Ratos B

RATOBs
🏛️ uk →
36.58
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 42.30 42.32 42.16 42.20 0.0M
2022-12-29 41.30 42.24 41.30 42.24 0.0M
2022-12-28 42.06 42.06 41.45 41.90 0.0M
2022-12-23 41.69 42.17 41.67 41.67 0.0M
2022-12-22 41.85 42.59 41.28 41.33 0.0M
2022-12-21 41.60 41.98 41.32 41.77 0.0M
2022-12-20 41.26 41.42 41.00 41.15 0.1M
2022-12-19 42.00 42.14 41.41 42.01 0.0M
2022-12-16 42.50 42.55 41.96 42.35 0.0M
2022-12-15 44.85 44.85 42.43 42.92 0.0M
2022-12-14 45.62 45.64 45.42 45.49 0.2M
2022-12-13 44.82 47.00 44.44 45.67 0.0M
2022-12-12 44.38 44.38 43.76 43.76 0.0M
2022-12-09 43.80 44.83 43.64 44.61 0.0M
2022-12-08 43.69 43.69 43.16 43.16 0.0M
2022-12-07 44.08 44.17 43.29 44.11 0.0M
2022-12-06 46.05 46.05 44.29 44.42 0.0M
2022-12-05 45.70 46.35 45.70 45.85 0.0M
2022-12-02 46.08 46.11 45.00 45.38 0.0M
2022-12-01 46.59 46.93 45.84 45.84 0.0M
2022-11-30 45.31 45.89 45.13 45.13 0.0M
2022-11-29 45.22 45.51 44.87 45.03 0.0M
2022-11-28 46.29 46.29 44.88 45.17 0.0M
2022-11-25 46.35 46.65 46.20 46.20 0.0M
2022-11-24 46.26 46.31 45.93 46.16 0.0M
2022-11-23 44.49 45.53 44.42 45.48 0.0M
2022-11-22 44.10 44.94 44.10 44.94 0.0M
2022-11-21 44.11 44.49 43.67 44.17 0.1M
2022-11-18 43.77 44.67 43.77 44.67 0.0M
2022-11-17 43.88 44.45 43.71 44.45 0.0M
2022-11-16 45.14 45.14 44.11 44.44 0.0M
2022-11-15 46.00 46.46 45.71 46.44 0.0M
2022-11-14 46.41 47.00 46.02 46.60 0.1M
2022-11-11 45.93 46.54 45.42 46.35 0.0M
2022-11-10 43.36 45.12 42.10 44.87 0.0M
2022-11-09 42.75 43.68 42.73 42.87 0.0M
2022-11-08 41.06 42.68 41.06 42.62 0.0M
2022-11-07 40.18 40.76 40.18 40.35 0.0M
2022-11-04 40.05 40.37 39.94 40.11 0.0M
2022-11-03 40.90 40.90 40.06 40.11 0.0M
2022-11-02 41.09 41.28 41.03 41.12 0.0M
2022-11-01 41.58 42.24 41.19 41.77 0.0M
2022-10-31 41.04 41.36 41.04 41.36 0.0M
2022-10-28 40.34 41.66 40.34 41.66 0.1M
2022-10-27 40.61 40.96 39.72 40.90 0.1M
2022-10-26 41.06 41.40 40.80 40.94 0.0M
2022-10-25 39.88 41.00 39.57 40.80 0.1M
2022-10-24 40.34 40.34 37.66 39.55 0.0M
2022-10-21 38.71 39.01 37.60 37.94 0.0M
2022-10-20 38.31 39.20 38.31 39.20 0.0M
2022-10-19 39.29 39.36 38.51 38.85 0.1M
2022-10-18 39.54 39.85 38.91 39.02 0.0M
2022-10-17 38.21 39.24 38.21 39.06 0.0M
2022-10-14 39.54 39.67 38.41 38.67 0.1M
2022-10-13 37.59 38.20 37.08 37.81 0.0M
2022-10-12 37.81 38.14 37.07 37.37 0.1M
2022-10-11 37.57 38.14 37.57 37.96 0.0M
2022-10-10 37.12 37.89 37.12 37.52 0.1M
2022-10-07 38.96 38.96 37.35 38.08 0.0M
2022-10-06 38.60 39.36 38.41 38.90 0.1M
2022-10-05 39.30 39.30 37.90 38.38 0.1M
2022-10-04 39.79 40.30 39.79 40.27 0.0M
2022-10-03 37.89 38.42 37.89 38.27 0.0M
2022-09-30 37.06 37.72 36.97 37.52 0.0M
2022-09-29 37.09 37.09 36.08 36.28 0.0M
2022-09-28 36.84 37.99 35.74 37.52 0.0M
2022-09-27 38.25 38.25 37.27 37.39 0.0M
2022-09-26 37.47 38.49 37.47 38.40 0.1M
2022-09-23 38.25 38.65 37.83 37.97 0.5M
2022-09-22 39.58 39.70 38.69 38.71 0.0M
2022-09-21 39.14 40.41 39.14 39.77 0.0M
2022-09-20 41.37 41.37 39.12 39.12 0.0M
2022-09-16 42.45 43.07 42.44 42.80 0.2M
2022-09-15 43.96 44.54 43.26 44.05 0.0M
2022-09-14 43.93 45.20 43.26 43.38 0.1M
2022-09-13 45.38 45.50 43.63 43.91 0.0M
2022-09-12 44.85 45.62 44.85 45.45 0.0M
2022-09-09 43.58 44.46 43.58 44.37 0.0M
2022-09-08 42.53 43.23 42.53 42.76 0.0M
2022-09-07 42.92 43.07 42.83 42.83 0.0M
2022-09-06 44.07 44.07 42.74 42.98 0.0M
2022-09-05 42.79 43.34 42.36 43.33 0.0M
2022-09-02 43.53 43.93 42.79 43.30 0.0M
2022-09-01 44.67 44.67 43.21 43.67 0.0M
2022-08-31 44.91 45.70 44.84 45.20 0.0M
2022-08-30 44.80 45.40 44.66 45.03 0.0M
2022-08-26 45.80 45.80 44.21 44.22 0.0M
2022-08-25 45.56 45.62 45.24 45.62 0.0M
2022-08-24 44.57 45.42 44.57 44.90 0.0M
2022-08-23 45.36 45.67 44.89 45.34 0.0M
2022-08-22 45.82 45.87 45.02 45.59 0.0M
2022-08-19 46.90 46.90 46.09 46.09 0.0M
2022-08-18 47.53 47.81 47.32 47.42 0.0M
2022-08-17 48.20 48.20 47.33 47.88 0.0M
2022-08-16 48.33 48.51 47.81 47.81 0.0M
2022-08-15 48.36 48.66 48.02 48.38 0.0M
2022-08-12 47.61 48.26 47.61 47.80 0.0M
2022-08-11 48.07 48.44 47.70 47.71 0.1M
2022-08-10 46.73 47.76 46.00 47.76 0.0M
2022-08-09 48.82 48.82 46.31 46.31 0.2M
2022-08-08 49.59 49.59 48.68 49.50 0.2M
2022-08-05 50.88 50.88 49.36 49.90 0.1M
2022-08-04 50.98 51.12 50.32 50.47 0.0M
2022-08-03 49.98 50.56 49.98 50.02 0.1M
2022-08-02 50.32 50.60 48.81 48.81 0.0M
2022-08-01 51.10 51.14 49.34 49.34 0.1M
2022-07-29 50.34 50.70 49.78 50.30 0.1M
2022-07-28 48.83 49.62 48.72 49.20 0.1M
2022-07-27 48.11 48.22 47.89 48.22 0.0M
2022-07-26 48.42 48.84 47.44 47.56 0.1M
2022-07-25 48.55 49.18 48.42 49.17 0.1M
2022-07-22 47.10 48.48 47.01 47.77 0.0M
2022-07-21 46.00 47.31 45.91 46.90 0.1M
2022-07-20 44.92 46.08 44.81 45.92 0.1M
2022-07-19 44.22 45.06 43.52 44.86 0.1M
2022-07-18 47.55 47.55 44.31 44.86 0.1M
2022-07-15 46.07 47.23 46.07 46.87 0.0M
2022-07-14 47.60 47.96 46.55 46.55 0.1M
2022-07-13 47.76 47.96 47.15 47.40 0.0M
2022-07-12 46.50 48.44 46.50 48.37 0.0M
2022-07-11 46.90 47.77 46.80 47.65 0.0M
2022-07-08 46.71 47.61 46.71 47.61 0.0M
2022-07-07 46.43 47.28 46.43 47.05 0.1M
2022-07-06 44.70 45.77 44.70 45.55 0.0M
2022-07-05 44.44 44.48 43.21 43.49 0.0M
2022-07-04 43.50 44.28 43.50 44.28 0.0M
2022-07-01 43.74 44.46 43.74 44.08 0.0M
2022-06-30 43.94 43.96 43.37 43.77 0.1M
2022-06-29 44.76 44.84 44.29 44.57 0.1M
2022-06-28 45.84 45.85 45.27 45.80 0.1M
2022-06-27 45.28 45.41 44.49 45.34 0.1M
2022-06-23 45.27 45.27 44.41 44.41 0.1M
2022-06-22 43.48 44.92 43.35 44.92 0.1M
2022-06-21 46.75 46.75 43.95 44.14 0.1M
2022-06-20 46.49 47.51 46.49 47.16 0.1M
2022-06-17 47.34 48.42 46.80 46.86 0.2M
2022-06-16 45.00 47.42 44.97 46.39 0.1M
2022-06-15 46.50 46.85 45.76 46.73 0.1M
2022-06-14 46.94 47.19 46.05 46.77 0.0M
2022-06-13 48.32 48.67 47.56 47.88 0.0M
2022-06-10 49.28 50.94 49.28 49.85 0.1M
2022-06-09 51.72 51.82 49.79 49.95 0.1M
2022-06-08 52.70 53.20 51.86 51.86 0.1M
2022-06-07 52.28 52.54 51.88 52.25 0.0M
2022-06-01 54.14 54.16 52.76 52.99 0.0M
2022-05-31 53.30 54.12 53.10 54.12 0.0M
2022-05-30 51.88 53.38 51.84 53.21 0.1M
2022-05-27 49.17 50.94 49.17 50.86 0.2M
2022-05-25 48.96 49.12 48.33 48.84 0.0M
2022-05-24 48.72 49.45 48.35 48.84 0.1M
2022-05-23 47.84 48.93 47.84 48.24 0.1M
2022-05-20 47.77 48.26 47.31 47.38 0.0M
2022-05-19 46.15 47.26 46.15 46.50 0.0M
2022-05-18 47.27 48.04 47.04 47.36 0.1M
2022-05-17 47.33 48.25 47.07 47.13 0.1M
2022-05-16 45.97 46.71 45.97 46.36 0.1M
2022-05-13 45.68 45.88 45.26 45.52 0.1M
2022-05-12 42.76 45.31 42.57 44.69 0.3M
2022-05-11 41.65 43.96 41.43 43.92 0.2M
2022-05-10 42.69 42.79 41.66 41.66 0.3M
2022-05-09 43.10 44.28 41.52 42.73 0.2M
2022-05-06 48.91 49.26 44.52 44.80 0.4M
2022-05-05 50.46 51.46 49.54 49.85 0.3M
2022-05-04 49.45 50.22 49.15 49.91 0.3M
2022-05-03 51.32 51.32 48.33 49.38 0.6M
2022-04-29 50.36 50.92 49.67 50.65 0.1M
2022-04-28 49.86 50.24 49.22 50.16 0.1M
2022-04-27 49.08 49.70 48.98 48.98 0.2M
2022-04-26 49.42 50.60 49.15 50.10 0.5M
2022-04-25 49.65 49.93 49.39 49.83 0.2M
2022-04-22 50.28 50.80 49.98 49.98 0.2M
2022-04-21 51.38 52.44 50.84 50.87 0.1M
2022-04-20 50.94 52.10 50.76 51.62 0.1M
2022-04-19 49.33 50.74 49.33 49.95 0.2M
2022-04-14 49.68 50.00 49.20 49.20 0.1M
2022-04-13 49.10 49.73 49.10 49.20 0.2M
2022-04-12 48.23 49.87 48.23 49.55 0.2M
2022-04-11 49.19 50.18 49.19 50.03 0.1M
2022-04-08 49.58 50.10 49.41 49.89 0.1M
2022-04-07 49.31 50.00 49.21 49.24 0.1M
2022-04-06 50.46 50.60 48.01 48.18 0.1M
2022-04-05 50.96 51.32 50.02 50.48 0.1M
2022-04-04 48.95 50.54 48.61 50.40 0.0M
2022-04-01 48.88 50.18 47.96 49.48 0.2M
2022-03-31 49.96 49.96 48.78 48.78 0.1M
2022-03-30 50.30 50.30 49.16 49.69 0.3M
2022-03-29 49.44 50.25 48.92 49.62 0.1M
2022-03-28 48.68 48.75 48.00 48.75 0.1M
2022-03-25 48.50 48.90 47.86 48.21 0.1M
2022-03-24 48.36 48.82 47.96 48.40 0.3M
2022-03-23 50.45 50.60 48.50 49.18 0.2M
2022-03-22 52.85 52.85 51.45 51.70 0.3M
2022-03-21 53.05 53.20 52.10 52.42 0.3M
2022-03-18 53.50 54.15 52.40 52.98 0.2M
2022-03-17 53.25 53.70 52.40 52.90 0.2M
2022-03-16 49.00 52.25 49.00 51.38 0.2M
2022-03-15 47.54 47.76 46.54 47.75 0.2M
2022-03-14 48.50 49.10 47.60 48.52 0.2M
2022-03-11 46.84 48.26 46.68 47.47 0.2M
2022-03-10 46.50 47.20 46.35 46.35 0.3M
2022-03-09 44.32 46.34 44.28 46.24 0.2M
2022-03-08 44.76 44.76 43.40 43.51 0.4M
2022-03-07 42.00 44.50 41.10 44.05 0.3M
2022-03-04 46.32 46.40 43.94 44.14 0.2M
2022-03-03 47.42 47.42 45.80 45.84 0.1M
2022-03-02 47.22 48.56 47.22 48.41 0.2M
2022-03-01 49.20 49.60 48.52 49.06 0.1M
2022-02-28 48.06 50.65 47.82 50.49 0.1M
2022-02-25 47.98 48.74 47.00 48.40 0.2M
2022-02-24 45.52 47.16 45.46 47.10 0.2M
2022-02-23 47.92 49.48 47.92 48.35 0.2M
2022-02-22 45.36 48.44 45.36 47.90 0.1M
2022-02-21 48.30 48.30 46.84 47.26 0.1M
2022-02-18 50.15 50.15 48.25 48.25 0.3M
2022-02-17 51.30 52.20 50.35 50.59 0.3M
2022-02-16 53.25 53.25 51.25 52.10 0.2M
2022-02-15 54.25 55.15 52.50 53.10 0.0M
2022-02-14 48.62 54.10 47.64 54.00 0.6M
2022-02-11 50.30 51.05 50.10 50.55 0.1M
2022-02-10 50.60 50.80 49.88 50.52 0.0M
2022-02-09 49.52 50.75 49.52 49.86 0.1M
2022-02-08 49.12 49.44 48.50 49.18 0.1M
2022-02-07 48.92 49.34 48.50 48.94 0.0M
2022-02-04 48.92 48.92 48.16 48.79 0.1M
2022-02-03 49.08 49.58 48.60 48.98 0.0M
2022-02-02 49.58 49.86 49.23 49.23 0.1M
2022-02-01 49.00 49.14 48.52 49.08 0.0M
2022-01-31 48.26 48.54 48.09 48.09 0.0M
2022-01-28 47.18 47.38 46.22 46.52 0.1M
2022-01-27 47.20 47.78 46.86 47.78 0.0M
2022-01-26 46.70 47.52 46.70 47.52 0.0M
2022-01-25 46.52 46.72 45.78 45.96 0.1M
2022-01-24 46.96 47.36 44.98 45.19 0.1M
2022-01-21 48.08 48.22 47.02 47.40 0.0M
2022-01-20 48.82 48.82 48.20 48.74 0.0M
2022-01-19 48.62 49.37 48.62 49.37 0.0M
2022-01-18 49.86 49.92 48.76 48.79 0.1M
2022-01-17 50.65 50.65 49.74 50.22 0.1M
2022-01-14 52.95 53.25 51.30 52.15 0.3M
2022-01-13 53.70 54.50 53.60 53.77 0.3M
2022-01-12 54.45 54.50 53.50 54.40 0.2M
2022-01-11 54.30 54.60 53.55 54.33 0.0M
2022-01-10 56.10 56.10 53.10 53.88 0.1M
2022-01-07 57.05 57.05 56.20 56.20 0.3M
2022-01-05 59.20 59.52 58.60 59.52 0.2M
2022-01-04 58.60 59.75 58.60 59.52 0.0M