Dekel Agri-Vision Plc (DKLD)

DKLD
🏛️ 영국 →
0.53
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
2025-09-26 0.53 0.54 0.50 0.53 1.0M
2025-09-25 0.53 0.51 0.51 0.53 0.9M
2025-09-24 0.53 0.53 0.53 0.53 0.0M
2025-09-23 0.53 0.51 0.50 0.53 1.7M
2025-09-22 0.53 0.50 0.50 0.53 0.5M
2025-09-19 0.53 0.50 0.50 0.53 0.0M
2025-09-18 0.53 0.53 0.50 0.53 0.5M
2025-09-17 0.53 0.53 0.53 0.53 0.0M
2025-09-16 0.53 0.51 0.51 0.53 0.7M
2025-09-15 0.55 0.60 0.50 0.53 1.2M
2025-09-12 0.55 0.60 0.51 0.55 0.2M
2025-09-11 0.55 0.60 0.50 0.55 0.2M
2025-09-10 0.55 0.52 0.51 0.55 1.4M
2025-09-09 0.55 0.59 0.50 0.55 0.3M
2025-09-08 0.53 0.52 0.50 0.55 0.1M
2025-09-05 0.51 0.52 0.50 0.53 1.4M
2025-09-04 0.53 0.52 0.50 0.51 6.5M
2025-09-03 0.55 0.60 0.50 0.53 0.5M
2025-09-02 0.55 0.56 0.51 0.55 0.2M
2025-09-01 0.50 0.60 0.50 0.55 4.7M
2025-08-29 0.50 0.48 0.48 0.50 0.4M
2025-08-28 0.50 0.55 0.50 0.50 0.6M
2025-08-27 0.50 0.55 0.55 0.50 0.0M
2025-08-26 0.50 0.50 0.50 0.50 0.0M
2025-08-22 0.50 0.51 0.45 0.50 1.0M
2025-08-21 0.48 0.50 0.48 0.50 0.7M
2025-08-20 0.48 0.50 0.50 0.48 0.0M
2025-08-19 0.48 0.48 0.48 0.48 0.0M
2025-08-18 0.48 0.48 0.48 0.48 0.0M
2025-08-15 0.48 0.50 0.50 0.48 0.8M
2025-08-14 0.48 0.50 0.48 0.48 3.3M
2025-08-13 0.53 0.55 0.48 0.48 2.8M
2025-08-12 0.53 0.50 0.50 0.53 0.1M
2025-08-11 0.53 0.55 0.46 0.53 6.3M
2025-08-08 0.53 0.52 0.52 0.53 0.2M
2025-08-07 0.53 0.55 0.51 0.53 0.0M
2025-08-06 0.53 0.53 0.53 0.53 1.2M
2025-08-05 0.53 0.55 0.52 0.53 0.0M
2025-08-04 0.53 0.55 0.50 0.53 0.1M
2025-08-01 0.53 0.55 0.50 0.53 0.1M
2025-07-31 0.53 0.52 0.52 0.53 0.0M
2025-07-30 0.53 0.55 0.50 0.53 0.0M
2025-07-29 0.53 0.55 0.52 0.53 0.1M
2025-07-28 0.53 0.53 0.53 0.53 0.0M
2025-07-25 0.52 0.55 0.52 0.53 2.9M
2025-07-24 0.53 0.55 0.50 0.52 1.5M
2025-07-23 0.58 0.60 0.55 0.53 6.3M
2025-07-22 0.58 0.58 0.55 0.58 52.9M
2025-07-21 0.60 0.62 0.55 0.58 1.1M
2025-07-18 0.60 0.65 0.55 0.60 0.2M
2025-07-17 0.58 0.65 0.55 0.60 1.3M
2025-07-16 0.58 0.59 0.58 0.58 0.5M
2025-07-15 0.60 0.62 0.55 0.58 0.8M
2025-07-14 0.60 0.65 0.55 0.60 1.4M
2025-07-11 0.65 0.65 0.55 0.60 0.9M
2025-07-10 0.55 0.75 0.55 0.60 8.3M
2025-07-09 0.58 0.59 0.55 0.58 0.3M
2025-07-08 0.58 0.60 0.55 0.58 0.4M
2025-07-07 0.58 0.60 0.56 0.60 1.5M
2025-07-04 0.58 0.62 0.59 0.58 3.8M
2025-07-03 0.58 0.60 0.59 0.58 0.4M
2025-07-02 0.58 0.60 0.55 0.58 0.3M
2025-07-01 0.60 0.59 0.53 0.55 1.0M
2025-06-30 0.63 0.67 0.50 0.60 4.8M
2025-06-27 0.55 0.65 0.48 0.62 14.7M
2025-06-26 0.88 0.95 0.81 0.88 1.9M
2025-06-25 0.98 1.02 0.87 0.88 2.3M
2025-06-24 1.00 1.07 0.95 1.07 1.0M
2025-06-23 1.03 1.05 1.01 1.00 0.6M
2025-06-20 1.03 1.05 1.04 1.03 0.2M
2025-06-19 1.03 1.05 1.04 1.03 0.7M
2025-06-18 1.03 1.04 1.00 1.03 0.1M
2025-06-17 1.03 1.04 1.00 1.03 0.1M
2025-06-16 1.03 1.03 1.03 1.03 0.0M
2025-06-13 1.03 1.00 1.00 1.03 0.0M
2025-06-12 1.08 1.10 1.00 1.03 0.7M
2025-06-11 1.08 1.15 1.00 1.08 0.1M
2025-06-10 1.05 1.10 0.96 1.08 1.0M
2025-06-09 1.18 1.18 1.08 1.18 0.3M
2025-06-06 1.18 1.08 1.08 1.18 0.0M
2025-06-05 1.18 1.18 1.09 1.18 0.1M
2025-06-04 1.18 1.30 1.18 1.18 0.1M
2025-06-03 1.15 1.30 1.09 1.18 0.6M
2025-06-02 1.15 1.15 1.15 1.15 0.0M
2025-05-30 1.15 1.15 1.15 1.15 0.0M
2025-05-29 1.15 1.15 1.15 1.15 0.0M
2025-05-28 1.15 1.30 1.00 1.15 0.0M
2025-05-27 1.15 1.17 1.04 1.15 0.7M
2025-05-23 1.15 1.15 1.15 1.15 0.0M
2025-05-22 1.15 1.30 1.00 1.15 0.3M
2025-05-21 1.15 1.04 1.04 1.15 0.0M
2025-05-20 1.15 1.17 1.04 1.15 0.0M
2025-05-19 1.13 1.03 1.03 1.13 0.1M
2025-05-16 1.13 1.03 1.03 1.13 0.2M
2025-05-15 1.13 1.03 1.03 1.13 0.0M
2025-05-14 1.13 1.25 1.00 1.13 0.1M
2025-05-13 1.13 1.25 1.21 1.13 0.1M
2025-05-12 1.13 1.23 1.03 1.13 0.0M
2025-05-09 1.08 1.15 1.09 1.08 0.0M
2025-05-08 1.08 1.02 1.02 1.08 0.4M
2025-05-07 1.08 1.15 1.02 1.08 0.5M
2025-05-06 1.05 1.15 1.09 1.08 0.9M
2025-05-02 1.05 1.09 1.09 1.05 0.1M
2025-05-01 1.10 1.10 1.00 1.05 0.3M
2025-04-30 1.10 1.10 1.10 1.10 0.1M
2025-04-29 1.10 1.17 1.17 1.10 0.0M
2025-04-28 1.13 1.20 1.00 1.10 0.0M
2025-04-25 1.13 1.19 1.19 1.13 0.0M
2025-04-24 1.13 1.20 1.20 1.13 0.0M
2025-04-23 1.13 1.13 1.13 1.13 0.0M
2025-04-22 1.13 1.05 1.05 1.13 0.0M
2025-04-17 1.08 1.10 1.05 1.13 0.3M
2025-04-16 1.18 1.23 1.05 1.13 0.1M
2025-04-15 1.18 1.30 1.06 1.18 0.3M
2025-04-14 1.18 1.07 1.06 1.18 0.1M
2025-04-11 1.18 1.24 1.06 1.18 0.5M
2025-04-10 1.15 1.39 1.11 1.18 1.5M
2025-04-09 1.05 1.10 1.00 1.05 0.3M
2025-04-08 1.13 1.15 1.00 1.08 2.9M
2025-04-07 1.18 1.15 1.10 1.13 2.2M
2025-04-04 1.18 1.15 1.15 1.18 0.1M
2025-04-03 1.18 1.18 1.18 1.18 0.0M
2025-04-02 1.18 1.15 1.15 1.18 0.0M
2025-04-01 1.18 1.20 1.15 1.18 2.3M
2025-03-31 1.18 1.13 1.11 1.18 2.0M
2025-03-28 1.18 1.15 1.15 1.18 0.0M
2025-03-27 1.18 1.19 1.13 1.13 0.0M
2025-03-26 1.18 1.19 1.13 1.18 0.0M
2025-03-25 1.18 1.20 1.15 1.18 0.0M
2025-03-24 1.18 1.15 1.15 1.18 0.0M
2025-03-21 1.23 1.20 1.15 1.18 0.0M
2025-03-20 1.23 1.16 1.16 1.23 0.1M
2025-03-19 1.23 1.16 1.16 1.23 0.0M
2025-03-18 1.23 1.22 1.16 1.23 1.1M
2025-03-17 1.23 1.20 1.10 1.23 0.4M
2025-03-14 1.23 1.17 1.15 1.23 0.3M
2025-03-13 1.23 1.17 1.17 1.23 0.1M
2025-03-12 1.25 1.30 1.15 1.15 0.8M
2025-03-11 1.25 1.25 1.25 1.25 0.0M
2025-03-10 1.25 1.30 1.20 1.25 0.0M
2025-03-07 1.13 1.11 1.11 1.13 0.0M
2025-03-06 1.13 1.13 1.13 1.13 0.0M
2025-03-05 1.13 1.13 1.10 1.13 0.0M
2025-03-04 1.13 1.15 1.10 1.13 0.2M
2025-03-03 1.13 1.13 1.13 1.13 0.0M
2025-02-28 1.13 1.13 1.13 1.13 0.5M
2025-02-27 1.13 1.15 1.15 1.13 0.0M
2025-02-26 1.13 1.14 1.13 1.13 0.4M
2025-02-25 1.13 1.14 1.14 1.13 0.0M
2025-02-24 1.15 1.12 1.10 1.13 0.5M
2025-02-21 1.15 1.12 1.12 1.15 0.0M
2025-02-20 1.13 1.20 1.10 1.15 0.8M
2025-02-19 1.13 1.12 1.08 1.13 0.0M
2025-02-18 1.13 1.15 1.15 1.13 0.0M
2025-02-17 1.13 1.15 1.15 1.13 0.1M
2025-02-14 1.15 1.18 1.11 1.13 11.3M
2025-02-13 1.23 1.19 1.15 1.18 7.0M
2025-02-12 1.25 1.34 1.17 1.23 0.1M
2025-02-11 1.25 1.35 1.13 1.25 0.0M
2025-02-10 1.25 1.35 1.16 1.25 0.3M
2025-02-07 1.18 1.18 1.18 1.18 0.0M
2025-02-06 1.18 1.19 1.19 1.18 0.1M
2025-02-05 1.18 1.19 1.15 1.18 1.1M
2025-02-04 1.20 1.20 1.15 1.18 4.1M
2025-02-03 1.20 1.25 1.25 1.20 0.0M
2025-01-31 1.23 1.27 1.27 1.23 0.0M
2025-01-30 1.23 1.27 1.18 1.23 0.0M
2025-01-29 1.15 1.24 1.16 1.23 1.0M
2025-01-28 1.15 1.17 1.17 1.15 0.1M
2025-01-27 1.20 1.25 1.10 1.18 6.0M
2025-01-24 1.20 1.20 1.18 1.20 3.1M
2025-01-23 1.23 1.25 1.15 1.20 1.3M
2025-01-22 1.23 1.24 1.24 1.23 0.6M
2025-01-21 1.25 1.25 1.20 1.23 2.0M
2025-01-20 1.28 1.30 1.22 1.25 7.9M
2025-01-17 1.33 1.30 1.26 1.28 3.0M
2025-01-16 1.33 1.26 1.26 1.33 0.1M
2025-01-15 1.33 1.40 1.25 1.33 0.6M
2025-01-14 1.43 1.50 1.30 1.33 0.8M
2025-01-13 1.43 1.35 1.35 1.43 0.2M
2025-01-10 1.43 1.35 1.35 1.43 0.0M
2025-01-09 1.43 1.35 1.35 1.43 0.0M
2025-01-08 1.43 1.35 1.35 1.43 0.2M
2025-01-07 1.43 1.50 1.50 1.43 0.0M
2025-01-06 1.43 1.42 1.42 1.43 0.0M
2025-01-03 1.43 1.42 1.35 1.43 0.2M
2025-01-02 1.43 1.35 1.35 1.43 0.0M