Ekinops SA

EKI
🏛️ 영국 →
3.17
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 7.69 7.70 7.69 7.70 0.0M
2021-12-24 7.44 7.44 7.42 7.43 0.0M
2021-12-23 7.44 7.48 7.38 7.38 0.0M
2021-12-22 7.40 7.41 7.39 7.39 0.0M
2021-12-21 7.34 7.43 7.34 7.37 0.0M
2021-12-20 7.32 7.32 7.28 7.31 0.0M
2021-12-17 7.32 7.32 7.29 7.29 0.0M
2021-12-16 7.35 7.35 7.33 7.33 0.0M
2021-12-14 7.47 7.49 7.36 7.38 0.0M
2021-12-10 7.37 7.37 7.37 7.37 0.0M
2021-12-09 7.50 7.50 7.47 7.47 0.0M
2021-12-08 7.46 7.46 7.46 7.46 0.0M
2021-12-07 7.37 7.37 7.37 7.37 0.0M
2021-12-06 7.24 7.24 7.24 7.24 0.0M
2021-12-02 7.62 7.62 7.39 7.40 0.0M
2021-12-01 7.48 7.75 7.46 7.71 0.0M
2021-11-30 7.18 7.38 7.16 7.38 0.0M
2021-11-26 7.16 7.18 7.15 7.18 0.0M
2021-11-25 7.37 7.37 7.35 7.35 0.0M
2021-11-23 7.36 7.36 7.36 7.36 0.0M
2021-11-22 7.54 7.54 7.38 7.42 0.0M
2021-11-16 7.70 7.72 7.68 7.71 0.0M
2021-11-15 7.74 7.74 7.74 7.74 0.0M
2021-11-12 7.88 7.88 7.88 7.88 0.0M
2021-11-09 7.78 7.78 7.74 7.74 0.0M
2021-11-08 7.90 7.95 7.90 7.94 0.0M
2021-11-05 7.94 7.94 7.89 7.89 0.0M
2021-11-04 7.71 7.93 7.71 7.93 0.0M
2021-11-03 7.70 7.70 7.68 7.68 0.0M
2021-11-02 7.68 7.68 7.62 7.64 0.0M
2021-11-01 7.52 7.52 7.52 7.52 0.0M
2021-10-29 7.47 7.62 7.45 7.62 0.0M
2021-10-27 7.57 7.57 7.57 7.57 0.0M
2021-10-26 7.63 7.63 7.63 7.63 0.0M
2021-10-25 7.67 7.71 7.64 7.68 0.0M
2021-10-22 7.84 7.95 7.84 7.95 0.0M
2021-10-20 7.55 7.55 7.55 7.55 0.0M
2021-10-15 7.56 7.56 7.56 7.56 0.0M
2021-10-14 7.64 7.64 7.51 7.51 0.0M
2021-10-13 7.27 7.31 7.27 7.31 0.0M
2021-10-08 7.52 7.52 7.52 7.52 0.0M
2021-10-07 7.46 7.46 7.46 7.46 0.0M
2021-10-06 7.17 7.17 7.17 7.17 0.0M
2021-10-05 7.21 7.21 7.21 7.21 0.0M
2021-10-04 7.07 7.14 7.06 7.11 0.0M
2021-09-29 7.14 7.14 7.14 7.14 0.0M
2021-09-24 7.20 7.31 7.20 7.26 0.0M
2021-09-23 7.36 7.36 7.26 7.31 0.0M
2021-09-22 7.40 7.40 7.40 7.40 0.0M
2021-09-20 7.33 7.43 7.33 7.43 0.0M
2021-09-17 7.47 7.48 7.45 7.45 0.0M
2021-09-16 7.42 7.52 7.42 7.51 0.0M
2021-09-15 7.50 7.50 7.44 7.47 0.0M
2021-09-14 7.57 7.57 7.54 7.54 0.0M
2021-09-13 7.48 7.52 7.48 7.52 0.0M
2021-09-10 7.43 7.43 7.43 7.43 0.0M
2021-09-09 7.59 7.63 7.53 7.54 0.0M
2021-09-08 7.50 7.69 7.50 7.68 0.0M
2021-09-07 7.40 7.54 7.40 7.52 0.0M
2021-09-06 7.54 7.56 7.54 7.55 0.0M
2021-09-03 7.74 7.74 7.67 7.67 0.0M
2021-09-01 7.72 7.72 7.72 7.72 0.0M
2021-08-31 7.66 7.69 7.66 7.68 0.0M
2021-08-27 7.55 7.58 7.55 7.58 0.0M
2021-08-26 7.46 7.47 7.46 7.47 0.0M
2021-08-25 7.37 7.37 7.34 7.36 0.0M
2021-08-23 7.15 7.19 7.10 7.19 0.0M
2021-08-20 7.14 7.14 7.14 7.14 0.0M
2021-08-19 7.16 7.21 7.16 7.18 0.0M
2021-08-18 7.25 7.25 7.21 7.21 0.0M
2021-08-12 7.39 7.42 7.39 7.42 0.0M
2021-08-11 7.35 7.40 7.30 7.40 0.0M
2021-08-10 7.36 7.39 7.35 7.39 0.0M
2021-08-09 7.49 7.49 7.49 7.49 0.0M
2021-08-06 7.34 7.40 7.34 7.40 0.0M
2021-08-04 7.13 7.39 7.13 7.36 0.0M
2021-08-03 7.53 7.53 7.46 7.48 0.0M
2021-08-02 7.58 7.60 7.48 7.48 0.0M
2021-07-30 7.64 7.64 7.64 7.64 0.0M
2021-07-29 7.56 7.73 7.56 7.73 0.0M
2021-07-28 7.57 7.59 7.57 7.59 0.0M
2021-07-27 7.62 7.63 7.62 7.63 0.0M
2021-07-23 7.48 7.48 7.48 7.48 0.0M
2021-07-22 7.55 7.56 7.47 7.49 0.0M
2021-07-21 7.26 7.53 7.23 7.53 0.0M
2021-07-20 7.10 7.29 6.91 7.26 0.0M
2021-07-19 7.42 7.42 7.42 7.42 0.0M
2021-07-16 7.58 7.58 7.58 7.58 0.0M
2021-07-15 7.74 7.74 7.67 7.67 0.0M
2021-07-14 7.67 7.67 7.67 7.67 0.0M
2021-07-13 7.55 7.69 7.55 7.56 0.0M
2021-07-08 7.24 7.24 7.10 7.14 0.0M
2021-07-07 7.30 7.30 7.25 7.25 0.0M
2021-07-06 7.30 7.30 7.27 7.27 0.0M
2021-07-05 7.22 7.38 7.19 7.38 0.0M
2021-07-02 7.29 7.29 7.16 7.16 0.0M
2021-07-01 7.27 7.32 7.24 7.28 0.0M
2021-06-30 7.18 7.30 7.14 7.30 0.0M
2021-06-29 7.06 7.14 7.02 7.08 0.0M
2021-06-28 6.88 7.11 6.87 7.11 0.0M
2021-06-25 6.67 6.77 6.61 6.77 0.0M
2021-06-24 6.86 6.89 6.71 6.77 0.0M
2021-06-23 6.79 6.86 6.74 6.74 0.0M
2021-06-22 6.62 6.96 6.58 6.81 0.0M
2021-06-21 6.89 6.89 6.78 6.78 0.0M
2021-06-18 6.91 6.98 6.91 6.96 0.0M
2021-06-17 6.82 6.93 6.82 6.91 0.0M
2021-06-16 6.98 6.98 6.80 6.81 0.0M
2021-06-15 6.98 6.99 6.98 6.99 0.0M
2021-06-14 6.96 7.05 6.96 7.05 0.0M
2021-06-11 6.97 7.00 6.97 6.98 0.0M
2021-06-10 7.12 7.12 7.00 7.00 0.0M
2021-06-09 7.06 7.13 7.06 7.09 0.0M
2021-06-08 7.07 7.07 7.07 7.07 0.0M
2021-06-04 7.10 7.23 7.10 7.21 0.0M
2021-06-03 7.10 7.14 7.10 7.14 0.0M
2021-06-02 7.10 7.10 7.08 7.08 0.0M
2021-05-28 6.63 6.98 6.60 6.92 0.0M
2021-05-27 6.52 6.65 6.51 6.65 0.0M
2021-05-26 6.61 6.61 6.51 6.52 0.0M
2021-05-25 6.64 6.64 6.56 6.58 0.0M
2021-05-24 6.60 6.66 6.56 6.64 0.0M
2021-05-21 6.59 6.65 6.57 6.57 0.0M
2021-05-20 6.50 6.58 6.50 6.55 0.0M
2021-05-19 6.43 6.52 6.43 6.51 0.0M
2021-05-18 6.65 6.65 6.65 6.65 0.0M
2021-05-17 6.61 6.61 6.53 6.54 0.0M
2021-05-14 6.47 6.65 6.44 6.58 0.0M
2021-05-13 6.31 6.47 6.19 6.47 0.0M
2021-05-12 6.51 6.51 6.34 6.34 0.0M
2021-05-11 6.56 6.56 6.53 6.53 0.0M
2021-05-10 6.73 6.73 6.73 6.73 0.0M
2021-05-07 6.75 6.83 6.75 6.83 0.0M
2021-05-06 6.73 6.73 6.70 6.70 0.0M
2021-05-05 6.62 6.75 6.62 6.73 0.0M
2021-05-04 6.64 6.64 6.54 6.55 0.0M
2021-04-30 6.78 6.81 6.74 6.74 0.0M
2021-04-29 6.88 6.92 6.87 6.91 0.0M
2021-04-26 6.90 6.93 6.87 6.87 0.0M
2021-04-23 6.88 6.88 6.87 6.87 0.0M
2021-04-22 6.96 6.99 6.96 6.99 0.0M
2021-04-21 6.78 6.93 6.76 6.85 0.0M
2021-04-20 6.96 6.96 6.81 6.81 0.0M
2021-04-19 7.02 7.02 7.02 7.02 0.0M
2021-04-16 7.01 7.01 7.01 7.01 0.0M
2021-04-14 6.80 6.98 6.79 6.87 0.0M
2021-04-13 6.83 7.00 6.83 7.00 0.0M
2021-04-09 6.65 6.65 6.65 6.65 0.0M
2021-04-08 6.65 6.75 6.65 6.69 0.0M
2021-04-07 6.41 6.45 6.40 6.45 0.0M
2021-02-19 6.86 6.86 6.86 6.86 0.0M
2021-02-17 6.70 6.70 6.70 6.70 0.0M
2021-02-10 7.01 7.01 7.01 7.01 0.0M
2021-01-28 6.89 6.89 6.75 6.75 0.0M
2021-01-04 6.81 6.81 6.81 6.81 0.0M