0.0M
2022-04-04 30.00 33.00 30.00 32.60 0.0M
2022-04-01 30.40 30.40 30.40 30.40 0.0M
2022-03-31 30.00 31.20 30.00 30.20 0.0M
2022-03-30 30.00 30.00 30.00 30.00 0.0M
2022-03-29 30.00 30.00 29.80 29.80 0.0M
2022-03-28 28.60 29.40 28.60 29.40 0.0M
2022-03-25 30.80 30.80 29.60 30.80 0.0M
2022-03-22 29.40 31.20 29.40 30.60 0.0M
2022-03-21 31.00 31.00 29.20 29.20 0.0M
2022-03-18 29.00 30.20 29.00 30.00 0.0M
2022-03-17 29.00 29.00 29.00 29.00 0.0M
2022-03-16 31.00 31.00 29.20 29.20 0.0M
2022-03-15 31.00 31.00 31.00 31.00 0.0M
2022-03-11 30.00 30.00 30.00 30.00 0.0M
2022-03-10 28.40 28.60 28.20 28.60 0.0M
2022-03-09 29.20 29.20 29.20 29.20 0.0M
2022-03-08 30.00 30.00 30.00 30.00 0.0M
2022-03-07 31.20 31.20 30.00 30.00 0.0M
2022-03-04 32.60 33.60 30.00 31.20 0.0M
2022-03-03 33.00 34.20 31.60 32.60 0.0M
2022-03-01 29.40 32.00 28.20 31.20 0.0M
2022-02-28 30.40 31.00 30.40 31.00 0.0M
2022-02-25 27.20 30.60 27.00 30.60 0.0M
2022-02-24 29.80 29.80 29.00 29.20 0.0M
2022-02-22 29.40 31.00 29.40 31.00 0.0M
2022-02-21 30.00 30.20 30.00 30.20 0.0M
2022-02-18 30.60 30.60 30.40 30.40 0.0M
2022-02-17 30.60 30.60 30.60 30.60 0.0M
2022-02-16 32.00 32.00 32.00 32.00 0.0M
2022-02-15 29.80 30.00 29.80 30.00 0.0M
2022-02-14 32.40 32.40 30.00 30.00 0.0M
2022-02-11 30.40 32.20 30.40 32.20 0.0M
2022-02-10 32.20 32.20 32.20 32.20 0.0M
2022-02-09 31.00 32.20 31.00 32.20 0.0M
2022-02-07 30.00 31.00 30.00 31.00 0.0M
2022-02-04 31.20 31.20 31.20 31.20 0.0M
2022-02-03 31.20 31.20 31.20 31.20 0.0M
2022-02-02 31.40 31.40 31.40 31.40 0.0M
2022-02-01 30.40 31.40 30.40 31.40 0.0M
2022-01-31 30.20 30.40 30.20 30.40 0.0M
2022-01-28 29.80 32.20 29.80 32.20 0.0M
2022-01-27 29.80 32.20 29.80 32.20 0.0M
2022-01-26 31.00 32.60 31.00 32.60 0.0M
2022-01-25 31.80 31.80 31.00 31.00 0.0M
2022-01-24 32.00 32.20 30.00 31.00 0.0M
2022-01-21 32.20 32.20 32.20 32.20 0.0M
2022-01-20 34.00 34.00 34.00 34.00 0.0M
2022-01-19 33.20 33.20 33.20 33.20 0.0M
2022-01-18 31.40 32.80 31.40 31.80 0.0M
2022-01-17 32.20 32.60 32.20 32.40 0.0M
2022-01-14 32.40 33.60 31.20 33.60 0.0M
2022-01-13 34.00 34.00 34.00 34.00 0.0M
2022-01-12 34.00 34.60 33.80 33.80 0.0M
2022-01-11 35.60 35.60 34.00 34.00 0.0M
2022-01-10 35.00 35.80 35.00 35.00 0.0M
2022-01-07 34.00 35.40 34.00 35.40 0.0M
2022-01-05 33.60 37.00 33.60 37.00 0.0M
2022-01-04 37.80 37.80 35.80 37.20 0.0M
2022-01-03 36.60 38.60 36.60 38.00 0.0M