Enteq Upstream (NTQ)

NTQ
🏛️ Vereinigtes Königreich →
0.49
Letzte Aktualisierung: 2025-05-01
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
2025-05-01 0.49 0.49 0.49 0.49 0.0M
2025-04-30 0.43 0.43 0.43 0.43 0.0M
2025-04-29 0.35 0.50 0.39 0.43 1.0M
2025-04-28 0.50 0.50 0.30 0.35 9.9M
2025-04-25 1.55 1.60 0.40 0.50 11.8M
2025-04-24 1.40 1.80 1.30 1.55 5.2M
2025-04-23 1.50 1.60 1.22 1.40 3.7M
2025-04-22 1.50 1.60 1.40 1.50 0.0M
2025-04-17 1.70 1.70 1.27 1.50 1.0M
2025-04-16 1.70 1.69 1.60 1.70 0.2M
2025-04-15 1.70 1.70 1.70 1.70 0.0M
2025-04-14 1.70 1.61 1.61 1.70 0.0M
2025-04-11 1.75 1.80 1.73 1.70 0.1M
2025-04-10 1.75 1.80 1.69 1.75 0.0M
2025-04-09 1.75 1.70 1.69 1.75 0.0M
2025-04-08 1.75 1.75 1.75 1.75 0.0M
2025-04-07 1.80 1.86 1.70 1.75 0.3M
2025-04-04 1.85 1.80 1.80 1.85 0.0M
2025-04-03 1.85 1.90 1.80 1.85 0.0M
2025-04-02 1.85 1.80 1.80 1.85 0.0M
2025-04-01 1.85 1.85 1.85 1.85 0.0M
2025-03-31 1.85 1.87 1.80 1.85 0.1M
2025-03-28 1.85 1.87 1.80 1.85 0.6M
2025-03-27 1.90 1.90 1.76 1.85 0.6M
2025-03-26 1.90 1.90 1.90 1.90 0.0M
2025-03-25 1.90 1.87 1.84 1.90 0.1M
2025-03-24 1.95 1.90 1.80 1.90 0.0M
2025-03-21 1.95 1.90 1.90 1.95 0.0M
2025-03-20 1.95 2.00 1.90 1.95 0.1M
2025-03-19 1.95 1.90 1.90 1.95 0.1M
2025-03-18 1.95 1.90 1.90 1.95 0.0M
2025-03-17 1.95 1.90 1.90 1.95 0.1M
2025-03-14 1.95 1.98 1.90 1.95 0.0M
2025-03-13 1.95 1.98 1.92 1.95 0.1M
2025-03-12 1.95 1.98 1.93 1.95 0.2M
2025-03-11 1.95 1.95 1.94 1.95 0.5M
2025-03-10 2.00 2.00 1.90 1.95 0.7M
2025-03-07 2.10 2.12 1.90 2.00 1.7M
2025-03-06 1.75 2.20 1.70 2.10 4.3M
2025-03-05 2.05 2.10 1.56 1.70 1.0M
2025-03-04 2.05 2.10 1.80 2.05 4.0M
2025-03-03 2.05 2.10 1.90 2.05 0.4M
2025-02-28 2.05 2.00 2.00 2.05 0.2M
2025-02-27 2.05 2.06 2.00 2.05 0.2M
2025-02-26 2.05 2.04 2.00 2.05 0.2M
2025-02-25 2.05 2.10 2.00 2.05 0.1M
2025-02-24 2.40 2.50 2.00 2.05 1.5M
2025-02-21 2.50 2.60 2.36 2.40 1.8M
2025-02-20 2.32 2.70 2.20 2.50 2.2M
2025-02-19 1.95 2.38 1.90 2.17 0.8M
2025-02-18 1.80 2.08 1.75 1.95 0.8M
2025-02-17 2.15 2.20 1.71 1.80 2.3M
2025-02-14 2.30 2.40 2.10 2.15 2.1M
2025-02-13 2.30 2.40 2.20 2.30 0.6M
2025-02-12 2.50 2.60 2.20 2.30 1.3M
2025-02-11 2.80 3.00 2.40 2.50 2.2M
2025-02-10 2.95 3.40 2.60 2.80 11.1M
2025-02-07 1.80 3.10 1.70 2.85 21.5M
2025-02-06 1.30 1.91 1.20 1.80 3.3M
2025-02-05 1.30 1.40 1.20 1.30 0.8M
2025-02-04 1.30 1.40 1.20 1.30 0.4M
2025-02-03 1.30 1.20 1.20 1.30 0.6M
2025-01-31 1.30 1.23 1.23 1.30 0.0M
2025-01-30 1.30 1.24 1.24 1.30 0.2M
2025-01-29 1.30 1.26 1.26 1.30 0.2M
2025-01-28 1.30 1.26 1.26 1.30 0.1M
2025-01-27 1.30 1.34 1.26 1.30 0.1M
2025-01-24 1.23 1.40 1.25 1.30 0.1M
2025-01-23 1.15 1.25 1.15 1.23 1.2M
2025-01-22 1.25 1.30 1.10 1.15 1.5M
2025-01-21 1.40 1.50 1.20 1.25 3.2M
2025-01-20 1.00 1.85 1.00 1.63 19.8M
2025-01-17 0.90 1.15 0.80 1.00 2.5M
2025-01-16 0.95 1.00 0.75 0.90 22.1M
2025-01-15 0.80 1.00 0.75 0.99 16.5M
2025-01-14 0.85 0.90 0.76 0.79 5.4M
2025-01-13 0.83 0.90 0.75 0.88 16.0M
2025-01-10 1.75 1.65 0.75 0.77 25.2M
2025-01-09 3.10 3.10 3.10 3.10 0.0M
2025-01-08 3.10 3.10 3.10 3.10 0.0M
2025-01-07 3.30 3.20 2.80 3.10 5.4M
2025-01-06 3.30 3.14 3.14 3.30 0.0M
2025-01-03 3.30 3.30 3.30 3.30 0.0M
2025-01-02 3.30 3.30 3.30 3.30 0.0M