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
2023-12-29 33.46 36.95 32.26 35.95 0.1M
2023-12-28 36.45 36.95 31.96 33.46 0.4M
2023-12-27 39.95 40.95 36.55 36.95 0.2M
2023-12-22 39.95 40.95 38.95 39.95 0.0M
2023-12-21 39.95 40.95 39.35 39.95 0.0M
2023-12-20 41.95 42.20 39.95 40.45 0.1M
2023-12-19 42.45 42.95 40.95 41.95 0.1M
2023-12-18 42.95 42.95 41.95 42.45 0.1M
2023-12-15 44.44 44.94 41.95 42.45 0.1M
2023-12-14 45.94 46.94 43.94 44.94 0.1M
2023-12-13 45.94 46.94 44.94 45.94 0.0M
2023-12-12 45.94 46.94 44.94 45.94 0.1M
2023-12-11 46.44 47.94 44.94 45.94 1.7M
2023-12-08 49.94 50.94 45.94 46.44 0.1M
2023-12-07 47.44 50.94 46.94 48.94 0.2M
2023-12-06 43.44 52.93 43.94 47.94 1.0M
2023-12-05 42.45 42.95 40.95 41.95 0.0M
2023-12-04 44.94 45.94 41.95 42.95 0.1M
2023-12-01 44.44 45.74 43.94 44.94 0.1M
2023-11-30 45.44 45.94 43.94 45.94 0.0M
2023-11-29 45.94 46.24 44.94 45.94 0.0M
2023-11-28 45.94 46.94 44.94 45.94 0.1M
2023-11-27 46.44 48.94 44.94 45.94 0.3M
2023-11-24 42.95 47.94 40.95 43.94 0.2M
2023-11-23 46.94 46.94 41.95 42.95 0.2M
2023-11-22 46.44 51.93 44.94 46.94 0.4M
2023-11-21 35.95 47.54 32.96 43.94 1.0M
2023-11-20 29.46 38.95 27.96 35.95 0.4M
2023-11-17 27.96 30.96 26.97 29.46 0.1M
2023-11-16 27.96 28.96 27.19 27.96 0.0M
2023-11-15 27.47 27.96 24.96 27.96 0.3M
2023-11-14 27.96 28.96 26.97 27.47 0.1M
2023-11-13 27.96 28.96 26.97 27.47 0.0M
2023-11-10 28.46 28.96 27.22 27.96 0.1M
2023-11-09 28.46 28.96 27.96 28.46 0.0M
2023-11-08 28.46 28.96 27.96 28.46 0.0M
2023-11-07 28.96 28.96 28.13 28.46 0.1M
2023-11-06 28.96 29.96 27.96 28.96 0.1M
2023-11-03 29.46 30.96 27.96 28.96 0.1M
2023-11-02 30.96 31.96 27.96 28.96 0.1M
2023-11-01 30.96 31.96 29.96 30.96 0.0M
2023-10-31 32.46 33.96 30.96 30.96 0.1M
2023-10-30 32.96 34.96 30.96 30.96 0.0M
2023-10-27 32.96 34.56 31.84 32.96 0.0M
2023-10-26 31.96 34.96 30.96 32.96 0.1M
2023-10-25 28.46 32.96 27.72 31.96 0.2M
2023-10-24 27.47 29.96 27.27 28.46 0.1M
2023-10-23 28.46 29.96 26.97 28.36 0.2M
2023-10-20 32.96 32.96 28.02 29.96 0.2M
2023-10-19 33.46 34.96 31.96 33.46 0.0M
2023-10-18 33.96 34.36 31.96 33.46 0.1M
2023-10-17 34.96 35.95 32.96 33.96 0.1M
2023-10-16 34.96 35.95 33.96 34.96 0.1M
2023-10-13 34.96 35.16 33.96 34.96 0.0M
2023-10-12 32.46 35.95 31.96 34.96 0.2M
2023-10-11 32.46 33.96 30.96 32.46 0.0M
2023-10-10 30.46 33.93 30.10 32.46 0.1M
2023-10-09 30.96 31.96 28.96 30.46 0.2M
2023-10-06 31.46 31.96 29.96 30.96 0.1M
2023-10-05 31.46 32.96 29.96 31.46 0.1M
2023-10-04 31.46 32.96 31.31 31.46 0.0M
2023-10-03 31.46 32.96 30.46 31.46 0.1M
2023-10-02 31.46 32.21 31.11 31.46 0.1M
2023-09-29 32.46 32.96 29.96 31.46 0.1M
2023-09-28 32.96 33.94 31.96 32.46 0.1M
2023-09-27 33.46 33.96 31.96 32.96 0.1M
2023-09-26 34.96 35.95 32.96 33.46 0.1M
2023-09-25 35.95 36.80 33.96 34.96 0.2M
2023-09-22 39.45 39.95 35.95 37.45 0.2M
2023-09-21 39.45 40.95 37.95 39.45 0.0M
2023-09-20 39.45 40.95 38.21 39.45 0.1M
2023-09-19 38.95 40.95 37.95 39.45 0.2M
2023-09-18 38.95 41.95 37.95 38.95 0.1M
2023-09-15 38.95 39.95 37.95 38.45 0.0M
2023-09-14 38.95 39.95 38.85 38.95 0.0M
2023-09-13 38.95 39.95 37.95 38.45 0.1M
2023-09-12 39.45 39.95 38.95 39.45 0.1M
2023-09-11 40.45 40.95 38.95 39.45 0.2M
2023-09-08 40.20 40.95 39.95 40.45 0.0M
2023-09-07 40.20 40.45 39.95 40.20 0.0M
2023-09-06 42.45 43.94 38.45 40.20 0.2M
2023-09-05 42.45 43.79 40.95 42.45 0.0M
2023-09-04 42.95 44.94 40.95 42.95 0.0M
2023-09-01 42.95 44.12 42.57 42.95 0.0M
2023-08-31 42.95 44.94 40.95 42.95 0.0M
2023-08-30 44.94 46.94 41.07 42.95 0.1M
2023-08-29 45.94 47.94 42.95 44.94 0.0M
2023-08-25 44.94 47.94 43.44 45.94 0.1M
2023-08-24 42.45 46.74 42.45 43.94 0.2M
2023-08-23 41.45 43.94 39.95 42.55 0.2M
2023-08-22 40.45 42.95 38.95 40.95 0.2M
2023-08-21 41.45 42.95 39.95 40.45 0.1M
2023-08-18 41.95 42.95 39.95 41.95 0.0M
2023-08-17 45.44 46.94 41.00 41.95 0.1M
2023-08-16 45.44 46.94 43.94 45.44 0.0M
2023-08-15 47.94 49.94 44.00 45.44 0.3M
2023-08-14 48.44 49.94 45.94 45.94 0.0M
2023-08-11 47.94 50.94 46.94 48.44 0.0M
2023-08-10 47.94 49.94 45.94 47.94 0.1M
2023-08-09 48.44 49.94 45.94 47.94 0.0M
2023-08-08 47.94 49.94 46.94 47.84 0.1M
2023-08-07 48.44 49.94 45.94 47.94 0.1M
2023-08-04 46.94 51.48 44.94 48.44 0.5M
2023-08-03 43.94 45.19 42.95 44.94 0.1M
2023-08-02 44.44 45.91 42.95 43.94 0.6M
2023-08-01 45.44 45.94 42.95 44.44 0.1M
2023-07-31 46.44 47.91 43.94 45.44 0.2M
2023-07-28 45.44 47.94 43.94 45.94 0.1M
2023-07-27 44.44 46.94 43.94 43.94 0.1M
2023-07-26 44.44 44.94 41.95 44.94 0.0M
2023-07-25 44.44 46.91 42.95 43.94 0.1M
2023-07-24 44.94 45.94 42.95 44.44 0.1M
2023-07-21 44.94 46.94 44.44 44.94 0.1M
2023-07-20 43.94 46.94 42.95 44.94 0.4M
2023-07-19 38.45 45.75 36.95 44.04 0.4M
2023-07-18 34.46 39.41 33.96 38.45 0.2M
2023-07-17 36.45 37.95 33.96 34.46 0.1M
2023-07-14 32.46 39.89 32.71 36.45 0.2M
2023-07-13 35.46 35.95 29.96 32.46 0.5M
2023-07-12 36.45 37.95 34.96 35.46 0.1M
2023-07-11 36.45 37.95 34.96 36.45 0.0M
2023-07-10 36.95 37.95 35.95 36.45 0.1M
2023-07-07 36.95 37.95 35.95 36.95 0.0M
2023-07-06 36.45 37.95 34.96 36.95 0.1M
2023-07-05 38.95 39.63 35.95 35.95 0.1M
2023-07-04 38.95 39.49 37.95 38.95 0.1M
2023-07-03 38.95 39.95 37.95 38.95 0.1M
2023-06-30 38.95 41.45 37.95 38.95 0.0M
2023-06-29 38.95 40.95 36.95 38.95 0.0M
2023-06-28 38.95 40.95 36.95 38.95 0.0M
2023-06-27 38.95 40.95 36.95 39.95 0.1M
2023-06-26 37.95 40.95 35.95 38.95 0.0M
2023-06-23 37.95 39.95 37.95 37.95 0.1M
2023-06-22 37.95 39.95 35.95 37.95 0.1M
2023-06-21 39.45 39.90 37.61 37.95 0.0M
2023-06-20 39.95 40.95 37.95 39.45 0.1M
2023-06-19 40.45 41.95 38.95 39.95 0.2M
2023-06-16 40.45 41.95 38.95 40.45 0.1M
2023-06-15 39.95 40.95 38.95 39.95 0.0M
2023-06-14 39.95 40.95 38.25 38.25 0.0M
2023-06-13 39.45 41.45 38.95 39.95 0.1M
2023-06-12 40.95 41.95 39.95 39.95 0.0M
2023-06-09 42.45 42.95 39.95 40.95 0.1M
2023-06-08 43.44 44.94 41.95 42.45 0.1M
2023-06-07 43.94 45.94 41.95 43.44 0.0M
2023-06-06 43.94 46.14 41.95 43.84 0.1M
2023-06-05 42.95 44.94 40.95 42.95 0.1M
2023-06-02 43.94 44.94 40.95 42.95 0.0M
2023-06-01 43.94 45.94 42.95 43.94 0.1M
2023-05-31 45.44 45.94 43.44 43.94 0.1M
2023-05-30 45.44 46.94 43.94 45.44 0.1M
2023-05-26 46.44 48.94 44.54 44.54 0.4M
2023-05-25 42.95 47.94 41.95 46.44 0.1M
2023-05-24 41.95 44.94 40.95 42.95 0.2M
2023-05-23 42.45 42.95 41.17 42.95 0.0M
2023-05-22 43.44 43.94 41.95 42.45 0.0M
2023-05-19 43.94 44.94 42.95 43.44 0.1M
2023-05-18 47.94 49.94 43.94 44.44 0.2M
2023-05-17 47.94 49.94 45.94 47.94 0.1M
2023-05-16 47.94 49.94 45.94 47.94 0.0M
2023-05-15 48.44 49.94 45.94 47.94 0.0M
2023-05-12 48.44 49.94 45.94 48.44 0.0M
2023-05-11 45.94 50.94 46.94 48.44 0.2M
2023-05-10 44.94 46.94 42.95 44.94 0.0M
2023-05-09 44.94 46.94 42.95 44.94 0.0M
2023-05-05 43.94 44.94 42.95 44.94 0.1M
2023-05-04 46.94 47.94 43.94 43.94 0.1M
2023-05-03 48.44 48.94 46.04 46.94 0.0M
2023-05-02 48.44 49.94 44.94 48.44 0.0M
2023-04-28 50.44 52.93 46.94 48.44 0.2M
2023-04-27 53.93 54.93 49.94 50.44 0.1M
2023-04-26 57.43 59.92 52.95 53.93 0.1M
2023-04-25 54.93 59.92 53.93 57.43 0.1M
2023-04-24 53.93 56.93 52.93 54.93 0.0M
2023-04-21 55.93 56.93 51.93 53.93 0.1M
2023-04-20 58.93 58.03 54.93 55.93 0.1M
2023-04-19 61.42 62.92 57.13 58.93 0.4M
2023-04-18 57.93 66.91 59.03 59.92 0.5M
2023-04-17 53.93 58.93 51.93 57.43 0.3M
2023-04-14 48.44 54.93 47.94 53.93 0.4M
2023-04-13 48.94 49.94 46.94 47.94 0.2M
2023-04-12 44.94 50.94 42.95 48.94 0.1M
2023-04-11 43.94 46.94 42.95 44.94 0.1M
2023-04-06 43.44 44.94 42.45 43.94 0.2M
2023-04-05 42.45 44.94 41.95 43.44 0.1M
2023-04-04 43.94 44.94 41.15 42.85 0.1M
2023-04-03 41.45 44.94 39.95 43.94 0.6M
2023-03-31 36.95 41.95 36.62 40.95 0.2M
2023-03-30 35.95 37.95 34.96 36.95 0.1M
2023-03-29 35.95 36.95 34.96 35.95 0.1M
2023-03-28 35.95 36.95 34.96 35.95 0.6M
2023-03-27 37.95 39.95 35.95 35.95 0.1M
2023-03-24 38.45 39.95 35.95 37.95 0.1M
2023-03-23 37.45 39.95 35.95 38.45 0.0M
2023-03-22 37.45 38.95 37.61 37.45 0.0M
2023-03-21 37.45 38.95 35.95 37.45 0.0M
2023-03-20 38.95 39.95 35.95 37.45 0.1M
2023-03-17 40.95 41.95 38.05 38.95 0.1M
2023-03-16 39.45 42.95 38.95 40.95 0.0M
2023-03-15 41.95 41.95 38.95 39.45 0.1M
2023-03-14 40.45 43.94 38.95 41.95 0.1M
2023-03-13 42.95 44.94 38.95 40.45 0.1M
2023-03-10 43.44 45.94 40.95 42.95 0.0M
2023-03-09 42.45 45.94 38.30 43.94 0.1M
2023-03-08 46.94 47.94 41.51 42.45 0.2M
2023-03-07 48.44 48.94 45.94 46.94 0.0M
2023-03-06 48.44 49.94 46.94 48.44 0.0M
2023-03-03 48.44 49.94 44.94 48.44 0.0M
2023-03-02 48.94 49.94 46.94 48.44 0.0M
2023-03-01 49.94 51.93 47.94 48.94 0.0M
2023-02-28 50.44 51.93 47.94 48.94 0.0M
2023-02-27 50.44 51.93 48.67 50.44 0.1M
2023-02-24 50.94 51.93 48.94 50.44 0.0M
2023-02-23 50.94 51.93 48.94 50.44 0.1M
2023-02-22 53.93 53.93 49.94 50.94 0.1M
2023-02-21 51.43 58.93 49.94 54.43 0.4M
2023-02-20 47.94 53.93 47.36 48.89 0.1M
2023-02-17 47.94 48.94 46.94 47.94 0.0M
2023-02-16 48.94 49.94 46.04 47.94 0.2M
2023-02-15 51.43 52.93 47.94 48.94 0.1M
2023-02-14 52.93 53.93 49.94 51.43 0.1M
2023-02-13 55.93 56.93 51.93 52.93 0.2M
2023-02-10 58.43 58.93 53.43 55.93 0.2M
2023-02-09 59.92 60.92 56.93 58.43 0.0M
2023-02-08 61.42 62.92 58.33 59.92 0.1M
2023-02-07 63.42 63.92 59.92 61.42 0.1M
2023-02-06 63.42 64.92 60.92 61.92 0.1M
2023-02-03 59.42 64.92 59.92 63.42 0.1M
2023-02-02 59.42 60.92 57.93 59.92 0.2M
2023-02-01 60.92 61.92 57.93 59.42 0.2M
2023-01-31 68.91 71.91 56.93 58.93 0.8M
2023-01-30 59.92 68.91 56.93 68.41 0.8M
2023-01-27 54.93 61.92 53.93 59.92 0.7M
2023-01-26 48.94 57.93 48.94 51.93 0.7M
2023-01-25 46.44 48.94 44.94 48.94 0.1M
2023-01-24 45.94 49.94 43.94 44.94 0.4M
2023-01-23 40.45 46.94 38.95 45.94 0.4M
2023-01-20 40.95 42.91 38.95 40.45 0.1M
2023-01-19 40.95 42.95 38.95 40.95 0.1M
2023-01-18 47.44 47.94 40.95 41.95 0.4M
2023-01-17 45.44 52.93 44.94 47.94 1.1M
2023-01-16 35.95 45.94 34.96 45.44 0.7M
2023-01-13 33.96 35.93 32.96 34.96 0.2M
2023-01-12 33.46 34.96 32.51 34.96 0.1M
2023-01-11 30.46 34.96 29.96 33.46 0.4M
2023-01-10 29.46 30.50 28.36 30.31 0.3M
2023-01-09 25.97 29.86 24.97 29.46 0.6M
2023-01-06 26.47 27.96 24.97 25.97 0.2M
2023-01-05 23.97 26.97 22.97 25.97 0.4M
2023-01-04 24.47 24.97 23.22 24.47 0.4M
2023-01-03 24.22 25.97 23.97 24.47 0.2M