Jenburkt Pharmaceuticals Ltd (JENA)

JENA
🏛️ Inde →
1,077.10
Dernière Mise à Jour: 2025-09-26
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
2021-12-31 544.00 544.00 522.00 533.00 0.0M
2021-12-30 530.60 541.85 526.10 531.65 0.0M
2021-12-29 540.60 544.45 533.75 535.75 0.0M
2021-12-28 541.00 545.00 526.65 538.80 0.0M
2021-12-27 544.50 544.50 533.25 541.00 0.0M
2021-12-24 542.95 542.95 533.00 536.30 0.0M
2021-12-23 542.80 542.90 525.05 539.30 0.0M
2021-12-22 540.00 542.95 525.00 538.00 0.0M
2021-12-21 534.00 542.35 532.05 533.50 0.0M
2021-12-20 530.00 535.00 522.55 531.80 0.0M
2021-12-17 545.00 545.00 530.00 530.30 0.0M
2021-12-16 546.60 546.60 539.00 539.00 0.0M
2021-12-15 546.95 546.95 537.15 541.00 0.0M
2021-12-14 538.30 551.55 537.60 543.55 0.0M
2021-12-13 548.30 552.60 539.50 545.40 0.0M
2021-12-10 548.55 550.00 532.50 547.15 0.0M
2021-12-09 530.00 544.95 530.00 539.15 0.0M
2021-12-08 527.20 542.45 527.20 529.55 0.0M
2021-12-07 525.05 544.00 525.00 532.50 0.0M
2021-12-06 541.75 547.50 525.00 532.20 0.0M
2021-12-03 540.00 544.00 536.50 537.55 0.0M
2021-12-02 548.95 548.95 535.50 542.95 0.0M
2021-12-01 548.60 549.90 535.25 535.65 0.0M
2021-11-30 559.45 559.45 525.00 532.75 0.0M
2021-11-29 534.50 560.00 530.00 544.45 0.0M
2021-11-26 540.10 547.95 530.00 535.00 0.0M
2021-11-25 546.55 546.55 535.00 539.15 0.0M
2021-11-24 548.60 558.00 535.50 540.70 0.0M
2021-11-23 528.65 560.00 528.65 540.70 0.0M
2021-11-22 525.05 546.80 525.05 537.70 0.0M
2021-11-18 553.90 553.90 540.50 541.35 0.0M
2021-11-17 550.00 558.30 540.00 543.90 0.0M
2021-11-16 535.10 557.95 535.10 551.25 0.0M
2021-11-15 557.00 559.85 545.00 549.20 0.0M
2021-11-12 555.00 561.90 550.00 554.20 0.0M
2021-11-11 563.95 563.95 552.55 555.00 0.0M
2021-11-10 562.00 563.00 552.35 556.90 0.0M
2021-11-09 561.00 575.00 560.00 560.05 0.0M
2021-11-08 572.60 574.95 554.00 563.50 0.0M
2021-11-04 569.00 570.00 555.55 557.60 0.0M
2021-11-03 559.10 564.95 552.05 560.35 0.0M
2021-11-02 564.50 575.00 552.00 559.10 0.0M
2021-11-01 590.00 590.00 570.05 572.50 0.0M
2021-10-29 530.00 575.00 530.00 569.35 0.0M
2021-10-28 556.00 556.00 530.00 540.85 0.0M
2021-10-27 564.00 572.00 515.15 548.25 0.0M
2021-10-26 462.00 489.50 462.00 481.95 0.0M
2021-10-25 481.25 488.50 452.00 472.90 0.0M
2021-10-22 489.90 489.90 478.00 481.25 0.0M
2021-10-21 475.20 495.90 468.05 472.90 0.0M
2021-10-20 489.95 489.95 482.00 482.55 0.0M
2021-10-19 480.10 509.20 480.00 483.60 0.0M
2021-10-18 491.00 493.60 482.30 490.40 0.0M
2021-10-14 496.95 496.95 485.25 487.85 0.0M
2021-10-13 490.60 495.00 484.10 490.00 0.0M
2021-10-12 498.60 498.60 488.05 489.60 0.0M
2021-10-11 493.00 503.35 490.00 491.55 0.0M
2021-10-08 492.60 497.20 490.00 494.25 0.0M
2021-10-07 497.50 501.95 495.05 496.95 0.0M
2021-10-06 488.95 508.60 481.15 496.40 0.0M
2021-10-05 489.45 489.45 480.00 483.95 0.0M
2021-10-04 475.25 491.90 475.00 479.85 0.0M
2021-10-01 490.95 490.95 478.05 480.85 0.0M
2021-09-30 485.00 485.00 478.35 482.15 0.0M
2021-09-29 481.85 482.05 477.45 479.85 0.0M
2021-09-28 485.00 485.00 480.25 484.40 0.0M
2021-09-27 485.00 490.35 480.25 485.00 0.0M
2021-09-24 492.00 492.00 480.00 485.00 0.0M
2021-09-23 492.00 492.05 485.05 490.90 0.0M
2021-09-22 494.95 494.95 477.10 483.00 0.0M
2021-09-21 477.80 491.80 475.00 480.00 0.0M
2021-09-20 496.60 496.60 487.00 487.55 0.0M
2021-09-17 488.30 492.95 487.00 487.30 0.0M
2021-09-16 494.45 494.45 487.25 491.50 0.0M
2021-09-15 487.25 495.00 487.25 494.45 0.0M
2021-09-14 493.00 495.80 487.00 488.30 0.0M
2021-09-13 502.90 502.90 487.20 492.25 0.0M
2021-09-09 508.35 508.35 491.20 494.20 0.0M
2021-09-08 509.95 509.95 488.50 496.00 0.0M
2021-09-07 490.05 500.05 490.05 499.65 0.0M
2021-09-06 496.20 499.95 491.10 496.05 0.0M
2021-09-03 496.50 496.50 488.75 494.45 0.0M
2021-09-02 487.10 493.50 487.00 492.10 0.0M
2021-09-01 481.00 496.90 481.00 489.90 0.0M
2021-08-31 486.20 500.00 486.20 490.85 0.0M
2021-08-30 500.05 505.00 492.20 495.60 0.0M
2021-08-27 516.60 516.60 484.15 507.40 0.0M
2021-08-26 496.60 524.00 491.00 508.20 0.0M
2021-08-25 499.70 499.95 488.00 489.75 0.0M
2021-08-24 475.10 494.00 475.10 483.70 0.0M
2021-08-23 504.00 504.00 475.00 485.10 0.0M
2021-08-20 507.00 518.00 491.45 493.00 0.0M
2021-08-18 510.00 510.00 500.20 504.00 0.0M
2021-08-17 510.00 511.90 501.20 504.95 0.0M
2021-08-16 508.00 522.40 504.00 504.75 0.0M
2021-08-13 520.00 535.00 515.05 519.55 0.0M
2021-08-12 498.00 512.00 495.80 501.65 0.0M
2021-08-11 491.35 499.00 475.20 496.90 0.0M
2021-08-10 501.00 519.80 491.05 491.80 0.0M
2021-08-09 515.00 515.00 497.05 499.75 0.0M
2021-08-06 509.95 509.95 493.00 496.05 0.0M
2021-08-05 500.05 516.00 490.20 501.40 0.0M
2021-08-04 518.60 518.60 502.20 504.85 0.0M
2021-08-03 522.00 524.00 502.05 507.85 0.0M
2021-08-02 508.95 518.00 502.00 511.15 0.0M
2021-07-30 501.75 511.90 490.00 501.00 0.0M
2021-07-29 499.95 500.00 489.00 494.35 0.0M
2021-07-28 494.05 501.20 490.10 493.95 0.0M
2021-07-27 506.00 506.00 492.55 494.00 0.0M
2021-07-26 516.00 516.00 495.05 498.60 0.0M
2021-07-23 512.20 516.85 506.55 513.30 0.0M
2021-07-22 522.00 530.60 513.00 514.20 0.0M
2021-07-20 503.50 531.00 503.00 523.35 0.0M
2021-07-19 500.00 524.55 500.00 518.70 0.0M
2021-07-16 506.90 520.00 501.00 503.45 0.0M
2021-07-15 529.45 529.45 500.00 506.75 0.0M
2021-07-14 527.00 534.80 520.10 521.35 0.0M
2021-07-13 497.00 535.00 486.75 519.75 0.0M
2021-07-12 482.95 495.00 474.30 490.00 0.0M
2021-07-09 474.80 483.85 474.00 479.85 0.0M
2021-07-08 481.35 484.95 475.00 477.80 0.0M
2021-07-07 478.00 478.00 470.00 471.70 0.0M
2021-07-06 479.00 486.45 473.25 476.70 0.0M
2021-07-05 477.85 489.90 470.00 476.00 0.0M
2021-07-02 481.10 488.35 470.00 473.25 0.0M
2021-07-01 483.00 489.95 476.00 481.10 0.0M
2021-06-30 485.00 489.90 481.60 483.45 0.0M
2021-06-29 482.60 489.90 481.30 483.55 0.0M
2021-06-28 488.00 490.00 479.00 487.60 0.0M
2021-06-25 490.50 490.50 484.00 488.00 0.0M
2021-06-24 484.05 491.95 483.00 484.70 0.0M
2021-06-23 480.15 495.00 480.10 484.60 0.0M
2021-06-22 480.10 495.00 480.00 484.10 0.0M
2021-06-21 485.00 493.75 470.00 476.35 0.0M
2021-06-18 490.60 500.00 475.00 484.00 0.0M
2021-06-17 487.00 488.95 481.10 485.65 0.0M
2021-06-16 486.15 497.50 480.10 487.00 0.0M
2021-06-15 490.00 499.70 490.00 497.20 0.0M
2021-06-14 500.00 500.00 481.10 496.95 0.0M
2021-06-11 504.00 509.45 490.00 494.20 0.0M
2021-06-10 490.00 506.45 485.25 500.15 0.0M
2021-06-09 480.00 500.00 480.00 484.80 0.0M
2021-06-08 500.00 519.25 489.00 493.65 0.0M
2021-06-07 515.10 525.95 498.10 505.60 0.0M
2021-06-04 548.00 548.00 513.05 515.75 0.0M
2021-06-03 555.50 559.90 525.00 536.95 0.0M
2021-06-02 557.90 570.00 545.60 565.95 0.0M
2021-06-01 534.55 548.00 522.70 541.60 0.0M
2021-05-31 549.00 556.00 515.50 534.55 0.0M
2021-05-28 550.00 552.90 531.80 535.15 0.0M
2021-05-27 545.00 555.00 541.00 549.45 0.0M
2021-05-26 531.95 544.95 515.15 539.60 0.0M
2021-05-25 489.00 530.00 479.00 523.05 0.0M
2021-05-24 479.00 489.00 468.30 484.10 0.0M
2021-05-21 479.95 480.00 473.05 478.85 0.0M
2021-05-20 480.50 480.50 471.05 478.30 0.0M
2021-05-19 476.50 476.50 468.65 470.55 0.0M
2021-05-18 465.00 480.00 465.00 476.50 0.0M
2021-05-17 466.05 484.45 455.00 465.65 0.0M
2021-05-14 490.00 490.95 462.30 466.35 0.0M
2021-05-12 486.30 493.00 481.00 486.40 0.0M
2021-05-11 474.90 487.80 460.00 483.30 0.0M
2021-05-10 457.90 472.00 445.05 469.35 0.0M
2021-05-07 443.20 455.90 443.10 450.90 0.0M
2021-05-06 453.00 454.95 441.35 446.05 0.0M
2021-05-05 457.80 457.80 449.00 453.05 0.0M
2021-05-04 443.00 453.50 439.00 449.30 0.0M
2021-05-03 445.00 448.45 437.05 445.15 0.0M
2021-04-30 448.50 448.50 437.10 441.35 0.0M
2021-04-29 443.30 448.95 436.10 441.95 0.0M
2021-04-28 457.85 457.85 440.05 443.00 0.0M
2021-04-27 457.50 457.50 445.10 452.80 0.0M
2021-04-26 458.50 458.50 445.25 449.90 0.0M
2021-04-23 458.90 465.00 446.00 449.65 0.0M
2021-04-22 420.30 450.00 420.30 445.55 0.0M
2021-04-20 416.65 424.80 415.15 422.60 0.0M
2021-04-19 422.50 422.75 415.00 419.85 0.0M
2021-04-16 422.95 424.80 416.00 422.75 0.0M
2021-04-15 410.00 419.90 410.00 416.00 0.0M
2021-04-13 411.95 419.00 409.05 413.05 0.0M
2021-04-12 406.00 412.20 403.10 409.75 0.0M
2021-04-09 397.45 407.80 397.35 404.70 0.0M
2021-04-08 407.50 407.50 400.00 403.80 0.0M
2021-04-07 396.50 404.00 396.00 400.80 0.0M
2021-04-06 395.10 403.00 395.10 403.00 0.0M
2021-04-05 400.00 404.50 394.15 396.85 0.0M
2021-04-01 391.10 405.00 391.10 400.00 0.0M
2021-03-31 395.00 399.90 393.00 398.40 0.0M
2021-03-30 396.00 398.45 391.00 395.00 0.0M
2021-03-26 397.00 399.80 393.00 396.30 0.0M
2021-03-25 392.25 400.00 390.30 395.20 0.0M
2021-03-24 396.00 399.00 393.00 395.25 0.0M
2021-03-23 395.00 400.00 391.65 397.95 0.0M
2021-03-22 396.50 399.75 394.00 396.65 0.0M
2021-03-19 393.00 396.50 391.00 396.05 0.0M
2021-03-18 399.95 400.00 394.30 396.10 0.0M
2021-03-17 400.00 404.95 395.00 395.70 0.0M
2021-03-16 396.50 399.45 395.30 398.25 0.0M
2021-03-15 396.00 396.40 394.00 395.65 0.0M
2021-03-12 395.00 400.00 394.10 395.95 0.0M
2021-03-10 399.95 399.95 393.00 396.20 0.0M
2021-03-09 394.05 400.00 391.20 392.95 0.0M
2021-03-08 402.00 402.00 393.30 396.20 0.0M
2021-03-05 398.00 404.95 393.00 394.50 0.0M
2021-03-04 403.95 404.00 397.05 400.20 0.0M
2021-03-03 399.95 404.90 393.10 399.50 0.0M
2021-03-02 399.50 399.90 392.50 396.05 0.0M
2021-03-01 400.00 400.00 390.00 392.50 0.0M
2021-02-26 396.00 409.80 394.00 395.50 0.0M
2021-02-25 396.50 407.95 396.50 400.65 0.0M
2021-02-24 396.45 406.75 392.00 395.30 0.0M
2021-02-23 395.00 405.00 395.00 402.00 0.0M
2021-02-22 393.80 409.95 393.55 400.30 0.0M
2021-02-19 407.00 410.00 400.00 404.40 0.0M
2021-02-18 411.00 411.00 402.15 402.40 0.0M
2021-02-17 405.05 412.75 403.30 404.35 0.0M
2021-02-16 409.00 413.45 404.10 409.25 0.0M
2021-02-15 413.00 416.50 404.05 405.50 0.0M
2021-02-12 413.00 415.00 408.00 411.60 0.0M
2021-02-11 412.95 413.00 404.05 411.55 0.0M
2021-02-10 401.40 413.80 401.40 409.05 0.0M
2021-02-09 406.30 413.00 402.70 403.70 0.0M
2021-02-08 402.00 416.90 400.10 405.60 0.0M
2021-02-05 412.00 419.75 399.90 402.00 0.0M
2021-02-04 408.00 414.90 401.00 411.35 0.0M
2021-02-03 406.25 415.00 393.00 407.50 0.0M
2021-02-02 404.40 409.80 404.25 405.45 0.0M
2021-02-01 410.00 410.00 401.00 402.80 0.0M
2021-01-29 413.90 413.90 401.10 402.95 0.0M
2021-01-28 400.55 414.00 400.00 404.10 0.0M
2021-01-27 405.30 413.50 400.10 401.25 0.0M
2021-01-25 414.00 420.00 406.10 411.00 0.0M
2021-01-22 414.30 418.10 414.00 414.30 0.0M
2021-01-21 426.30 426.30 412.30 413.15 0.0M
2021-01-20 412.20 423.80 412.20 417.95 0.0M
2021-01-19 416.65 424.70 410.70 414.70 0.0M
2021-01-18 438.65 439.90 405.70 414.15 0.0M
2021-01-15 425.00 425.00 412.00 414.10 0.0M
2021-01-14 428.50 428.50 411.20 417.60 0.0M
2021-01-13 420.00 429.95 418.00 419.40 0.0M
2021-01-12 420.50 430.30 420.00 423.30 0.0M
2021-01-11 448.50 448.50 420.00 421.60 0.0M
2021-01-08 443.00 444.90 425.00 434.15 0.0M
2021-01-07 435.45 448.95 425.10 444.65 0.0M
2021-01-06 443.00 451.00 416.00 424.50 0.0M
2021-01-05 439.00 441.95 430.00 436.55 0.0M
2021-01-04 435.00 438.50 421.00 433.55 0.0M
2021-01-01 361.00 430.00 361.00 419.90 0.0M