Ilika (IKA)

IKA
🏛️ Vereinigtes Königreich →
48.00
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
2022-12-30 23.47 24.97 22.47 24.22 0.3M
2022-12-29 25.47 25.97 23.22 24.97 0.6M
2022-12-28 30.46 32.96 24.97 25.97 0.4M
2022-12-23 30.96 32.96 29.96 30.46 0.1M
2022-12-22 31.96 32.96 30.96 31.96 0.0M
2022-12-21 32.46 32.96 30.96 32.46 0.1M
2022-12-20 30.96 32.96 29.96 31.96 0.2M
2022-12-19 28.96 31.96 28.36 30.96 0.3M
2022-12-16 28.96 30.96 25.97 25.97 0.2M
2022-12-15 29.96 30.96 28.96 29.96 0.0M
2022-12-14 29.96 30.96 28.96 29.96 0.1M
2022-12-13 29.46 30.96 28.96 29.96 0.1M
2022-12-12 29.96 30.71 28.96 29.46 0.1M
2022-12-09 30.46 30.96 28.96 29.96 0.0M
2022-12-08 30.96 31.96 29.96 30.46 0.0M
2022-12-07 32.46 32.96 29.96 30.96 0.1M
2022-12-06 29.96 33.93 28.96 30.96 0.1M
2022-12-05 29.96 31.56 28.96 31.56 0.1M
2022-12-02 29.96 30.96 29.46 29.96 0.0M
2022-12-01 30.46 30.96 29.21 29.96 0.1M
2022-11-30 30.46 30.96 29.96 30.46 0.0M
2022-11-29 30.46 30.96 29.96 30.46 0.0M
2022-11-28 30.96 31.96 29.96 31.06 0.0M
2022-11-25 30.96 31.96 29.96 30.96 0.1M
2022-11-24 31.96 32.94 29.96 30.96 0.2M
2022-11-23 33.46 35.95 30.96 31.96 0.2M
2022-11-22 33.46 35.95 32.96 33.96 0.3M
2022-11-21 33.46 36.95 31.96 33.46 0.6M
2022-11-18 31.46 33.96 29.96 31.96 0.7M
2022-11-17 38.45 44.94 25.97 30.96 3.5M
2022-11-16 45.94 46.94 44.94 45.44 0.1M
2022-11-15 46.94 47.94 44.94 45.94 0.1M
2022-11-14 46.94 48.94 45.94 46.94 0.0M
2022-11-11 48.94 50.94 46.94 48.94 0.1M
2022-11-10 48.94 51.93 47.94 49.44 0.1M
2022-11-09 48.94 49.94 48.60 48.94 0.0M
2022-11-08 48.94 49.94 47.94 48.94 0.0M
2022-11-07 48.94 49.94 47.94 48.94 0.1M
2022-11-04 51.93 53.93 47.94 48.94 0.1M
2022-11-03 51.93 53.93 49.94 51.93 0.0M
2022-11-02 51.93 53.93 49.94 51.93 0.0M
2022-11-01 50.94 53.93 49.94 51.93 0.0M
2022-10-31 51.43 51.93 49.94 50.94 0.0M
2022-10-28 50.94 52.93 49.94 49.94 0.0M
2022-10-27 50.94 51.93 50.29 50.94 0.0M
2022-10-26 50.94 51.93 49.94 50.94 0.1M
2022-10-25 51.93 51.93 49.94 50.94 0.1M
2022-10-24 51.93 53.93 49.94 51.93 0.2M
2022-10-21 51.93 53.03 50.94 51.93 0.2M
2022-10-20 53.43 54.93 50.94 51.93 0.1M
2022-10-19 53.43 54.93 50.64 53.43 0.1M
2022-10-18 53.43 54.93 51.93 51.93 0.1M
2022-10-17 53.43 54.93 51.93 52.03 0.0M
2022-10-14 53.43 54.93 51.93 53.43 0.0M
2022-10-13 53.93 53.93 51.93 53.43 0.1M
2022-10-12 53.93 54.93 52.93 52.93 0.0M
2022-10-11 54.43 55.93 51.93 52.93 0.3M
2022-10-10 54.93 55.93 53.93 53.93 0.2M
2022-10-07 54.93 55.93 53.93 54.93 0.1M
2022-10-06 56.43 57.93 53.93 54.93 0.0M
2022-10-05 56.43 57.93 54.93 56.43 0.0M
2022-10-04 54.93 57.93 53.93 56.43 0.1M
2022-10-03 54.43 55.93 53.93 54.93 0.0M
2022-09-30 55.93 56.93 54.93 54.43 0.1M
2022-09-29 55.93 56.93 54.93 55.93 0.1M
2022-09-28 55.93 56.93 54.93 56.93 0.0M
2022-09-27 56.43 57.93 54.93 55.93 0.1M
2022-09-26 58.43 59.89 54.93 56.93 0.1M
2022-09-23 60.92 61.92 56.93 58.43 0.1M
2022-09-22 65.92 65.72 59.92 60.92 0.1M
2022-09-21 66.91 69.91 64.92 65.92 0.0M
2022-09-20 65.92 67.91 64.92 66.91 0.0M
2022-09-16 68.41 69.91 64.92 66.42 0.0M
2022-09-15 68.91 70.91 66.91 68.41 0.0M
2022-09-14 74.90 71.91 66.91 68.91 0.1M
2022-09-13 75.40 75.90 74.90 75.40 0.1M
2022-09-12 75.40 75.90 74.25 75.40 0.1M
2022-09-09 75.40 77.90 74.90 75.40 0.1M
2022-09-08 76.90 78.90 74.90 74.90 0.1M
2022-09-07 76.40 78.90 74.90 76.90 0.1M
2022-09-06 77.90 78.90 75.51 76.40 0.1M
2022-09-05 77.40 79.90 74.90 77.90 0.1M
2022-09-02 75.90 80.44 74.90 77.40 0.2M
2022-09-01 78.90 79.35 74.90 76.00 0.1M
2022-08-31 78.90 81.90 77.90 80.90 0.3M
2022-08-30 72.91 79.70 71.91 78.90 0.1M
2022-08-26 71.91 73.91 71.21 72.91 0.1M
2022-08-25 70.91 73.91 69.91 71.31 0.1M
2022-08-24 70.91 71.91 69.91 70.91 0.0M
2022-08-23 74.90 75.90 69.91 70.91 0.1M
2022-08-22 74.90 76.90 72.95 75.40 0.1M
2022-08-19 70.91 76.90 69.91 74.90 0.6M
2022-08-18 68.91 71.91 66.91 71.91 0.2M
2022-08-17 67.91 71.91 66.91 67.11 0.2M
2022-08-16 68.91 69.91 67.91 68.91 0.1M
2022-08-15 68.91 69.91 67.91 68.91 0.1M
2022-08-12 68.91 69.91 67.91 68.91 0.1M
2022-08-11 70.91 71.91 68.01 69.31 0.2M
2022-08-10 71.91 73.91 69.91 70.91 0.0M
2022-08-09 69.91 73.91 68.91 69.91 0.2M
2022-08-08 75.90 77.90 68.91 70.91 0.2M
2022-08-05 81.90 83.89 72.91 75.90 0.3M
2022-08-04 82.40 84.89 80.15 82.89 0.2M
2022-08-03 84.39 86.89 79.90 81.80 0.5M
2022-08-02 88.89 94.88 81.23 84.19 0.8M
2022-08-01 78.90 90.88 76.90 90.88 0.7M
2022-07-29 63.42 78.90 63.42 77.90 0.7M
2022-07-28 55.43 65.92 56.93 63.42 0.2M
2022-07-27 55.43 56.93 53.93 55.43 0.1M
2022-07-26 53.93 57.43 54.08 57.43 0.1M
2022-07-25 53.93 54.93 52.93 53.93 0.2M
2022-07-22 52.93 55.43 51.93 55.43 0.4M
2022-07-21 49.44 53.93 48.20 52.93 0.3M
2022-07-20 46.44 50.94 47.20 49.14 0.2M
2022-07-19 43.94 47.94 44.44 44.94 0.6M
2022-07-18 43.94 46.94 42.95 43.94 0.2M
2022-07-15 42.95 45.34 42.35 42.95 0.4M
2022-07-14 44.94 45.94 41.98 42.85 0.3M
2022-07-13 46.44 47.94 43.94 44.94 0.3M
2022-07-12 52.93 54.93 50.24 50.94 0.1M
2022-07-11 52.93 54.93 50.94 52.93 0.5M
2022-07-08 55.93 59.92 50.94 52.93 0.3M
2022-07-07 55.93 56.93 54.93 55.93 0.1M
2022-07-06 55.93 56.93 54.93 55.93 0.1M
2022-07-05 56.43 57.93 54.93 55.93 0.1M
2022-07-04 58.93 59.92 56.93 56.43 0.0M
2022-07-01 59.42 60.92 57.93 58.93 0.0M
2022-06-30 60.92 61.92 58.53 59.42 0.0M
2022-06-29 59.92 61.92 58.81 60.92 0.1M
2022-06-28 59.92 63.02 57.93 63.02 0.0M
2022-06-27 59.92 61.92 57.93 59.92 0.1M
2022-06-24 59.42 61.92 57.53 59.92 0.0M
2022-06-23 58.43 60.42 56.93 60.42 0.1M
2022-06-22 60.92 61.92 54.93 59.92 0.2M
2022-06-21 56.93 61.54 55.93 60.92 0.1M
2022-06-20 56.93 58.93 54.93 56.93 0.1M
2022-06-17 57.43 58.93 54.93 55.93 0.1M
2022-06-16 56.93 58.93 55.93 55.93 0.1M
2022-06-15 57.93 58.93 55.93 56.93 0.1M
2022-06-14 60.42 61.92 57.93 57.93 0.6M
2022-06-13 63.42 63.92 59.92 59.92 0.1M
2022-06-10 68.91 71.24 62.92 64.92 0.3M
2022-06-09 68.50 71.00 68.00 69.00 0.1M
2022-06-08 70.00 71.90 68.00 70.00 0.2M
2022-06-07 68.00 75.00 67.00 72.00 0.3M
2022-06-06 64.50 70.00 63.00 69.00 0.3M
2022-06-01 62.00 65.00 61.00 64.00 0.5M
2022-05-31 61.00 62.80 60.20 61.80 0.3M
2022-05-30 60.00 62.00 58.00 62.00 0.3M
2022-05-27 61.50 63.00 58.00 60.00 0.1M
2022-05-26 61.00 63.00 58.00 61.50 1.0M
2022-05-25 57.00 62.00 55.00 60.00 0.5M
2022-05-24 55.50 58.00 54.00 56.50 0.2M
2022-05-23 57.93 58.93 54.16 54.43 0.2M
2022-05-20 56.50 60.00 56.00 58.50 0.3M
2022-05-19 58.00 58.11 56.00 56.00 0.3M
2022-05-18 59.50 62.00 58.00 58.00 0.2M
2022-05-17 61.50 62.00 59.00 60.00 0.2M
2022-05-16 66.42 67.91 60.92 61.42 0.4M
2022-05-13 67.50 69.00 63.00 64.00 0.5M
2022-05-12 65.50 70.00 65.00 66.50 0.6M
2022-05-11 94.50 97.00 65.00 65.00 2.1M
2022-05-10 102.00 104.00 95.00 95.00 0.1M
2022-05-09 108.50 110.00 98.00 100.00 0.2M
2022-05-06 109.50 112.00 105.00 105.00 0.1M
2022-05-05 112.50 117.00 107.00 110.60 0.0M
2022-05-04 110.00 112.00 108.00 108.00 0.1M
2022-05-03 107.50 110.00 105.00 109.00 0.2M
2022-04-29 107.50 110.00 105.00 107.40 0.3M
2022-04-28 108.50 112.00 105.00 108.00 0.1M
2022-04-27 112.36 114.85 104.87 104.87 0.1M
2022-04-26 111.50 115.00 110.00 111.00 0.1M
2022-04-25 117.50 120.00 110.00 111.50 0.1M
2022-04-22 119.00 123.00 115.00 118.00 0.1M
2022-04-21 119.00 124.00 115.00 120.40 0.2M
2022-04-20 118.50 120.00 115.00 119.00 0.2M
2022-04-19 117.50 120.00 115.00 118.50 0.3M
2022-04-14 117.50 120.00 115.00 117.50 0.1M
2022-04-13 117.50 120.00 115.00 117.50 0.1M
2022-04-12 120.50 122.00 115.00 117.50 0.1M
2022-04-11 123.00 125.00 118.00 123.00 0.2M
2022-04-08 123.00 126.00 119.00 120.00 0.1M
2022-04-07 123.00 126.00 120.00 122.60 0.1M
2022-04-06 126.50 128.00 120.00 120.00 0.1M
2022-04-05 134.50 137.00 125.00 126.00 0.1M
2022-04-04 138.00 139.00 132.00 134.00 0.2M
2022-04-01 145.00 145.00 136.00 138.00 0.3M
2022-03-31 141.50 148.00 140.00 143.50 0.7M
2022-03-30 128.50 140.00 127.00 140.00 0.8M
2022-03-29 120.50 130.00 119.41 128.50 0.5M
2022-03-28 113.50 123.00 111.96 120.50 0.3M
2022-03-25 112.50 115.00 110.00 112.50 0.2M
2022-03-24 112.00 115.00 108.00 112.00 0.4M
2022-03-23 111.00 115.00 108.00 111.00 0.3M
2022-03-22 109.00 110.00 107.00 109.00 0.2M
2022-03-21 108.00 113.00 106.00 109.00 0.4M
2022-03-18 106.50 108.00 105.00 106.50 0.3M
2022-03-17 107.50 110.00 105.00 108.50 0.2M
2022-03-16 111.00 112.44 105.00 108.50 0.3M
2022-03-15 113.00 116.00 110.00 111.00 0.3M
2022-03-14 117.00 120.00 112.00 115.00 0.1M
2022-03-11 112.50 120.00 112.00 118.00 0.2M
2022-03-10 110.50 115.00 106.00 113.00 0.1M
2022-03-09 108.50 115.00 108.00 110.00 0.3M
2022-03-08 108.50 111.00 106.00 108.50 0.1M
2022-03-07 110.00 113.92 105.00 108.00 0.3M
2022-03-04 109.50 114.00 105.00 111.00 0.3M
2022-03-03 112.50 115.00 106.00 109.50 0.3M
2022-03-02 113.00 118.00 110.00 114.00 0.6M
2022-03-01 114.00 118.00 110.00 116.00 0.2M
2022-02-28 114.00 119.00 110.00 115.00 0.3M
2022-02-25 113.50 119.00 110.00 118.00 0.1M
2022-02-24 118.50 120.00 105.00 112.00 0.3M
2022-02-23 121.00 127.00 117.00 119.00 0.3M
2022-02-22 122.50 125.00 117.60 120.00 0.3M
2022-02-21 128.50 130.00 120.25 121.00 0.2M
2022-02-18 129.50 133.00 125.00 125.00 0.1M
2022-02-17 129.50 132.00 128.80 130.00 0.1M
2022-02-16 129.50 132.00 127.00 129.50 0.1M
2022-02-15 128.50 133.50 124.00 128.00 0.2M
2022-02-14 133.00 138.00 126.00 130.00 0.1M
2022-02-11 137.50 139.00 131.75 137.00 0.0M
2022-02-10 140.50 142.00 138.00 139.00 0.1M
2022-02-09 140.00 142.00 138.00 140.00 0.4M
2022-02-08 144.50 145.60 138.00 138.00 0.3M
2022-02-07 136.00 150.00 132.00 143.50 0.3M
2022-02-04 136.00 139.00 130.00 134.50 0.0M
2022-02-03 137.50 140.00 133.00 136.00 0.1M
2022-02-02 142.50 145.00 135.12 137.50 0.2M
2022-02-01 142.50 150.00 140.00 142.00 0.4M
2022-01-31 128.50 145.00 126.00 142.50 0.2M
2022-01-28 128.50 135.00 125.00 128.50 0.4M
2022-01-27 116.50 134.00 116.00 131.00 0.3M
2022-01-26 120.00 133.00 116.00 116.00 0.7M
2022-01-25 121.00 133.00 119.00 130.00 0.2M
2022-01-24 138.00 143.00 113.00 119.00 0.6M
2022-01-21 151.50 155.00 136.00 139.00 0.4M
2022-01-20 156.00 160.00 150.00 153.00 0.2M
2022-01-19 165.00 167.00 152.00 152.00 0.3M
2022-01-18 167.50 170.00 160.00 165.00 0.2M
2022-01-17 172.50 175.00 165.00 165.00 0.1M
2022-01-14 171.00 173.94 165.00 172.50 0.3M
2022-01-13 177.50 180.00 170.50 170.50 0.1M
2022-01-12 171.00 179.00 170.00 176.00 0.4M
2022-01-11 165.00 171.00 163.00 164.00 0.1M
2022-01-10 159.50 168.00 157.00 162.00 0.2M
2022-01-07 157.50 164.50 156.00 162.00 0.2M
2022-01-06 172.50 180.00 156.80 160.00 0.2M
2022-01-05 182.50 185.00 170.00 172.00 0.3M
2022-01-04 183.50 195.00 178.00 183.00 0.4M