Ignitis Grupe AB (IGNq)

IGNq
🏛️ 영국 →
20.60
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
2021-12-31 20.50 20.50 20.50 20.50 0.0M
2021-12-30 21.10 21.10 21.10 21.10 0.0M
2021-12-29 21.10 21.10 21.10 21.10 0.0M
2021-12-24 21.10 21.10 21.10 21.10 0.0M
2021-12-23 21.10 21.10 21.10 21.10 0.0M
2021-12-22 20.50 20.50 20.50 20.50 0.0M
2021-12-21 20.50 20.50 20.50 20.50 0.0M
2021-12-20 20.50 20.50 20.40 20.50 0.0M
2021-12-17 20.60 20.60 20.60 20.60 0.0M
2021-12-16 20.60 20.60 20.60 20.60 0.0M
2021-12-15 20.50 20.50 20.50 20.50 0.0M
2021-12-14 20.60 21.10 20.40 20.40 0.0M
2021-12-13 20.70 20.70 20.70 20.70 0.0M
2021-12-10 20.80 20.80 20.80 20.80 0.0M
2021-12-09 20.70 20.80 20.70 20.80 0.0M
2021-12-08 20.80 21.10 20.80 21.00 0.0M
2021-12-07 20.90 21.00 20.90 20.90 0.0M
2021-12-06 20.87 20.87 20.60 20.60 0.0M
2021-12-03 20.50 21.20 20.40 21.20 0.1M
2021-12-02 20.50 20.50 20.20 20.20 0.0M
2021-12-01 20.40 20.40 20.40 20.40 0.0M
2021-11-30 20.50 20.50 20.40 20.40 0.0M
2021-11-29 20.50 20.50 20.50 20.50 0.0M
2021-11-26 20.40 20.40 20.40 20.40 0.0M
2021-11-25 20.60 20.60 20.60 20.60 0.0M
2021-11-24 20.40 20.40 20.30 20.30 0.0M
2021-11-23 20.30 20.30 20.30 20.30 0.0M
2021-11-22 20.50 20.50 20.40 20.40 0.0M
2021-11-19 20.40 20.40 20.40 20.40 0.0M
2021-11-18 20.60 20.60 20.50 20.50 0.0M
2021-11-17 20.80 20.80 20.50 20.60 0.0M
2021-11-16 20.60 20.60 20.50 20.50 0.0M
2021-11-15 20.60 20.60 20.50 20.50 0.0M
2021-11-12 20.60 21.00 20.50 20.50 0.0M
2021-11-11 20.60 20.60 20.60 20.60 0.0M
2021-11-10 20.50 20.60 20.50 20.60 0.0M
2021-11-09 21.00 21.30 20.50 20.60 0.0M
2021-11-08 21.00 21.10 20.70 20.80 0.0M
2021-11-05 20.70 21.10 20.70 21.00 0.0M
2021-11-04 20.90 21.00 20.70 20.70 0.0M
2021-11-03 20.70 20.70 20.70 20.70 0.0M
2021-11-02 20.70 20.70 20.70 20.70 0.0M
2021-11-01 21.00 21.00 20.70 20.70 0.0M
2021-10-29 20.90 20.90 20.60 20.80 0.0M
2021-10-28 21.00 21.10 20.90 21.00 0.0M
2021-10-27 20.90 20.90 20.70 20.70 0.0M
2021-10-26 20.80 20.90 20.50 20.50 0.0M
2021-10-25 21.30 21.30 21.00 21.00 0.0M
2021-10-22 20.80 21.40 20.80 21.40 0.0M
2021-10-21 20.40 20.80 20.40 20.70 0.0M
2021-10-20 20.00 20.30 19.90 20.10 0.0M
2021-10-19 20.00 20.00 20.00 20.00 0.0M
2021-10-18 20.00 20.00 19.85 20.00 0.0M
2021-10-15 19.80 19.80 19.80 19.80 0.0M
2021-10-14 19.80 19.80 19.70 19.80 0.0M
2021-10-13 19.60 19.80 19.60 19.80 0.0M
2021-10-12 19.60 19.60 19.60 19.60 0.0M
2021-10-11 19.80 19.80 19.70 19.70 0.0M
2021-10-08 19.65 19.75 19.60 19.75 0.0M
2021-10-07 19.85 20.40 19.75 20.00 0.0M
2021-10-06 19.90 19.95 19.90 19.95 0.0M
2021-10-05 19.95 19.95 19.85 19.85 0.0M
2021-10-04 20.00 20.00 19.95 19.95 0.0M
2021-10-01 19.90 20.20 19.70 19.90 0.1M
2021-09-30 19.50 19.90 18.90 19.65 0.2M
2021-09-29 20.20 20.20 19.30 19.50 0.2M
2021-09-28 20.40 20.60 19.70 19.70 0.1M
2021-09-27 21.00 21.00 19.90 20.20 0.1M
2021-09-24 20.20 20.50 19.60 19.60 0.1M
2021-09-23 21.60 21.60 20.00 20.00 0.1M
2021-09-22 22.30 22.30 21.40 21.40 0.0M
2021-09-21 23.20 23.30 22.50 22.50 0.0M
2021-09-20 23.50 23.50 22.70 23.20 0.0M
2021-09-17 24.00 24.00 23.60 23.60 0.0M
2021-09-16 24.10 24.10 24.10 24.10 0.0M
2021-09-15 24.00 24.00 24.00 24.00 0.0M
2021-09-14 23.80 23.80 23.80 23.80 0.0M
2021-09-13 23.80 23.80 23.80 23.80 0.0M
2021-09-10 24.00 24.20 23.80 23.80 0.0M
2021-09-09 23.60 23.60 23.60 23.60 0.0M
2021-09-08 24.50 24.50 24.50 24.50 0.0M
2021-09-07 24.50 24.50 24.50 24.50 0.0M
2021-09-06 24.80 25.00 24.50 24.50 0.0M
2021-09-03 25.00 25.50 24.80 24.80 0.0M
2021-09-02 24.50 24.50 24.50 24.50 0.0M
2021-09-01 24.50 24.50 24.40 24.50 0.0M
2021-08-31 24.30 24.60 24.00 24.60 0.0M
2021-08-27 24.00 24.60 24.00 24.30 0.0M
2021-08-26 23.85 24.40 23.80 24.20 0.0M
2021-08-25 23.50 24.00 23.50 23.70 0.0M
2021-08-24 23.40 23.40 23.40 23.40 0.0M
2021-08-23 22.90 22.90 22.80 22.80 0.0M
2021-08-20 23.00 23.00 23.00 23.00 0.0M
2021-08-19 23.20 23.20 23.00 23.00 0.0M
2021-08-18 23.10 23.10 23.00 23.10 0.0M
2021-08-17 23.10 23.10 23.10 23.10 0.0M
2021-08-16 23.10 23.10 23.10 23.10 0.0M
2021-08-13 22.80 23.10 22.80 23.10 0.0M
2021-08-12 22.10 22.50 22.10 22.40 0.0M
2021-08-11 22.10 22.10 22.10 22.10 0.0M
2021-08-10 21.90 21.90 21.90 21.90 0.0M
2021-08-09 21.90 21.90 21.90 21.90 0.0M
2021-08-06 21.90 21.90 21.90 21.90 0.0M
2021-08-05 21.90 21.90 21.90 21.90 0.0M
2021-08-04 22.00 22.00 22.00 22.00 0.0M
2021-08-03 21.90 21.90 21.90 21.90 0.0M
2021-08-02 21.90 21.90 21.90 21.90 0.0M
2021-07-30 22.00 22.10 22.00 22.10 0.0M
2021-07-29 22.00 22.00 22.00 22.00 0.0M
2021-07-28 22.00 22.00 21.70 21.70 0.0M
2021-07-27 22.00 22.00 21.90 22.00 0.0M
2021-07-26 22.00 22.10 21.90 22.00 0.1M
2021-07-23 22.30 22.30 22.00 22.00 0.0M
2021-07-22 22.00 22.00 22.00 22.00 0.0M
2021-07-21 22.00 22.00 21.90 22.00 0.0M
2021-07-20 22.00 22.00 22.00 22.00 0.0M
2021-07-19 22.00 22.00 22.00 22.00 0.0M
2021-07-16 22.10 22.10 22.00 22.00 0.0M
2021-07-15 22.10 22.10 22.00 22.00 0.0M
2021-07-14 22.00 22.10 22.00 22.10 0.0M
2021-07-13 21.90 22.30 21.90 22.10 0.0M
2021-07-12 21.80 21.80 21.70 21.70 0.0M
2021-07-09 21.60 21.80 21.60 21.60 0.0M
2021-07-08 21.50 21.80 21.50 21.80 0.0M
2021-07-07 21.40 21.40 21.20 21.30 0.0M
2021-07-06 21.80 21.80 21.40 21.40 0.0M
2021-07-05 21.40 21.80 21.40 21.80 0.0M
2021-07-02 20.80 21.10 20.80 21.10 0.0M
2021-07-01 20.00 21.00 20.00 20.70 0.0M
2021-06-30 20.10 20.70 20.10 20.60 0.0M
2021-06-29 20.00 20.00 20.00 20.00 0.0M
2021-06-28 19.90 20.00 19.80 20.00 0.0M
2021-06-25 19.85 19.90 19.70 19.90 0.0M
2021-06-24 19.70 19.90 19.70 19.90 0.0M
2021-06-23 19.90 19.95 19.50 19.50 0.0M
2021-06-22 20.00 20.00 19.90 19.90 0.0M
2021-06-21 20.00 20.30 19.95 20.30 0.0M
2021-06-18 20.00 20.00 19.90 20.00 0.0M
2021-06-17 20.00 20.10 20.00 20.00 0.0M
2021-06-16 20.00 20.00 19.90 20.00 0.0M
2021-06-15 20.00 20.30 19.90 19.90 0.0M
2021-06-14 20.10 20.30 20.00 20.30 0.0M
2021-06-11 20.30 20.30 20.00 20.10 0.0M
2021-06-10 20.50 20.50 20.30 20.30 0.0M
2021-06-09 20.40 20.90 20.40 20.40 0.0M
2021-06-08 20.30 20.60 20.30 20.30 0.0M
2021-06-07 20.20 20.50 20.20 20.30 0.0M
2021-06-04 20.60 20.60 20.40 20.40 0.0M
2021-06-03 20.40 20.40 20.40 20.40 0.0M
2021-06-02 20.40 20.40 20.40 20.40 0.0M
2021-06-01 20.60 20.80 20.60 20.60 0.0M
2021-05-28 20.10 20.50 20.00 20.40 0.0M
2021-05-27 19.80 20.20 19.75 19.75 0.0M
2021-05-26 19.75 19.85 19.75 19.75 0.0M
2021-05-25 19.90 19.90 19.75 19.75 0.0M
2021-05-24 19.75 19.75 19.75 19.75 0.0M
2021-05-21 19.75 19.90 19.75 19.75 0.0M
2021-05-20 19.90 19.90 19.75 19.75 0.0M
2021-05-19 19.80 19.80 19.70 19.70 0.0M
2021-05-18 19.75 19.75 19.70 19.70 0.0M
2021-05-17 19.60 19.60 19.60 19.60 0.0M
2021-05-14 19.60 19.60 19.60 19.60 0.0M
2021-05-13 19.60 19.60 19.40 19.50 0.0M
2021-05-12 20.00 20.00 19.60 19.80 0.1M
2021-05-11 19.70 19.70 19.65 19.70 0.1M
2021-05-10 19.75 19.75 19.60 19.65 0.0M
2021-05-07 19.85 19.85 19.75 19.75 0.0M
2021-05-06 19.80 19.80 19.70 19.70 0.0M
2021-05-05 19.95 19.95 19.40 19.50 0.0M
2021-05-04 19.90 19.90 19.85 19.90 0.0M
2021-04-30 20.30 20.30 19.85 19.90 0.0M
2021-04-29 19.90 19.90 19.85 19.85 0.0M
2021-04-28 19.95 19.95 19.90 19.95 0.0M
2021-04-27 19.95 19.95 19.90 19.95 0.0M
2021-04-26 19.90 20.00 19.90 19.95 0.0M
2021-04-23 19.90 20.00 19.90 19.90 0.0M
2021-04-22 20.00 20.00 19.95 19.95 0.0M
2021-04-21 20.00 20.00 19.90 19.90 0.0M
2021-04-20 19.95 20.20 19.90 19.95 0.0M
2021-04-19 20.00 20.00 19.95 20.00 0.0M
2021-04-16 19.95 20.00 19.90 19.90 0.0M
2021-04-15 19.95 20.00 19.95 20.00 0.0M
2021-04-14 19.95 20.00 19.90 20.00 0.0M
2021-04-13 20.00 20.00 19.95 19.95 0.0M
2021-04-12 20.00 20.00 19.95 20.00 0.1M
2021-04-09 20.00 20.00 19.95 19.95 0.1M
2021-04-08 20.00 20.00 19.95 19.95 0.1M
2021-04-07 20.10 20.30 20.10 20.30 0.0M
2021-04-06 20.10 20.10 20.00 20.00 0.0M
2021-04-01 19.90 20.20 19.90 20.00 0.0M
2021-03-31 20.00 20.00 19.90 19.90 0.0M
2021-03-30 20.00 20.00 19.90 20.00 0.0M
2021-03-29 20.20 20.20 19.80 20.00 0.1M
2021-03-26 20.00 20.20 20.00 20.20 0.0M
2021-03-25 20.20 20.20 20.00 20.20 0.0M
2021-03-24 20.20 20.40 20.00 20.40 0.0M
2021-03-23 20.40 20.40 20.20 20.40 0.0M
2021-03-22 20.20 20.40 20.00 20.40 0.0M
2021-03-19 19.80 20.00 19.70 20.00 0.1M
2021-03-18 20.00 20.00 19.80 20.00 0.1M
2021-03-17 20.00 20.20 20.00 20.00 0.1M
2021-03-16 20.00 20.00 20.00 20.00 0.0M
2021-03-15 20.00 20.20 20.00 20.00 0.1M
2021-03-12 19.90 19.90 19.90 19.90 0.0M
2021-03-11 20.00 20.00 19.80 19.90 0.0M
2021-03-10 20.00 20.40 19.90 20.40 0.0M
2021-03-09 19.80 20.40 19.80 19.90 0.0M
2021-03-08 20.00 20.00 19.80 19.90 0.0M
2021-03-05 20.00 20.00 19.60 19.60 0.0M
2021-03-04 20.00 20.00 20.00 20.00 0.0M
2021-03-03 20.00 20.40 19.90 19.90 0.0M
2021-03-02 20.40 20.40 19.90 19.90 0.0M
2021-03-01 20.00 20.20 19.80 19.90 0.1M
2021-02-26 20.00 20.00 19.60 19.60 0.0M
2021-02-25 20.20 20.20 19.60 19.60 0.0M
2021-02-24 19.80 20.00 19.30 20.00 0.0M
2021-02-23 20.20 20.20 19.80 19.80 0.0M
2021-02-22 20.20 20.60 20.20 20.20 0.0M
2021-02-19 20.20 20.20 20.20 20.20 0.0M
2021-02-18 20.60 20.80 20.20 20.20 0.0M
2021-02-17 20.60 20.60 20.20 20.20 0.0M
2021-02-16 20.40 20.40 20.40 20.40 0.0M
2021-02-15 20.60 20.60 20.40 20.40 0.0M
2021-02-12 20.60 20.60 20.60 20.60 0.0M
2021-02-11 20.60 20.60 20.60 20.60 0.0M
2021-02-10 20.60 20.60 20.40 20.40 0.0M
2021-02-09 20.60 21.00 20.60 20.60 0.0M
2021-02-08 20.80 20.80 20.80 20.80 0.0M
2021-02-05 20.80 21.00 20.80 21.00 0.0M
2021-02-04 21.00 21.17 21.00 21.00 0.0M
2021-02-03 21.60 21.60 21.00 21.20 0.1M
2021-02-02 21.40 21.60 21.20 21.40 0.0M
2021-02-01 21.20 21.20 21.20 21.20 0.0M
2021-01-29 21.40 21.80 21.20 21.20 0.0M
2021-01-28 21.80 22.00 21.20 21.20 0.1M
2021-01-27 21.20 21.80 21.20 21.20 0.0M
2021-01-26 21.60 21.80 21.20 21.20 0.0M
2021-01-25 22.00 22.00 21.20 21.80 0.1M
2021-01-22 21.20 21.20 21.20 21.20 0.0M
2021-01-21 21.00 21.80 21.00 21.60 0.0M
2021-01-20 21.20 21.20 21.00 21.20 0.0M
2021-01-19 21.20 21.20 21.20 21.20 0.0M
2021-01-18 21.20 21.20 21.20 21.20 0.0M
2021-01-15 22.00 22.00 21.20 21.20 0.0M
2021-01-14 22.00 22.00 22.00 22.00 0.1M
2021-01-13 21.60 22.20 21.60 22.00 0.1M
2021-01-12 22.00 22.40 22.00 22.40 0.0M
2021-01-11 21.60 22.00 21.40 22.00 0.0M
2021-01-08 21.40 22.60 20.60 21.60 0.1M
2021-01-07 20.60 21.60 20.40 21.60 0.0M
2021-01-06 20.60 20.60 20.20 20.20 0.0M
2021-01-05 20.60 20.60 20.00 20.20 0.0M
2021-01-04 20.00 20.80 20.00 20.00 0.1M