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
2022-12-30 654.00 659.75 650.00 650.00 0.0M
2022-12-29 650.00 654.00 649.00 650.00 0.0M
2022-12-28 648.00 653.40 648.00 651.55 0.0M
2022-12-27 638.60 652.45 630.65 649.15 0.0M
2022-12-26 632.60 634.95 615.00 632.15 0.0M
2022-12-23 647.50 649.00 632.00 632.60 0.0M
2022-12-22 652.00 655.00 643.00 644.40 0.0M
2022-12-21 652.00 652.00 648.00 649.00 0.0M
2022-12-20 659.60 660.00 650.00 651.00 0.0M
2022-12-19 650.00 656.25 645.00 655.00 0.0M
2022-12-16 638.05 658.00 638.05 656.05 0.0M
2022-12-15 656.00 660.00 585.20 651.05 0.0M
2022-12-14 659.60 660.00 650.00 655.25 0.0M
2022-12-13 645.00 654.90 644.90 652.80 0.0M
2022-12-12 641.00 648.50 630.05 647.25 0.0M
2022-12-09 640.50 643.45 637.70 638.15 0.0M
2022-12-08 644.60 644.60 630.00 643.75 0.0M
2022-12-07 646.45 647.90 632.00 638.65 0.0M
2022-12-06 630.00 640.00 613.00 637.35 0.0M
2022-12-05 638.80 638.80 624.60 630.00 0.0M
2022-12-02 616.90 631.95 612.00 625.60 0.0M
2022-12-01 653.00 658.00 604.05 617.50 0.0M
2022-11-30 632.00 647.00 630.00 645.15 0.0M
2022-11-29 629.00 648.80 625.00 628.40 0.0M
2022-11-28 582.60 593.00 573.05 592.75 0.0M
2022-11-25 587.00 591.90 573.15 591.75 0.0M
2022-11-24 590.00 590.00 573.05 576.55 0.0M
2022-11-23 590.50 595.55 578.60 580.95 0.0M
2022-11-22 596.60 596.60 571.50 574.25 0.0M
2022-11-21 595.55 596.00 577.60 592.00 0.0M
2022-11-18 598.95 598.95 582.75 584.85 0.0M
2022-11-17 589.00 595.95 587.45 592.95 0.0M
2022-11-16 600.00 605.00 578.00 582.90 0.0M
2022-11-15 580.00 609.00 577.00 600.00 0.0M
2022-11-14 598.00 620.00 590.00 592.65 0.0M
2022-11-11 594.50 602.55 578.05 594.45 0.0M
2022-11-10 594.00 594.00 577.10 581.50 0.0M
2022-11-09 587.00 600.00 586.00 591.40 0.0M
2022-11-07 586.00 597.00 585.50 585.60 0.0M
2022-11-04 579.55 580.00 570.50 579.20 0.0M
2022-11-03 575.00 579.00 570.30 572.00 0.0M
2022-11-02 577.45 583.00 561.05 580.00 0.0M
2022-11-01 577.00 580.00 570.00 573.15 0.0M
2022-10-31 578.60 579.00 570.60 574.30 0.0M
2022-10-28 570.60 576.25 563.70 570.20 0.0M
2022-10-27 558.30 574.25 551.50 572.65 0.0M
2022-10-25 576.95 580.00 556.05 569.75 0.0M
2022-10-24 572.95 572.95 560.00 566.95 0.0M
2022-10-21 572.55 579.55 553.10 557.90 0.0M
2022-10-20 571.00 577.00 561.55 572.55 0.0M
2022-10-19 576.60 577.00 560.25 571.85 0.0M
2022-10-18 564.00 575.00 558.25 569.25 0.0M
2022-10-17 535.55 566.00 535.55 563.95 0.0M
2022-10-14 565.00 565.00 550.50 560.00 0.0M
2022-10-13 555.00 566.00 552.00 554.50 0.0M
2022-10-12 559.95 559.95 548.00 555.00 0.0M
2022-10-11 548.00 561.90 542.00 553.55 0.0M
2022-10-10 549.00 565.75 545.00 555.85 0.0M
2022-10-07 568.90 568.90 541.00 548.65 0.0M
2022-10-06 565.60 580.00 551.00 561.05 0.0M
2022-10-04 577.90 580.00 550.40 577.25 0.0M
2022-10-03 553.00 570.00 542.00 569.40 0.0M
2022-09-30 535.70 547.50 531.00 544.00 0.0M
2022-09-29 566.30 566.30 525.35 535.70 0.0M
2022-09-28 568.60 568.60 540.25 562.35 0.0M
2022-09-27 553.00 560.00 540.00 543.50 0.0M
2022-09-26 555.40 570.00 549.00 552.70 0.0M
2022-09-23 562.00 573.90 560.50 563.85 0.0M
2022-09-22 555.00 571.50 555.00 568.00 0.0M
2022-09-21 585.05 585.05 555.55 560.45 0.0M
2022-09-20 582.70 594.90 575.00 590.00 0.0M
2022-09-19 608.00 608.00 577.75 582.70 0.0M
2022-09-16 608.55 611.00 599.00 605.95 0.0M
2022-09-15 595.30 615.00 595.30 603.05 0.0M
2022-09-14 600.00 606.95 595.00 601.05 0.0M
2022-09-13 605.00 616.60 596.00 599.90 0.0M
2022-09-12 598.10 608.60 598.10 605.00 0.0M
2022-09-09 600.00 611.95 598.10 598.10 0.0M
2022-09-08 599.60 603.55 595.05 603.10 0.0M
2022-09-07 609.45 609.45 585.00 597.30 0.0M
2022-09-06 604.00 604.00 586.60 595.40 0.0M
2022-09-05 580.30 605.55 580.30 591.20 0.0M
2022-09-02 585.35 600.00 581.00 591.30 0.0M
2022-09-01 597.00 602.90 585.65 598.05 0.0M
2022-08-30 596.60 606.45 590.00 593.80 0.0M
2022-08-29 596.00 602.55 586.55 596.10 0.0M
2022-08-26 598.65 620.00 591.55 606.00 0.0M
2022-08-25 616.60 616.60 591.80 598.65 0.0M
2022-08-24 618.60 619.95 580.00 604.80 0.0M
2022-08-23 610.00 617.00 593.10 615.30 0.0M
2022-08-22 599.55 617.00 581.10 609.10 0.0M
2022-08-19 563.50 600.00 563.50 591.25 0.0M
2022-08-18 572.95 575.00 563.05 569.40 0.0M
2022-08-17 558.00 570.20 555.00 563.70 0.0M
2022-08-16 551.00 559.90 551.00 557.05 0.0M
2022-08-12 553.95 558.60 542.00 552.80 0.0M
2022-08-11 548.00 556.95 545.25 549.30 0.0M
2022-08-10 539.40 553.05 535.70 545.25 0.0M
2022-08-08 548.50 548.50 525.30 539.40 0.0M
2022-08-05 554.95 554.95 536.00 539.95 0.0M
2022-08-04 557.00 557.00 545.00 549.75 0.0M
2022-08-03 566.00 566.00 538.00 548.60 0.0M
2022-08-02 568.00 576.50 545.35 549.20 0.0M
2022-08-01 536.60 539.05 525.00 526.60 0.0M
2022-07-29 520.00 535.00 513.30 528.10 0.0M
2022-07-28 538.80 538.80 527.00 534.25 0.0M
2022-07-27 505.00 534.00 504.00 524.15 0.0M
2022-07-26 520.50 520.50 506.05 511.15 0.0M
2022-07-25 511.00 519.95 505.00 505.90 0.0M
2022-07-22 534.80 534.80 510.00 511.50 0.0M
2022-07-21 522.15 533.25 519.60 520.95 0.0M
2022-07-20 523.50 532.85 520.00 525.05 0.0M
2022-07-19 532.30 532.30 523.20 523.30 0.0M
2022-07-18 534.45 534.45 521.00 532.50 0.0M
2022-07-15 522.95 536.00 505.30 522.80 0.0M
2022-07-14 475.00 520.45 475.00 507.75 0.0M
2022-07-13 522.80 522.80 513.00 521.55 0.0M
2022-07-12 514.45 524.60 511.15 523.45 0.0M
2022-07-11 519.00 528.40 500.00 512.55 0.0M
2022-07-08 528.15 528.15 517.00 519.95 0.0M
2022-07-07 528.60 533.90 500.00 522.40 0.0M
2022-07-06 530.50 538.45 479.00 519.75 0.0M
2022-07-05 516.60 537.95 505.00 525.85 0.0M
2022-07-04 514.30 559.50 500.00 510.80 0.0M
2022-07-01 506.95 506.95 487.10 487.20 0.0M
2022-06-30 507.85 559.70 487.05 489.80 0.0M
2022-06-29 504.00 504.00 484.00 497.00 0.0M
2022-06-28 509.95 509.95 492.50 502.95 0.0M
2022-06-27 496.10 509.60 478.55 508.60 0.0M
2022-06-24 484.60 496.10 477.95 483.80 0.0M
2022-06-23 470.20 488.50 468.15 474.00 0.0M
2022-06-22 499.00 502.90 478.05 484.80 0.0M
2022-06-21 455.30 489.30 452.10 487.70 0.0M
2022-06-20 507.95 507.95 456.05 467.10 0.0M
2022-06-17 519.80 519.80 480.10 487.30 0.0M
2022-06-16 559.50 564.00 500.00 508.50 0.0M
2022-06-15 553.00 553.00 543.00 550.45 0.0M
2022-06-14 548.60 549.75 535.00 547.00 0.0M
2022-06-13 551.55 560.00 535.55 536.65 0.0M
2022-06-10 534.95 570.00 534.95 550.90 0.0M
2022-06-09 540.05 553.45 527.40 537.40 0.0M
2022-06-08 552.60 555.00 548.90 552.90 0.0M
2022-06-07 556.60 556.60 541.00 547.80 0.0M
2022-06-06 555.00 561.15 545.65 548.75 0.0M
2022-06-03 567.25 567.25 545.10 552.00 0.0M
2022-06-02 550.00 576.30 550.00 550.70 0.0M
2022-06-01 575.50 575.50 546.15 568.70 0.0M
2022-05-31 566.60 582.90 546.00 561.40 0.0M
2022-05-30 575.00 583.00 550.00 565.85 0.0M
2022-05-27 550.00 555.00 536.25 544.15 0.0M
2022-05-26 566.60 566.60 535.00 562.80 0.0M
2022-05-25 549.00 568.95 541.25 548.95 0.0M
2022-05-24 555.85 566.55 544.00 549.90 0.0M
2022-05-23 564.90 574.90 550.60 558.85 0.0M
2022-05-20 550.05 565.00 545.00 556.85 0.0M
2022-05-19 540.05 560.00 532.60 547.45 0.0M
2022-05-18 555.00 567.95 550.55 558.80 0.0M
2022-05-17 538.60 550.00 527.25 549.50 0.0M
2022-05-16 514.10 539.00 514.10 530.00 0.0M
2022-05-13 536.50 539.90 521.00 529.45 0.0M
2022-05-12 520.00 529.70 509.00 519.65 0.0M
2022-05-11 544.60 568.60 522.00 527.20 0.0M
2022-05-10 551.00 594.90 542.70 553.50 0.0M
2022-05-09 578.95 590.00 540.00 576.60 0.0M
2022-05-06 572.35 592.95 546.00 557.75 0.0M
2022-05-05 596.00 604.55 561.30 572.35 0.0M
2022-05-04 616.50 616.50 582.60 590.00 0.0M
2022-05-02 594.00 610.00 570.05 595.15 0.0M
2022-04-29 590.05 608.90 590.05 593.65 0.0M
2022-04-28 600.00 603.00 592.20 599.50 0.0M
2022-04-27 600.00 603.00 592.00 601.00 0.0M
2022-04-26 616.55 616.55 590.00 600.00 0.0M
2022-04-25 603.95 615.55 592.65 603.70 0.0M
2022-04-22 617.95 617.95 600.25 616.25 0.0M
2022-04-21 618.60 624.55 605.65 617.30 0.0M
2022-04-20 622.60 623.55 600.05 613.45 0.0M
2022-04-19 606.15 624.45 603.50 614.60 0.0M
2022-04-18 600.00 607.45 595.00 598.10 0.0M
2022-04-13 612.55 612.55 600.00 600.20 0.0M
2022-04-12 600.00 616.45 600.00 600.15 0.0M
2022-04-11 591.50 625.00 591.50 600.15 0.0M
2022-04-08 624.90 624.90 601.65 609.10 0.0M
2022-04-07 615.60 626.50 600.00 605.00 0.0M
2022-04-06 616.00 633.90 604.00 607.85 0.0M
2022-04-05 638.00 654.00 622.55 624.15 0.0M
2022-04-04 588.60 636.00 582.00 629.85 0.0M
2022-04-01 574.45 580.05 552.25 575.70 0.0M
2022-03-31 537.40 572.50 537.05 566.65 0.0M
2022-03-30 554.90 558.50 531.35 548.90 0.0M
2022-03-29 551.00 551.95 532.60 549.90 0.0M
2022-03-28 544.95 546.50 532.00 546.10 0.0M
2022-03-25 545.00 547.00 525.05 535.80 0.0M
2022-03-24 531.00 541.95 525.00 539.85 0.0M
2022-03-23 547.90 547.90 519.00 531.05 0.0M
2022-03-22 549.00 549.00 532.75 538.95 0.0M
2022-03-21 548.60 554.45 530.00 545.00 0.0M
2022-03-17 536.60 555.00 536.60 539.15 0.0M
2022-03-16 548.60 551.55 532.20 548.00 0.0M
2022-03-15 545.00 552.00 512.30 549.90 0.0M
2022-03-14 546.00 549.60 512.60 547.90 0.0M
2022-03-11 532.55 548.50 532.00 544.15 0.0M
2022-03-10 550.00 550.00 542.65 546.20 0.0M
2022-03-09 528.60 549.00 521.00 537.85 0.0M
2022-03-08 510.00 528.55 510.00 520.95 0.0M
2022-03-07 512.00 512.00 500.50 510.75 0.0M
2022-03-04 514.25 519.30 506.20 512.10 0.0M
2022-03-03 520.00 533.25 498.00 512.85 0.0M
2022-03-02 508.00 524.20 508.00 520.00 0.0M
2022-02-28 514.00 514.00 500.65 506.05 0.0M
2022-02-25 475.15 523.90 475.15 514.90 0.0M
2022-02-24 508.60 508.60 490.00 493.15 0.0M
2022-02-23 499.90 518.45 499.90 515.25 0.0M
2022-02-22 519.95 524.00 504.00 504.50 0.0M
2022-02-21 520.00 532.00 507.05 525.60 0.0M
2022-02-18 529.90 535.00 519.00 522.25 0.0M
2022-02-17 515.00 520.00 507.70 517.95 0.0M
2022-02-16 501.10 520.00 500.00 507.70 0.0M
2022-02-15 505.15 516.60 500.00 511.85 0.0M
2022-02-14 531.50 543.80 490.00 505.15 0.0M
2022-02-11 554.20 565.00 540.00 551.15 0.0M
2022-02-10 562.50 575.30 545.20 556.45 0.0M
2022-02-09 575.00 587.55 555.10 562.50 0.0M
2022-02-08 561.65 575.85 561.60 570.25 0.0M
2022-02-07 579.90 597.70 560.00 565.05 0.0M
2022-02-04 618.40 622.00 565.00 578.45 0.0M
2022-02-03 616.00 616.25 600.15 600.15 0.0M
2022-02-02 590.80 624.80 590.65 616.10 0.0M
2022-02-01 606.00 606.00 590.50 591.95 0.0M
2022-01-31 603.15 615.00 592.85 602.60 0.0M
2022-01-28 605.95 630.00 594.60 620.45 0.0M
2022-01-27 592.60 609.45 586.15 604.65 0.0M
2022-01-25 616.50 616.50 600.00 609.15 0.0M
2022-01-24 641.35 641.35 590.05 606.95 0.0M
2022-01-21 641.00 690.00 635.05 649.00 0.0M
2022-01-20 646.00 664.45 616.00 661.10 0.0M
2022-01-19 680.00 680.00 619.00 646.30 0.0M
2022-01-18 680.00 699.70 678.00 680.35 0.0M
2022-01-17 620.00 685.00 613.35 676.55 0.0M
2022-01-14 575.00 619.80 564.40 610.95 0.0M
2022-01-13 578.00 582.40 565.55 576.55 0.0M
2022-01-12 570.00 576.60 565.05 569.65 0.0M
2022-01-11 576.00 582.45 570.00 570.00 0.0M
2022-01-10 569.20 589.60 569.20 574.30 0.0M
2022-01-07 583.00 589.85 576.00 577.80 0.0M
2022-01-06 568.75 576.20 561.10 573.55 0.0M
2022-01-05 569.95 594.00 565.00 569.05 0.0M
2022-01-04 569.95 577.95 552.00 569.75 0.0M
2022-01-03 540.60 570.85 539.05 558.40 0.0M