KBC Ancora

KBCA
🏛️ uk →
66.75
Last Update: 2025-09-26
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 42.06 42.30 42.04 42.15 0.0M
2022-12-29 41.86 42.38 41.86 42.03 0.0M
2022-12-28 42.16 42.46 42.12 42.44 0.0M
2022-12-23 42.60 42.76 42.60 42.76 0.0M
2022-12-22 43.06 43.06 42.56 42.87 0.0M
2022-12-21 42.56 42.94 42.26 42.66 0.0M
2022-12-20 41.80 42.22 41.76 41.76 0.0M
2022-12-19 41.38 41.62 41.32 41.62 0.5M
2022-12-16 40.96 40.96 40.54 40.55 0.0M
2022-12-15 41.00 41.39 40.94 41.39 0.0M
2022-12-14 41.42 41.68 41.42 41.45 0.0M
2022-12-13 40.28 41.54 40.25 41.43 0.0M
2022-12-12 40.48 40.48 39.97 39.97 0.0M
2022-12-09 40.18 40.74 40.18 40.55 0.0M
2022-12-08 40.74 40.88 40.26 40.26 0.0M
2022-12-07 41.66 41.66 41.12 41.12 0.0M
2022-12-06 41.04 41.68 41.04 41.53 0.0M
2022-12-05 40.74 41.70 40.74 41.25 0.0M
2022-12-02 39.96 40.96 39.96 40.41 0.0M
2022-12-01 39.62 39.78 39.46 39.56 0.0M
2022-11-30 39.48 39.58 39.26 39.56 0.0M
2022-11-29 38.88 39.36 38.88 39.07 0.0M
2022-11-28 39.30 39.30 38.96 39.28 0.0M
2022-11-25 39.56 39.60 39.36 39.54 0.0M
2022-11-24 39.40 39.40 39.13 39.13 0.0M
2022-11-23 38.86 39.06 38.86 38.89 0.0M
2022-11-22 38.64 38.96 38.54 38.78 0.0M
2022-11-21 38.66 38.72 38.30 38.64 0.0M
2022-11-18 37.10 38.54 37.10 38.15 0.0M
2022-11-17 36.92 36.96 36.36 36.82 0.0M
2022-11-16 37.68 37.68 37.02 37.45 0.0M
2022-11-15 37.40 37.48 37.20 37.37 0.0M
2022-11-14 37.14 37.30 36.32 37.27 0.0M
2022-11-11 35.92 37.02 35.88 37.02 0.0M
2022-11-10 35.94 36.62 35.90 36.49 0.0M
2022-11-09 37.34 37.38 36.00 36.45 0.0M
2022-11-08 37.68 38.24 37.68 37.92 0.0M
2022-11-07 37.64 37.98 37.64 37.80 0.0M
2022-11-04 36.80 37.68 36.78 37.33 0.0M
2022-11-03 36.08 36.30 35.93 35.93 0.0M
2022-11-02 36.16 36.16 35.78 36.02 0.0M
2022-11-01 36.22 36.66 36.20 36.38 0.0M
2022-10-31 36.50 36.50 36.22 36.28 0.0M
2022-10-28 35.82 36.38 35.60 36.24 0.0M
2022-10-27 36.48 36.48 35.76 35.97 0.0M
2022-10-26 36.04 36.52 36.04 36.45 0.0M
2022-10-25 35.76 35.90 35.18 35.85 0.0M
2022-10-24 35.38 35.82 35.30 35.79 0.0M
2022-10-21 34.68 35.12 34.64 34.97 0.0M
2022-10-20 34.40 35.20 34.40 34.93 0.0M
2022-10-19 35.02 35.02 34.62 34.97 0.0M
2022-10-18 34.80 35.14 34.76 34.76 0.0M
2022-10-17 33.80 34.28 33.64 34.11 0.0M
2022-10-14 33.92 33.92 33.38 33.70 0.0M
2022-10-13 32.62 32.82 32.28 32.71 0.0M
2022-10-12 32.32 32.72 32.30 32.49 0.0M
2022-10-11 32.68 32.94 32.52 32.82 0.0M
2022-10-10 32.84 32.98 32.80 32.98 0.0M
2022-10-07 33.34 33.54 32.50 32.55 0.0M
2022-10-06 33.58 33.58 33.48 33.53 0.0M
2022-10-05 34.50 34.50 34.12 34.42 0.0M
2022-10-04 34.52 34.52 33.98 34.44 0.0M
2022-10-03 32.82 33.70 32.18 33.70 0.0M
2022-09-30 33.76 33.76 32.92 32.92 0.0M
2022-09-29 33.22 33.38 32.98 33.25 0.0M
2022-09-28 33.28 33.40 32.78 33.21 0.0M
2022-09-27 34.66 34.78 33.84 33.86 0.0M
2022-09-26 34.86 34.86 34.16 34.68 0.0M
2022-09-23 35.66 36.02 34.80 35.15 0.0M
2022-09-22 35.56 36.48 35.56 36.16 0.0M
2022-09-21 36.34 36.82 36.28 36.55 0.0M
2022-09-20 37.22 37.30 36.66 37.04 0.0M
2022-09-16 36.50 37.18 36.50 36.94 0.0M
2022-09-15 36.40 37.12 36.40 36.98 0.0M
2022-09-14 35.46 36.14 35.46 35.93 0.0M
2022-09-13 36.54 36.72 35.93 35.93 0.0M
2022-09-12 36.16 36.56 35.96 36.32 0.0M
2022-09-09 35.06 35.80 35.06 35.63 0.0M
2022-09-08 34.14 34.70 34.14 34.58 0.0M
2022-09-07 33.36 33.58 33.02 33.25 0.0M
2022-09-06 33.28 33.60 33.23 33.23 0.0M
2022-09-05 32.78 33.38 32.78 33.27 0.0M
2022-09-02 33.48 33.98 33.46 33.74 0.0M
2022-09-01 32.94 32.94 32.65 32.65 0.0M
2022-08-31 33.18 33.18 32.96 32.96 0.0M
2022-08-30 32.66 33.10 32.66 32.88 0.0M
2022-08-26 33.30 33.30 32.18 32.26 0.0M
2022-08-25 33.04 33.10 32.84 33.10 0.0M
2022-08-24 32.90 32.90 32.90 32.90 0.0M
2022-08-23 33.12 33.12 32.80 32.80 0.0M
2022-08-22 33.00 33.00 32.50 32.53 0.0M
2022-08-19 33.84 34.06 33.70 34.05 0.0M
2022-08-18 35.40 35.40 34.30 34.37 0.0M
2022-08-17 35.80 35.80 35.56 35.63 0.0M
2022-08-16 36.14 36.18 35.96 36.04 0.0M
2022-08-15 36.18 36.18 35.63 35.63 0.0M
2022-08-12 36.16 36.42 36.06 36.41 0.0M
2022-08-11 36.06 36.06 35.75 35.75 0.0M
2022-08-10 35.68 36.26 35.68 36.02 0.0M
2022-08-09 35.20 35.80 35.20 35.63 0.0M
2022-08-08 35.02 35.40 34.90 35.24 0.0M
2022-08-05 34.34 34.76 34.34 34.76 0.0M
2022-08-04 34.48 34.60 33.88 33.88 0.0M
2022-08-03 34.11 34.11 34.11 34.11 0.0M
2022-08-02 33.38 33.74 33.38 33.57 0.0M
2022-08-01 34.40 34.40 33.78 34.21 0.0M
2022-07-29 34.24 34.24 33.94 33.94 0.0M
2022-07-28 33.92 33.92 33.10 33.35 0.0M
2022-07-27 33.56 33.68 33.31 33.31 0.0M
2022-07-26 33.78 33.84 33.78 33.84 0.0M
2022-07-25 34.02 34.02 33.92 33.94 0.0M
2022-07-22 35.10 35.10 33.40 33.76 0.0M
2022-07-21 34.24 34.88 33.52 34.40 0.0M
2022-07-20 33.64 34.10 33.64 33.84 0.0M
2022-07-19 32.90 33.44 32.78 33.14 0.0M
2022-07-18 33.58 33.60 33.32 33.53 0.0M
2022-07-15 32.26 32.92 32.26 32.88 0.0M
2022-07-14 32.80 33.24 32.44 32.53 0.0M
2022-07-13 34.08 34.20 33.06 33.06 0.0M
2022-07-12 34.44 34.44 33.92 34.33 0.0M
2022-07-11 34.50 35.14 34.50 34.95 0.0M
2022-07-08 34.52 35.18 34.26 34.81 0.0M
2022-07-07 33.80 34.29 33.70 34.29 0.0M
2022-07-06 33.94 33.94 33.22 33.53 0.0M
2022-07-05 34.00 34.16 33.40 33.66 0.0M
2022-07-04 34.66 35.14 34.66 34.97 0.0M
2022-07-01 34.72 35.28 34.72 34.81 0.0M
2022-06-30 35.90 36.12 34.40 34.64 0.0M
2022-06-29 36.60 36.84 36.50 36.84 0.0M
2022-06-28 37.66 37.66 36.98 37.33 0.0M
2022-06-27 37.48 37.48 36.88 36.94 0.0M
2022-06-24 36.88 37.04 36.44 36.77 0.0M
2022-06-23 37.74 37.74 36.56 36.65 0.0M
2022-06-22 37.60 38.20 37.60 38.17 0.0M
2022-06-21 38.40 38.50 38.20 38.30 0.0M
2022-06-20 37.40 37.82 37.40 37.68 0.0M
2022-06-17 37.08 37.92 36.88 37.14 0.0M
2022-06-16 36.90 36.98 36.56 36.98 0.0M
2022-06-15 37.08 38.00 37.08 37.60 0.0M
2022-06-14 36.60 36.64 36.22 36.43 0.0M
2022-06-13 36.12 36.40 35.96 36.30 0.0M
2022-06-10 37.52 37.54 36.55 36.55 0.0M
2022-06-09 38.28 38.60 37.80 38.05 0.0M
2022-06-08 38.00 38.16 37.78 37.78 0.0M
2022-06-07 37.06 38.44 37.06 38.13 0.0M
2022-06-06 42.66 42.92 42.38 42.62 0.0M
2022-06-01 42.52 43.04 42.48 42.54 0.0M
2022-05-31 42.66 42.66 42.04 42.09 0.0M
2022-05-30 42.56 42.86 42.48 42.62 0.0M
2022-05-27 42.00 42.10 41.50 42.01 0.0M
2022-05-26 42.18 42.18 42.00 42.05 0.0M
2022-05-25 42.28 42.46 42.02 42.35 0.1M
2022-05-24 41.30 42.52 41.26 42.23 0.0M
2022-05-23 40.46 41.78 40.46 41.06 0.0M
2022-05-20 39.38 39.38 38.46 38.68 0.0M
2022-05-19 39.34 39.46 38.92 39.17 0.0M
2022-05-18 40.62 41.08 40.36 40.59 0.0M
2022-05-17 40.46 40.46 40.10 40.10 0.0M
2022-05-16 39.04 39.46 39.04 39.26 0.0M
2022-05-13 39.06 39.24 38.88 39.17 0.1M
2022-05-12 37.90 38.87 37.90 38.87 0.0M
2022-05-11 37.14 37.84 37.14 37.84 0.0M
2022-05-10 37.40 37.64 37.12 37.41 0.0M
2022-05-09 37.10 37.64 36.92 37.14 0.0M
2022-05-06 37.96 38.24 37.68 37.94 0.0M
2022-05-05 38.78 38.78 37.96 38.01 0.0M
2022-05-04 38.34 38.80 38.10 38.46 0.0M
2022-05-03 38.56 38.82 38.46 38.50 0.0M
2022-04-29 38.52 38.92 38.52 38.56 0.0M
2022-04-28 38.94 39.10 38.10 38.11 0.0M
2022-04-27 38.28 38.98 38.20 38.62 0.0M
2022-04-26 39.46 39.46 38.62 39.09 0.0M
2022-04-25 38.82 39.56 38.82 39.42 0.0M
2022-04-22 40.14 40.38 39.98 40.20 0.0M
2022-04-21 40.86 41.02 40.59 40.59 0.0M
2022-04-20 39.88 40.77 39.88 40.77 0.0M
2022-04-19 39.12 39.38 39.05 39.05 0.0M
2022-04-14 39.08 39.22 39.00 39.22 0.0M
2022-04-13 38.82 38.94 38.58 38.74 0.0M
2022-04-12 38.16 39.00 38.16 38.81 0.0M
2022-04-11 39.32 39.58 38.94 39.22 0.0M
2022-04-08 38.68 39.06 38.60 38.83 0.0M
2022-04-07 38.30 38.92 38.02 38.42 0.0M
2022-04-06 39.44 39.48 38.02 38.56 0.0M
2022-04-05 39.64 39.64 39.02 39.30 0.0M
2022-04-04 39.98 40.04 39.92 40.04 0.0M
2022-04-01 40.32 40.32 40.00 40.10 0.0M
2022-03-31 40.26 40.48 40.02 40.18 0.0M
2022-03-30 40.72 40.86 40.61 40.61 0.0M
2022-03-29 40.60 41.64 40.60 41.64 0.0M
2022-03-28 40.26 40.80 40.14 40.41 0.0M
2022-03-25 39.92 40.06 39.48 39.93 0.0M
2022-03-24 40.64 40.70 39.86 40.18 0.0M
2022-03-23 41.66 41.66 40.72 41.12 0.0M
2022-03-22 42.82 42.90 42.06 42.56 0.0M
2022-03-21 42.24 42.28 41.84 42.05 0.0M
2022-03-18 41.70 41.84 41.00 41.27 0.0M
2022-03-17 41.34 41.34 40.80 40.92 0.0M
2022-03-16 40.20 41.06 40.20 41.02 0.0M
2022-03-15 38.58 39.30 38.40 38.93 0.0M
2022-03-14 39.26 39.50 38.92 39.24 0.0M
2022-03-11 37.98 39.06 37.98 38.40 0.0M
2022-03-10 38.30 38.46 37.60 37.76 0.0M
2022-03-09 36.60 37.94 36.60 37.62 0.0M
2022-03-08 33.92 35.24 33.92 34.37 0.0M
2022-03-07 35.06 35.06 32.48 33.68 0.1M
2022-03-04 37.26 37.26 36.12 36.22 0.0M
2022-03-03 38.44 38.54 37.72 37.72 0.0M
2022-03-02 38.00 38.20 37.30 37.78 0.0M
2022-03-01 40.52 40.52 37.90 38.21 0.1M
2022-02-28 40.22 40.24 39.56 40.10 0.1M
2022-02-25 40.30 41.66 39.80 41.25 0.0M
2022-02-24 41.02 41.18 39.30 39.79 0.1M
2022-02-23 43.36 43.36 42.24 42.66 0.0M
2022-02-22 42.10 43.10 42.10 43.03 0.0M
2022-02-21 43.90 43.92 43.05 43.05 0.0M
2022-02-18 44.72 44.92 44.22 44.69 0.0M
2022-02-17 45.22 45.22 44.56 44.96 0.0M
2022-02-16 46.76 47.00 45.82 46.17 0.0M
2022-02-15 45.68 46.38 45.68 45.72 0.0M
2022-02-14 43.54 44.74 43.36 44.32 0.1M
2022-02-11 45.36 45.36 44.06 44.16 0.0M
2022-02-10 45.20 45.82 45.10 45.82 0.0M
2022-02-09 44.30 44.70 44.30 44.45 0.0M
2022-02-08 43.92 44.55 43.92 44.55 0.0M
2022-02-07 43.26 43.28 43.14 43.24 0.0M
2022-02-04 43.78 43.78 42.72 43.05 0.0M
2022-02-03 43.62 44.24 43.30 44.18 0.0M
2022-02-02 43.96 44.34 43.96 44.34 0.0M
2022-02-01 43.10 43.14 42.58 43.13 0.0M
2022-01-31 43.12 43.12 42.40 42.40 0.0M
2022-01-28 42.94 42.98 41.76 42.33 0.0M
2022-01-27 43.56 43.90 43.20 43.20 0.0M
2022-01-26 43.44 44.10 43.36 44.02 0.0M
2022-01-25 41.64 42.46 41.64 41.96 0.0M
2022-01-24 41.86 41.86 40.98 40.98 0.0M
2022-01-21 43.04 43.04 42.05 42.05 0.0M
2022-01-20 43.98 44.02 43.62 43.67 0.0M
2022-01-19 46.06 46.06 43.84 44.06 0.0M
2022-01-18 45.76 46.68 45.76 46.62 0.0M
2022-01-17 45.64 46.14 45.64 45.70 0.0M
2022-01-14 45.76 45.80 45.30 45.74 0.0M
2022-01-13 45.70 46.06 45.66 45.66 0.0M
2022-01-12 44.72 45.50 44.72 45.47 0.0M
2022-01-11 44.60 45.12 44.60 45.08 0.0M
2022-01-10 44.72 44.76 44.44 44.59 0.0M
2022-01-07 44.30 44.66 44.14 44.24 0.0M
2022-01-06 44.04 44.32 43.83 43.83 0.0M
2022-01-05 44.02 44.02 44.00 44.00 0.0M
2022-01-04 43.06 44.18 43.06 43.71 0.0M