Alkosign Ltd (ALKO)

ALKO
🏛️ Inde →
78.00
Dernière Mise à Jour: 2025-09-25
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 200.35 201.00 197.40 199.00 0.0M
2023-12-28 200.00 208.00 200.00 207.75 0.0M
2023-12-27 207.00 209.60 203.00 203.00 0.0M
2023-12-26 206.10 214.00 206.10 211.30 0.0M
2023-12-22 202.60 214.95 202.00 214.00 0.0M
2023-12-21 200.00 213.00 200.00 212.20 0.0M
2023-12-20 218.90 220.00 209.45 209.45 0.0M
2023-12-19 216.90 222.00 216.90 220.45 0.0M
2023-12-18 232.50 232.50 216.75 225.00 0.0M
2023-12-15 230.00 230.00 224.00 225.00 0.0M
2023-12-14 228.00 235.00 227.00 229.00 0.0M
2023-12-13 247.00 247.50 232.55 237.00 0.0M
2023-12-12 260.95 260.95 242.00 244.75 0.1M
2023-12-11 248.55 248.55 244.00 248.55 0.1M
2023-12-08 236.75 236.75 236.75 236.75 0.1M
2023-12-07 226.00 229.95 216.00 225.50 0.0M
2023-12-06 228.00 233.50 217.00 219.00 0.0M
2023-12-05 244.00 244.00 225.15 228.40 0.0M
2023-12-04 245.95 245.95 233.10 237.00 0.0M
2023-12-01 220.00 238.00 216.55 234.25 0.0M
2023-11-30 225.00 229.00 218.80 227.30 0.1M
2023-11-29 226.75 226.75 210.85 223.15 0.1M
2023-11-28 222.80 224.05 219.55 221.90 0.2M
2023-11-24 213.25 213.40 203.00 213.40 0.1M
2023-11-23 184.15 203.45 184.15 203.25 0.2M
2023-11-22 206.00 206.00 193.80 193.80 0.0M
2023-11-21 203.50 212.00 200.50 204.00 0.0M
2023-11-20 204.10 204.10 190.00 204.10 0.2M
2023-11-17 177.00 194.45 175.95 194.40 0.2M
2023-11-16 192.40 192.40 175.15 185.20 0.3M
2023-11-15 183.25 183.25 183.25 183.25 0.1M
2023-11-13 174.55 174.55 174.55 174.55 0.0M
2023-11-12 166.25 166.25 166.00 166.00 0.0M
2023-11-10 151.00 158.55 149.00 158.35 0.1M
2023-11-09 150.00 151.00 148.00 151.00 0.0M
2023-11-08 153.50 156.40 150.10 150.10 0.0M
2023-11-07 153.50 153.50 148.00 149.00 0.0M
2023-11-06 149.00 154.00 149.00 149.15 0.0M
2023-11-03 147.00 147.00 142.15 142.15 0.0M
2023-11-02 148.00 149.50 148.00 149.00 0.0M
2023-11-01 148.00 149.00 147.00 149.00 0.0M
2023-10-31 144.00 146.50 143.00 145.75 0.0M
2023-10-30 143.00 143.00 143.00 143.00 0.0M
2023-10-27 142.50 148.00 142.50 143.35 0.0M
2023-10-26 144.00 144.00 135.75 140.00 0.0M
2023-10-25 144.90 146.70 141.00 142.05 0.0M
2023-10-23 150.00 150.00 142.00 142.00 0.0M
2023-10-20 155.00 155.00 145.00 148.85 0.0M
2023-10-19 144.00 152.00 144.00 149.85 0.1M
2023-10-18 146.00 146.00 141.00 144.60 0.0M
2023-10-17 143.00 145.00 140.00 142.70 0.0M
2023-10-16 140.00 145.50 139.95 143.90 0.1M
2023-10-13 127.00 142.50 127.00 137.75 0.1M
2023-10-12 140.00 140.00 127.50 129.60 0.0M
2023-10-11 128.00 134.00 128.00 132.00 0.1M
2023-10-10 118.75 123.00 118.75 121.85 0.0M
2023-10-09 117.00 117.25 115.00 115.00 0.0M
2023-10-06 111.50 117.00 111.50 114.40 0.0M
2023-10-05 109.00 109.00 101.60 108.00 0.0M
2023-10-04 113.05 113.05 110.50 110.50 0.0M
2023-10-03 113.50 115.90 113.05 113.05 0.0M
2023-09-29 112.00 114.00 111.00 113.50 0.0M
2023-09-28 117.00 117.00 112.55 114.05 0.0M
2023-09-27 112.10 123.95 110.00 118.00 0.0M
2023-09-26 123.00 123.00 113.40 114.95 0.1M
2023-09-25 129.00 129.00 126.00 126.00 0.0M
2023-09-22 125.00 126.00 125.00 125.00 0.0M
2023-09-21 128.90 128.90 128.90 128.90 0.0M
2023-09-20 128.00 128.95 126.00 128.95 0.0M
2023-09-18 130.00 131.00 128.00 128.00 0.0M
2023-09-15 133.00 137.00 125.00 131.95 0.0M
2023-09-14 139.00 139.00 138.00 138.00 0.0M
2023-09-13 132.00 140.00 131.00 139.00 0.0M
2023-09-12 137.00 138.00 128.00 133.00 0.0M
2023-09-11 146.90 147.45 140.00 141.15 0.0M
2023-09-08 143.95 143.95 140.00 141.30 0.0M
2023-09-07 149.95 150.00 142.65 143.95 0.0M
2023-09-06 148.00 150.00 138.20 142.00 0.1M
2023-09-05 143.90 147.60 140.50 147.60 0.2M
2023-09-04 124.00 134.20 124.00 134.20 0.1M
2023-09-01 120.50 123.30 120.00 122.00 0.0M
2023-08-31 120.80 124.00 120.15 120.15 0.0M
2023-08-30 124.00 124.00 120.00 123.00 0.0M
2023-08-29 122.00 124.99 120.00 120.44 0.0M
2023-08-28 126.00 126.00 120.55 120.78 0.0M
2023-08-25 113.05 123.90 113.05 123.90 0.0M
2023-08-24 129.00 129.00 120.00 121.00 0.0M
2023-08-23 129.00 129.00 125.50 128.70 0.0M
2023-08-22 131.36 133.80 125.50 128.05 0.1M
2023-08-21 127.05 131.64 125.50 131.36 0.3M
2023-08-18 119.68 119.68 115.75 119.68 0.2M
2023-08-17 111.00 117.00 109.10 113.99 0.1M
2023-08-16 111.00 112.00 109.00 111.50 0.1M
2023-08-14 104.25 109.70 104.25 108.08 0.1M
2023-08-11 112.00 112.00 109.73 109.73 0.1M
2023-08-10 119.00 119.00 115.50 115.50 0.0M
2023-08-09 124.00 126.25 120.25 121.57 0.1M
2023-08-08 128.00 129.79 120.00 125.12 0.1M
2023-08-07 121.00 129.00 121.00 125.97 0.1M
2023-08-04 116.68 125.00 116.10 120.12 0.2M
2023-08-03 109.00 119.90 104.70 116.68 0.3M
2023-08-02 99.70 101.00 95.00 100.26 0.1M
2023-08-01 100.00 103.00 94.00 97.21 0.2M
2023-07-31 100.00 105.00 96.00 97.56 0.2M
2023-07-28 86.55 97.34 86.55 97.34 0.4M
2023-07-27 78.25 97.86 78.25 81.12 0.5M
2023-07-26 84.00 85.00 81.55 81.55 0.1M
2023-07-24 79.00 84.00 79.00 80.15 0.0M
2023-07-21 78.50 83.00 77.00 79.00 0.0M
2023-07-20 79.55 80.25 78.00 79.00 0.0M
2023-07-19 78.85 81.00 77.05 79.63 0.0M
2023-07-18 78.90 78.90 78.90 78.90 0.0M
2023-07-17 77.98 79.00 77.98 79.00 0.0M
2023-07-14 76.00 79.75 75.65 79.75 0.0M
2023-07-13 78.00 78.00 73.10 73.18 0.0M
2023-07-12 74.50 74.50 74.00 74.00 0.0M
2023-07-10 75.50 75.50 70.05 74.00 0.0M
2023-07-07 75.10 76.00 74.00 76.00 0.0M
2023-07-06 77.67 77.67 74.50 75.00 0.0M
2023-07-05 81.00 81.00 77.00 77.67 0.0M
2023-07-04 83.00 83.00 81.00 81.00 0.0M
2023-07-03 81.00 83.00 81.00 83.00 0.0M
2023-06-30 88.00 88.00 79.55 81.50 0.0M
2023-06-28 94.00 94.00 84.00 88.25 0.1M
2023-06-27 90.00 90.00 89.50 90.00 0.0M
2023-06-26 94.00 95.00 86.02 87.10 0.0M
2023-06-23 86.00 94.99 86.00 93.95 0.0M
2023-06-22 84.00 85.00 84.00 85.00 0.0M
2023-06-19 78.10 81.00 78.10 81.00 0.0M
2023-06-16 75.10 75.10 75.10 75.10 0.0M
2023-06-14 77.25 77.25 77.25 77.25 0.0M
2023-06-13 80.75 80.75 76.25 77.80 0.0M
2023-06-12 82.00 84.10 80.75 80.75 0.0M
2023-06-09 78.10 82.00 78.10 82.00 0.0M
2023-06-08 81.00 81.00 81.00 81.00 0.0M
2023-06-06 80.00 82.00 80.00 82.00 0.0M
2023-06-05 83.00 83.00 83.00 83.00 0.0M
2023-06-01 82.00 82.00 82.00 82.00 0.0M
2023-05-30 76.00 81.00 76.00 81.00 0.0M
2023-05-11 72.50 76.50 72.50 76.50 0.0M
2023-05-10 75.00 75.00 73.00 73.00 0.0M
2023-05-09 75.10 75.10 75.10 75.10 0.0M
2023-05-08 74.50 76.00 74.50 76.00 0.0M
2023-05-05 78.00 78.00 75.20 75.20 0.0M
2023-05-04 73.50 78.00 73.50 78.00 0.0M
2023-05-03 77.00 78.00 77.00 78.00 0.0M
2023-05-02 76.05 76.05 75.60 75.83 0.0M
2023-04-26 81.00 81.00 81.00 81.00 0.0M
2023-04-25 81.50 81.50 81.50 81.50 0.0M
2023-04-20 81.00 81.00 81.00 81.00 0.0M
2023-04-19 81.00 81.00 80.50 80.50 0.0M
2023-04-13 80.99 80.99 80.99 80.99 0.0M
2023-04-12 81.00 81.00 81.00 81.00 0.0M
2023-04-11 81.00 81.00 81.00 81.00 0.0M
2023-04-10 80.00 80.00 80.00 80.00 0.0M
2023-04-06 75.50 80.00 75.50 78.50 0.0M
2023-04-03 75.00 75.00 75.00 75.00 0.0M
2023-03-29 76.90 76.90 75.90 75.93 0.0M
2023-03-28 78.00 78.00 78.00 78.00 0.0M
2023-03-27 73.00 78.00 73.00 78.00 0.0M
2023-03-24 77.10 77.10 75.00 75.00 0.0M
2023-03-22 78.00 80.50 76.80 80.50 0.0M
2023-03-20 82.80 83.85 75.30 75.30 0.1M
2023-03-17 78.10 79.00 75.00 79.00 0.1M
2023-03-16 77.00 77.00 77.00 77.00 0.0M
2023-03-13 81.30 82.00 78.00 78.00 0.0M
2023-03-08 82.00 84.80 82.00 84.80 0.0M
2023-03-06 82.00 82.00 82.00 82.00 0.0M
2023-03-03 77.00 77.00 77.00 77.00 0.0M
2023-03-02 74.50 74.50 74.50 74.50 0.0M
2023-03-01 78.00 78.00 74.50 74.50 0.0M
2023-02-28 77.00 77.00 74.10 74.10 0.1M
2023-02-27 74.50 79.00 74.50 79.00 0.0M
2023-02-08 75.00 75.00 75.00 75.00 0.0M
2023-02-03 77.00 77.00 77.00 77.00 0.0M
2023-01-27 80.00 80.00 80.00 80.00 0.0M
2023-01-25 81.00 84.00 79.00 82.50 0.0M
2023-01-24 79.00 79.00 79.00 79.00 0.0M
2023-01-23 80.50 80.50 80.50 80.50 0.0M
2023-01-20 80.00 81.00 80.00 81.00 0.0M
2023-01-18 82.00 85.00 82.00 82.00 0.0M
2023-01-17 84.00 84.00 84.00 84.00 0.0M
2023-01-12 84.00 84.00 84.00 84.00 0.0M
2023-01-10 81.00 81.00 81.00 81.00 0.0M
2023-01-05 81.00 81.00 81.00 81.00 0.0M
2023-01-02 82.00 82.20 82.00 82.20 0.0M