JPMorgan Russian Securities (JEMA)

JEMA
🏛️ Vereinigtes Königreich →
214.00
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
2023-12-29 133.00 136.13 133.00 136.40 0.0M
2023-12-28 134.50 134.65 130.00 135.80 0.1M
2023-12-27 129.00 133.50 129.00 134.10 0.1M
2023-12-22 133.50 135.98 130.50 132.00 0.1M
2023-12-21 132.00 135.00 129.27 133.90 0.1M
2023-12-20 129.00 130.00 127.60 131.90 0.1M
2023-12-19 123.92 130.00 123.92 128.00 0.1M
2023-12-18 124.20 130.50 121.25 128.90 0.3M
2023-12-15 132.61 135.80 125.00 133.60 0.2M
2023-12-14 131.50 132.62 127.00 132.40 0.1M
2023-12-13 128.67 131.80 128.00 131.80 0.1M
2023-12-12 125.40 131.70 125.40 131.80 0.1M
2023-12-11 133.80 133.93 128.08 131.80 0.1M
2023-12-08 135.62 135.62 129.98 132.80 0.0M
2023-12-07 128.44 130.24 128.44 132.40 0.0M
2023-12-06 128.80 133.32 126.70 129.90 0.0M
2023-12-05 126.00 129.15 123.96 130.30 0.0M
2023-12-04 132.21 135.22 123.00 125.30 0.0M
2023-12-01 136.00 136.00 132.00 133.50 0.0M
2023-11-30 140.07 143.50 136.00 136.00 0.0M
2023-11-29 142.91 143.20 138.00 141.90 0.3M
2023-11-28 143.06 143.06 139.00 144.40 0.1M
2023-11-27 143.55 145.60 140.20 146.20 0.1M
2023-11-24 145.00 148.00 142.31 145.60 0.0M
2023-11-23 142.59 145.00 142.59 143.80 0.0M
2023-11-22 139.00 145.20 139.00 147.40 0.0M
2023-11-21 137.00 139.75 137.00 141.00 0.1M
2023-11-20 142.41 143.17 138.00 141.00 0.0M
2023-11-17 140.00 144.80 138.26 141.00 0.1M
2023-11-16 140.00 146.54 140.00 145.00 0.0M
2023-11-15 141.10 149.40 140.20 145.10 0.1M
2023-11-14 140.20 144.91 140.20 144.90 0.0M
2023-11-13 139.67 143.07 137.20 141.90 0.2M
2023-11-10 139.70 140.00 138.08 138.50 0.1M
2023-11-09 135.00 146.90 135.00 144.50 0.1M
2023-11-08 126.20 134.75 123.20 131.10 0.1M
2023-11-07 125.99 128.27 125.51 126.60 0.0M
2023-11-06 121.00 125.00 113.20 124.00 0.1M
2023-11-03 121.65 122.80 115.00 120.90 0.0M
2023-11-02 118.60 121.71 118.60 120.70 0.0M
2023-11-01 118.01 121.29 117.00 120.30 0.0M
2023-10-31 118.00 120.95 118.00 119.90 0.0M
2023-10-30 118.00 119.00 116.55 118.90 0.1M
2023-10-27 116.00 117.86 116.00 117.90 0.0M
2023-10-26 119.40 119.40 115.97 118.20 0.0M
2023-10-25 116.00 119.40 116.00 119.40 0.0M
2023-10-24 120.42 120.42 116.14 119.40 0.0M
2023-10-23 116.00 120.42 116.00 118.10 0.0M
2023-10-20 116.00 116.00 116.00 117.00 0.0M
2023-10-19 115.00 119.82 115.00 119.60 0.0M
2023-10-18 117.00 119.26 115.00 119.60 0.1M
2023-10-17 118.50 118.50 116.60 119.90 0.1M
2023-10-16 122.01 122.01 116.60 118.00 0.2M
2023-10-13 122.01 122.01 122.01 123.90 0.0M
2023-10-12 123.06 123.26 122.00 125.20 0.0M
2023-10-11 125.00 125.00 122.00 122.90 0.2M
2023-10-10 129.80 130.03 124.20 126.90 0.2M
2023-10-09 132.60 132.60 129.00 131.10 0.1M
2023-10-06 133.01 133.01 133.00 137.20 0.0M
2023-10-05 134.68 135.11 133.00 137.20 0.0M
2023-10-04 132.61 134.00 132.61 137.20 0.1M
2023-10-03 137.09 138.71 133.00 137.00 0.0M
2023-10-02 141.36 141.36 136.80 137.00 0.0M
2023-09-29 138.60 141.50 138.60 143.00 0.0M
2023-09-28 142.50 142.50 138.80 139.80 0.0M
2023-09-27 141.66 143.75 138.80 143.10 0.0M
2023-09-26 139.00 144.50 138.00 139.00 0.1M
2023-09-25 144.20 146.41 136.70 143.30 0.3M
2023-09-22 139.00 146.00 139.00 142.80 0.0M
2023-09-21 142.00 142.00 139.80 144.60 0.0M
2023-09-20 145.04 146.00 141.80 144.70 0.2M
2023-09-19 145.10 145.10 139.20 143.40 0.0M
2023-09-18 144.82 147.20 140.13 145.00 0.1M
2023-09-15 145.30 145.30 139.00 143.30 0.1M
2023-09-14 142.60 145.36 139.00 142.90 0.1M
2023-09-13 137.34 144.50 135.20 141.90 0.2M
2023-09-12 135.99 137.08 134.00 135.30 0.1M
2023-09-11 134.75 136.60 128.20 135.30 0.0M
2023-09-08 133.04 135.77 133.04 132.10 0.0M
2023-09-07 132.76 134.92 132.20 134.60 0.0M
2023-09-06 133.00 135.00 133.00 131.60 0.1M
2023-09-05 132.48 135.07 130.20 133.40 0.1M
2023-09-04 128.53 135.00 127.80 130.70 0.1M
2023-09-01 124.20 128.60 121.20 124.60 0.2M
2023-08-31 124.00 128.60 124.00 127.70 0.0M
2023-08-30 126.94 126.99 126.13 127.60 0.0M
2023-08-29 123.85 127.78 122.60 125.10 0.1M
2023-08-25 121.27 122.62 121.00 122.50 0.0M
2023-08-24 121.00 121.90 117.20 121.00 0.0M
2023-08-23 121.44 121.90 120.19 120.90 0.0M
2023-08-22 119.97 121.70 119.55 120.90 0.0M
2023-08-21 119.32 119.77 117.20 118.40 0.0M
2023-08-18 119.99 119.99 119.32 118.40 0.0M
2023-08-17 119.97 119.97 116.83 117.90 0.0M
2023-08-16 117.00 119.77 117.00 118.40 0.0M
2023-08-15 119.60 119.91 117.00 118.80 0.0M
2023-08-14 119.32 119.90 119.32 118.50 0.0M
2023-08-11 119.25 119.90 117.20 118.60 0.0M
2023-08-10 120.00 120.00 118.67 118.10 0.0M
2023-08-09 119.00 120.00 116.00 118.00 0.0M
2023-08-08 119.00 119.20 115.20 117.10 0.0M
2023-08-07 118.40 119.00 116.00 117.10 0.0M
2023-08-04 118.26 119.00 115.60 117.30 0.0M
2023-08-03 118.80 119.99 118.26 117.10 0.0M
2023-08-02 118.25 118.80 118.25 117.10 0.0M
2023-08-01 118.80 118.80 115.00 116.90 0.1M
2023-07-31 118.02 119.00 114.20 116.00 0.0M
2023-07-28 113.20 118.80 113.20 116.10 0.0M
2023-07-27 117.55 118.40 117.37 116.30 0.1M
2023-07-26 117.43 118.80 116.95 117.00 0.0M
2023-07-25 115.56 118.40 112.20 116.00 0.1M
2023-07-24 114.31 116.99 114.31 114.30 0.1M
2023-07-21 109.31 115.88 109.31 115.20 0.1M
2023-07-20 111.90 111.90 107.80 109.40 0.0M
2023-07-19 106.55 111.00 106.55 109.60 0.1M
2023-07-18 106.05 107.00 105.00 106.80 0.2M
2023-07-17 105.56 107.00 105.56 105.60 0.0M
2023-07-14 102.00 107.00 102.00 104.60 0.1M
2023-07-13 96.82 106.00 96.82 104.80 0.1M
2023-07-12 95.93 100.00 95.93 98.55 0.0M
2023-07-11 98.99 99.49 93.00 97.30 0.1M
2023-07-10 94.12 99.00 94.12 98.50 0.1M
2023-07-07 99.00 99.00 94.01 97.05 0.0M
2023-07-06 97.99 99.00 92.10 98.50 0.2M
2023-07-05 95.00 98.00 93.34 95.55 0.2M
2023-07-04 95.98 96.00 93.10 95.00 0.2M
2023-07-03 91.57 97.40 91.57 95.70 0.1M
2023-06-30 95.00 97.00 95.00 95.55 0.1M
2023-06-29 92.13 95.13 92.13 95.45 0.1M
2023-06-28 96.88 96.88 92.00 94.55 0.0M
2023-06-27 92.35 96.00 91.10 95.45 0.0M
2023-06-26 96.90 96.90 92.20 94.00 0.0M
2023-06-23 95.27 95.61 92.20 94.60 0.0M
2023-06-22 92.82 96.00 92.82 95.45 0.2M
2023-06-21 95.60 96.00 91.90 95.80 0.6M
2023-06-20 99.00 100.52 95.00 98.55 0.1M
2023-06-19 99.11 101.17 98.80 100.95 0.0M
2023-06-16 100.40 103.06 99.60 100.90 0.4M
2023-06-15 101.00 102.59 101.00 102.50 0.1M
2023-06-14 100.20 101.07 100.20 102.60 0.1M
2023-06-13 101.00 105.20 100.00 102.70 0.0M
2023-06-12 104.00 104.00 101.22 103.00 0.0M
2023-06-09 101.09 104.00 100.20 103.00 0.0M
2023-06-08 100.00 105.80 100.00 103.50 0.1M
2023-06-07 110.18 110.18 100.98 102.60 0.2M
2023-06-06 111.70 111.70 108.60 110.60 0.1M
2023-06-05 110.18 111.70 108.40 110.60 0.0M
2023-06-02 112.03 112.03 108.60 110.60 0.1M
2023-06-01 110.10 111.90 109.10 110.50 0.1M
2023-05-31 110.55 111.97 110.00 110.50 0.1M
2023-05-30 111.83 112.49 111.00 111.90 0.1M
2023-05-26 111.77 112.70 110.00 111.50 0.1M
2023-05-25 111.74 112.80 111.26 110.70 0.0M
2023-05-24 112.00 112.00 108.60 112.00 0.3M
2023-05-23 111.95 112.49 108.60 110.70 0.0M
2023-05-22 111.72 112.67 108.60 112.00 0.1M
2023-05-19 112.67 112.67 108.60 110.70 0.0M
2023-05-18 111.42 112.50 111.42 110.70 0.1M
2023-05-17 112.40 112.60 111.14 110.50 0.1M
2023-05-16 111.00 112.34 111.00 110.60 0.3M
2023-05-15 112.03 113.50 109.60 111.50 0.2M
2023-05-12 111.99 113.80 109.00 111.40 0.0M
2023-05-11 111.99 113.55 109.00 110.90 0.1M
2023-05-10 112.56 113.71 111.85 111.10 0.1M
2023-05-09 111.95 113.60 111.95 111.40 0.1M
2023-05-05 111.95 113.60 111.95 113.40 0.0M
2023-05-04 112.40 113.59 109.20 111.40 0.0M
2023-05-03 112.27 113.70 109.20 111.40 0.0M
2023-05-02 113.57 113.60 112.00 113.60 0.1M
2023-04-28 112.00 112.81 111.58 111.10 0.0M
2023-04-27 112.26 112.26 109.20 111.00 0.0M
2023-04-26 112.00 112.14 112.00 111.50 0.0M
2023-04-25 109.20 113.70 109.20 111.50 0.0M
2023-04-24 112.78 112.78 109.20 111.40 0.0M
2023-04-21 112.80 114.00 110.05 111.40 0.1M
2023-04-20 110.97 112.87 109.20 111.30 0.0M
2023-04-19 113.00 113.00 110.95 111.10 0.0M
2023-04-18 111.00 113.20 110.85 113.20 0.1M
2023-04-17 111.37 114.15 109.20 111.00 0.2M
2023-04-14 107.00 112.00 107.00 110.30 0.1M
2023-04-13 108.88 110.00 106.51 107.60 0.0M
2023-04-12 105.56 110.00 105.56 108.10 0.0M
2023-04-11 107.00 108.00 104.57 106.00 0.1M
2023-04-06 105.65 107.00 103.60 105.10 0.1M
2023-04-05 104.75 106.60 103.40 105.90 0.1M
2023-04-04 109.14 109.14 103.60 104.60 0.0M
2023-04-03 107.00 107.00 103.60 104.80 0.0M
2023-03-31 104.75 107.00 103.50 104.75 0.0M
2023-03-30 107.00 107.00 104.00 104.75 0.0M
2023-03-29 104.98 106.49 103.50 105.25 0.2M
2023-03-28 105.30 108.00 103.50 103.75 0.0M
2023-03-27 107.00 107.00 105.00 105.75 0.3M
2023-03-24 108.50 108.50 106.00 106.50 0.2M
2023-03-23 109.00 110.00 106.00 109.00 0.1M
2023-03-22 107.71 108.50 106.60 108.75 0.1M
2023-03-21 105.50 109.00 105.50 108.75 0.1M
2023-03-20 110.00 112.00 106.00 107.25 0.2M
2023-03-17 110.47 114.00 108.00 109.50 0.1M
2023-03-16 114.50 114.50 109.00 110.50 0.1M
2023-03-15 111.54 113.00 108.00 112.00 0.1M
2023-03-14 111.50 113.00 109.03 112.50 0.2M
2023-03-13 114.84 116.00 111.63 112.75 0.1M
2023-03-10 115.00 115.00 109.00 111.75 0.3M
2023-03-09 131.00 131.00 103.50 114.00 0.9M
2023-03-08 122.09 134.75 122.09 132.75 0.3M
2023-03-07 117.60 125.00 115.00 124.00 0.1M
2023-03-06 114.00 118.00 113.00 116.50 0.2M
2023-03-03 112.97 116.00 110.00 114.00 0.1M
2023-03-02 110.00 113.00 110.00 112.00 0.1M
2023-03-01 107.00 110.56 107.00 109.00 0.0M
2023-02-28 107.13 109.70 106.50 109.00 0.1M
2023-02-27 103.75 108.37 103.75 106.25 0.1M
2023-02-24 105.00 105.39 103.00 104.50 0.1M
2023-02-23 104.71 105.00 103.00 104.00 0.1M
2023-02-22 100.50 104.06 100.50 104.00 0.0M
2023-02-21 102.53 104.40 100.50 104.00 0.0M
2023-02-20 104.85 106.51 101.05 105.00 0.4M
2023-02-17 102.50 106.55 101.50 103.50 0.2M
2023-02-16 102.00 107.00 102.00 105.00 0.1M
2023-02-15 101.00 102.00 100.00 101.20 0.1M
2023-02-14 103.00 103.00 99.40 103.00 0.0M
2023-02-13 99.26 103.00 96.60 99.50 0.2M
2023-02-10 97.00 103.19 96.00 100.00 0.1M
2023-02-09 100.22 103.00 98.72 99.75 0.1M
2023-02-08 98.84 98.85 97.50 99.85 0.0M
2023-02-07 98.58 101.90 98.58 99.85 0.0M
2023-02-06 98.84 102.44 97.40 100.20 0.1M
2023-02-03 98.00 100.00 96.80 97.10 0.0M
2023-02-02 97.33 99.70 97.33 96.50 0.0M
2023-02-01 96.76 99.00 96.19 95.90 0.1M
2023-01-31 97.89 97.89 94.60 96.40 0.0M
2023-01-30 97.90 99.00 96.65 96.50 0.0M
2023-01-27 94.00 99.00 94.00 96.50 0.2M
2023-01-26 96.20 98.95 94.00 96.50 0.3M
2023-01-25 97.80 97.97 96.16 96.50 0.1M
2023-01-24 95.75 98.14 95.48 96.50 0.1M
2023-01-23 92.95 98.90 92.00 96.50 0.2M
2023-01-20 96.00 97.90 94.00 97.00 0.1M
2023-01-19 96.00 96.75 94.00 96.50 0.1M
2023-01-18 97.97 98.14 95.00 96.50 0.2M
2023-01-17 97.00 98.15 94.05 96.50 0.1M
2023-01-16 97.40 98.98 96.10 98.00 0.2M
2023-01-13 93.56 97.00 90.00 95.20 0.5M
2023-01-12 96.08 96.40 91.00 93.30 0.2M
2023-01-11 90.50 96.44 88.00 94.20 0.1M
2023-01-10 91.00 92.70 88.00 91.00 0.0M
2023-01-09 92.63 95.19 88.00 91.30 0.3M
2023-01-06 93.99 95.96 88.00 94.00 0.3M
2023-01-05 90.20 94.00 86.00 91.50 0.1M
2023-01-04 87.41 92.00 85.00 91.00 0.3M
2023-01-03 87.20 90.00 83.00 84.20 0.1M