Indra A

IDR
🏛️ Vereinigtes Königreich →
39.06
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 17.08 17.05 17.01 17.04 0.0M
2024-12-30 16.95 17.08 16.81 17.00 0.0M
2024-12-27 16.70 17.00 16.39 16.83 0.0M
2024-12-24 16.59 16.91 16.30 16.57 0.0M
2024-12-23 16.57 16.70 16.34 16.51 0.0M
2024-12-20 16.59 16.45 16.13 16.45 0.0M
2024-12-19 16.27 16.50 16.25 16.39 0.0M
2024-12-18 16.80 16.70 16.32 16.71 0.0M
2024-12-17 17.04 17.16 16.46 16.59 0.1M
2024-12-16 17.30 17.22 17.01 17.04 0.0M
2024-12-13 17.18 17.31 17.07 17.31 0.0M
2024-12-12 17.40 17.45 17.12 17.15 0.0M
2024-12-11 17.26 17.30 16.67 17.15 0.0M
2024-12-10 17.23 17.44 17.11 17.22 0.0M
2024-12-09 17.20 17.38 16.94 17.20 0.0M
2024-12-06 17.26 17.27 17.11 17.22 0.0M
2024-12-05 17.10 17.19 16.91 17.16 0.0M
2024-12-04 16.95 17.11 16.80 17.08 0.0M
2024-12-03 16.77 16.93 16.73 16.87 0.0M
2024-12-02 16.69 16.79 16.41 16.77 0.0M
2024-11-29 16.62 16.64 16.47 16.65 0.0M
2024-11-28 16.45 16.91 16.28 16.59 0.0M
2024-11-27 16.45 16.63 16.39 16.49 0.0M
2024-11-26 16.53 16.81 16.44 16.51 0.0M
2024-11-25 16.76 16.67 16.31 16.61 0.0M
2024-11-22 16.43 16.71 16.42 16.57 0.0M
2024-11-21 16.48 16.60 16.34 16.41 0.0M
2024-11-20 16.50 16.73 16.27 16.50 0.0M
2024-11-19 16.57 16.69 16.23 16.37 0.0M
2024-11-18 16.57 16.61 16.40 16.41 0.0M
2024-11-15 16.18 16.51 16.06 16.56 0.0M
2024-11-14 16.17 16.43 16.14 16.40 0.0M
2024-11-13 16.65 16.45 16.19 16.21 0.0M
2024-11-12 16.57 16.60 16.43 16.50 0.0M
2024-11-11 16.63 16.74 16.45 16.67 0.0M
2024-11-08 16.90 16.61 16.44 16.62 0.0M
2024-11-07 16.44 16.54 16.24 16.54 0.0M
2024-11-06 16.02 16.45 16.08 16.11 0.0M
2024-11-05 16.24 16.33 16.12 16.10 0.0M
2024-11-04 16.66 16.63 16.17 16.27 0.0M
2024-11-01 16.07 16.42 16.01 16.37 0.0M
2024-10-31 16.65 16.90 16.07 16.09 0.0M
2024-10-30 17.10 17.30 16.47 16.73 0.0M
2024-10-29 16.91 16.95 16.76 16.84 0.0M
2024-10-28 16.93 16.93 16.57 16.78 0.0M
2024-10-25 16.90 16.93 16.68 16.73 0.0M
2024-10-24 17.26 17.20 16.74 17.01 0.0M
2024-10-23 17.10 17.22 16.79 17.16 0.0M
2024-10-22 16.56 17.23 16.54 17.11 0.0M
2024-10-21 16.80 16.94 16.58 16.66 0.0M
2024-10-18 16.60 16.95 16.58 16.93 0.0M
2024-10-17 17.04 17.13 16.72 16.87 0.0M
2024-10-16 17.00 17.12 16.97 17.06 0.0M
2024-10-15 17.28 17.59 17.14 17.28 0.0M
2024-10-14 16.95 17.21 17.00 17.08 0.0M
2024-10-11 17.05 17.06 16.71 16.98 0.0M
2024-10-10 17.40 17.45 16.81 16.98 0.0M
2024-10-09 17.28 17.33 16.71 17.27 0.0M
2024-10-08 17.06 17.29 16.80 17.02 0.0M
2024-10-07 17.35 17.37 17.01 17.14 0.0M
2024-10-04 16.36 17.21 16.40 17.10 0.0M
2024-10-03 17.16 17.15 16.71 16.86 0.0M
2024-10-02 17.01 17.35 16.49 17.14 0.0M
2024-10-01 16.70 16.83 16.31 16.52 0.0M
2024-09-30 16.94 16.77 16.40 16.46 0.0M
2024-09-27 16.90 16.86 16.45 16.79 0.0M
2024-09-26 16.39 16.87 16.52 16.81 0.0M
2024-09-25 16.59 16.65 16.44 16.51 0.0M
2024-09-24 16.47 16.88 16.55 16.59 0.2M
2024-09-23 16.20 16.47 16.32 16.37 0.0M
2024-09-20 16.93 17.01 16.37 16.40 0.0M
2024-09-19 16.66 17.02 16.63 16.79 0.0M
2024-09-18 16.40 16.46 16.22 16.38 0.4M
2024-09-17 16.71 16.83 16.59 16.70 0.0M
2024-09-16 16.83 16.79 16.43 16.59 0.0M
2024-09-13 16.88 16.86 16.42 16.81 0.0M
2024-09-12 16.77 16.83 16.65 16.73 0.1M
2024-09-11 16.78 16.76 16.33 16.53 0.0M
2024-09-10 16.65 16.91 16.30 16.72 0.0M
2024-09-09 16.20 16.56 16.29 16.49 0.0M
2024-09-06 16.69 16.82 16.20 16.28 0.0M
2024-09-05 16.85 16.75 16.23 16.58 0.0M
2024-09-04 16.50 16.53 16.31 16.53 0.0M
2024-09-03 17.12 17.37 16.58 16.65 0.0M
2024-09-02 16.97 17.28 16.78 16.89 0.0M
2024-08-30 17.00 17.17 16.81 17.09 0.0M
2024-08-29 16.84 16.98 16.72 16.95 0.0M
2024-08-28 16.93 16.84 16.46 16.72 0.0M
2024-08-27 16.81 17.12 16.63 16.64 0.0M
2024-08-26 16.81 16.86 16.62 16.81 0.0M
2024-08-23 16.76 16.77 16.59 16.73 0.0M
2024-08-22 16.62 16.90 16.56 16.72 0.2M
2024-08-21 16.61 16.75 16.27 16.63 0.4M
2024-08-20 16.55 16.63 16.32 16.35 0.0M
2024-08-19 16.86 16.84 16.34 16.45 0.0M
2024-08-16 16.77 16.88 16.35 16.46 0.0M
2024-08-15 16.67 16.61 16.24 16.54 0.0M
2024-08-14 16.59 16.75 16.20 16.59 0.0M
2024-08-13 16.62 16.69 16.37 16.44 0.1M
2024-08-12 16.50 16.82 16.62 16.78 0.0M
2024-08-09 16.70 16.82 16.63 16.70 0.0M
2024-08-08 17.26 17.02 16.62 16.81 0.2M
2024-08-07 17.26 17.45 16.92 16.99 0.0M
2024-08-06 17.20 17.42 16.63 16.97 0.0M
2024-08-05 17.46 17.29 16.80 16.88 0.0M
2024-08-02 18.00 18.08 17.45 17.66 0.0M
2024-08-01 18.58 18.52 18.09 18.23 0.0M
2024-07-31 19.00 19.00 18.47 18.56 0.0M
2024-07-30 19.19 19.96 18.38 18.71 0.0M
2024-07-29 19.30 19.42 19.16 19.21 0.0M
2024-07-26 19.10 19.30 19.03 19.21 0.0M
2024-07-25 19.48 19.40 19.00 19.22 0.0M
2024-07-24 19.55 19.85 19.32 19.39 0.0M
2024-07-23 20.24 20.06 19.75 19.72 0.0M
2024-07-22 19.90 20.00 19.50 19.98 0.0M
2024-07-19 19.55 19.83 19.48 19.66 0.0M
2024-07-18 19.67 19.96 18.99 19.79 0.0M
2024-07-17 19.73 19.56 19.23 19.58 0.0M
2024-07-16 19.00 19.46 18.98 19.40 0.0M
2024-07-15 19.18 19.24 18.40 19.15 0.0M
2024-07-12 18.98 19.22 18.90 19.08 0.0M
2024-07-11 19.03 19.11 18.76 18.93 0.1M
2024-07-10 19.03 18.87 18.10 18.77 0.1M
2024-07-09 18.80 18.85 18.55 18.57 0.0M
2024-07-08 18.80 19.20 18.96 19.10 0.0M
2024-07-05 19.48 19.37 19.14 19.25 0.1M
2024-07-04 19.03 19.28 18.98 19.20 0.0M
2024-07-03 19.06 19.99 18.82 18.99 0.0M
2024-07-02 19.43 19.53 18.71 19.00 0.0M
2024-07-01 19.20 19.55 19.23 19.39 0.0M
2024-06-28 19.45 19.56 19.29 19.41 0.0M
2024-06-27 19.30 19.95 19.29 19.43 0.0M
2024-06-26 20.10 20.16 19.80 19.86 0.0M
2024-06-25 20.10 20.26 19.36 19.92 0.0M
2024-06-24 20.32 20.80 20.16 20.26 0.3M
2024-06-21 20.48 20.90 20.56 20.79 0.0M
2024-06-20 20.68 20.89 20.54 20.89 0.0M
2024-06-19 20.88 20.72 20.50 20.57 0.0M
2024-06-18 20.26 20.42 20.16 20.34 0.0M
2024-06-17 20.20 20.34 19.83 20.30 0.0M
2024-06-14 20.00 20.56 19.98 20.13 0.0M
2024-06-13 20.76 21.04 20.42 20.44 0.0M
2024-06-12 20.70 21.10 20.78 21.03 0.0M
2024-06-11 20.90 21.54 20.82 20.82 0.0M
2024-06-10 21.40 21.62 21.38 21.52 0.0M
2024-06-07 21.78 21.90 21.40 21.55 0.0M
2024-06-06 21.98 22.00 21.72 21.88 0.0M
2024-06-05 21.12 21.64 21.14 21.58 0.0M
2024-06-04 21.64 21.64 21.12 21.30 0.0M
2024-06-03 22.00 21.62 21.28 21.61 0.0M
2024-05-31 21.20 21.32 20.82 21.09 0.0M
2024-05-30 20.70 21.30 20.56 21.28 0.0M
2024-05-29 20.36 20.74 20.32 20.58 0.0M
2024-05-28 20.28 20.84 20.30 20.36 0.0M
2024-05-27 20.80 20.90 20.54 20.72 0.0M
2024-05-24 20.80 20.82 20.64 20.74 0.0M
2024-05-23 20.80 20.82 20.40 20.78 0.0M
2024-05-22 20.80 20.76 20.42 20.73 0.0M
2024-05-21 20.76 20.80 20.42 20.49 0.8M
2024-05-20 20.51 20.70 20.26 20.49 0.0M
2024-05-17 20.20 20.36 20.04 20.27 0.0M
2024-05-16 20.20 20.40 20.16 20.38 0.0M
2024-05-15 20.08 20.20 19.58 20.04 0.0M
2024-05-14 19.90 20.04 19.83 19.92 0.4M
2024-05-13 19.85 19.96 19.72 19.93 0.8M
2024-05-10 19.80 20.00 19.74 19.95 0.0M
2024-05-09 19.77 20.04 19.64 19.70 0.0M
2024-05-08 20.00 20.26 19.77 20.06 0.0M
2024-05-07 19.88 20.00 19.55 19.69 0.9M
2024-05-06 19.50 20.04 17.89 19.29 0.0M
2024-05-03 18.03 18.18 17.95 18.10 0.0M
2024-05-02 18.00 18.08 17.83 18.06 0.0M
2024-05-01 18.10 18.07 18.07 18.07 0.0M
2024-04-30 18.10 18.14 17.93 18.07 0.0M
2024-04-29 18.37 18.37 18.01 18.07 0.0M
2024-04-26 18.01 18.28 18.01 18.28 0.0M
2024-04-25 18.20 18.33 17.94 18.07 0.0M
2024-04-24 18.50 18.45 18.23 18.38 0.0M
2024-04-23 18.00 18.23 18.00 18.18 0.0M
2024-04-22 18.00 18.07 17.92 17.95 0.0M
2024-04-19 18.02 17.97 17.81 17.82 0.0M
2024-04-18 17.78 18.16 17.75 17.91 0.0M
2024-04-17 18.11 18.50 17.97 18.21 0.0M
2024-04-16 18.20 18.43 18.14 18.26 0.0M
2024-04-15 18.35 18.78 18.35 18.57 0.0M
2024-04-12 18.43 18.58 18.42 18.45 0.0M
2024-04-11 18.40 18.47 18.22 18.36 0.0M
2024-04-10 18.60 18.78 18.03 18.31 0.0M
2024-04-09 19.19 19.02 18.12 18.32 0.5M
2024-04-08 18.90 19.02 18.20 18.91 0.0M
2024-04-05 19.15 18.89 18.64 18.65 0.0M
2024-04-04 18.76 18.98 18.82 18.88 0.8M
2024-04-03 19.00 18.91 18.68 18.91 0.0M
2024-04-02 19.27 19.46 18.88 18.88 0.0M
2024-03-28 19.35 19.34 18.94 19.20 0.0M
2024-03-27 19.10 19.05 18.83 18.88 0.0M
2024-03-26 18.46 18.92 18.46 18.81 0.0M
2024-03-25 18.60 18.73 18.55 18.64 0.0M
2024-03-22 18.76 18.57 18.30 18.47 0.0M
2024-03-21 18.72 18.66 18.39 18.54 0.0M
2024-03-20 18.80 18.89 18.46 18.56 0.0M
2024-03-19 18.88 18.95 18.68 18.77 0.0M
2024-03-18 18.73 18.91 18.71 18.72 0.0M
2024-03-15 18.76 18.75 18.50 18.56 0.0M
2024-03-14 18.60 18.58 18.30 18.58 0.0M
2024-03-13 18.07 18.29 18.04 18.17 0.0M
2024-03-12 18.15 18.23 17.93 18.05 0.0M
2024-03-11 18.00 18.13 17.92 18.02 0.0M
2024-03-08 18.39 18.41 18.15 18.18 0.0M
2024-03-07 18.40 18.33 17.91 18.30 1.6M
2024-03-06 18.00 17.94 17.55 17.74 0.0M
2024-03-05 17.94 17.97 17.53 17.58 0.0M
2024-03-04 18.00 17.95 17.68 17.77 0.0M
2024-03-01 17.78 17.94 17.47 17.69 0.0M
2024-02-29 17.59 17.94 17.22 17.62 0.0M
2024-02-28 16.64 17.55 16.64 17.07 0.1M
2024-02-27 16.33 16.23 15.93 16.08 0.0M
2024-02-26 16.18 16.19 15.95 16.19 0.0M
2024-02-23 16.09 16.00 15.94 15.98 0.0M
2024-02-22 16.00 15.95 15.82 15.82 0.0M
2024-02-21 15.67 15.78 15.61 15.69 0.0M
2024-02-20 15.79 16.00 15.75 15.87 0.0M
2024-02-19 16.09 15.97 15.85 15.89 0.0M
2024-02-16 15.92 16.17 15.87 15.99 0.0M
2024-02-15 15.99 16.01 15.78 15.79 0.0M
2024-02-14 16.15 16.09 15.91 16.00 0.0M
2024-02-13 16.40 16.19 15.83 15.96 0.0M
2024-02-12 16.03 16.25 16.12 16.16 0.0M
2024-02-09 15.85 16.17 16.00 16.13 0.0M
2024-02-08 16.17 16.15 15.86 15.87 0.0M
2024-02-07 16.06 16.19 15.96 16.11 0.3M
2024-02-06 16.04 16.16 15.93 16.14 0.2M
2024-02-05 16.03 16.13 15.97 16.01 0.0M
2024-02-02 15.89 16.42 15.88 16.02 0.0M
2024-02-01 16.60 16.58 16.00 16.27 0.1M
2024-01-31 16.26 16.55 16.35 16.51 0.0M
2024-01-30 16.26 16.37 16.21 16.23 0.0M
2024-01-29 16.26 16.31 16.13 16.27 0.0M
2024-01-26 16.20 16.24 16.06 16.20 0.8M
2024-01-25 16.10 16.14 15.93 16.14 0.0M
2024-01-24 16.10 16.02 15.80 15.97 0.0M
2024-01-23 15.93 15.93 15.70 15.72 0.6M
2024-01-22 15.95 15.93 15.76 15.84 0.0M
2024-01-19 15.70 15.93 15.68 15.68 0.0M
2024-01-18 16.00 15.80 15.53 15.75 0.1M
2024-01-17 15.21 15.69 15.21 15.56 0.1M
2024-01-16 15.30 15.41 15.10 15.11 0.0M
2024-01-15 15.35 15.36 15.12 15.19 4.0M
2024-01-12 15.17 15.23 14.89 15.21 0.1M
2024-01-11 14.43 14.93 14.43 14.89 0.0M
2024-01-10 14.42 14.31 14.12 14.28 0.0M
2024-01-09 14.05 14.23 13.98 14.07 0.0M
2024-01-08 14.00 14.16 13.90 14.13 0.0M
2024-01-05 13.92 14.04 13.86 14.00 0.0M
2024-01-04 13.90 14.00 13.83 13.96 0.0M
2024-01-03 14.04 14.07 13.85 13.85 0.0M
2024-01-02 14.10 14.36 14.04 14.16 0.0M