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
2023-12-29 41.54 41.54 41.24 41.41 0.0M
2023-12-28 41.54 41.54 41.43 41.43 0.0M
2023-12-27 41.00 41.42 40.96 40.96 0.0M
2023-12-22 40.98 41.20 40.90 41.06 0.0M
2023-12-21 40.56 40.68 40.36 40.51 0.0M
2023-12-20 41.02 41.02 40.46 40.94 0.0M
2023-12-19 40.88 41.10 40.50 40.92 0.0M
2023-12-18 40.46 40.74 40.46 40.57 0.0M
2023-12-15 40.34 40.90 40.34 40.59 0.0M
2023-12-14 40.02 40.78 40.00 40.61 0.0M
2023-12-13 39.62 39.80 39.50 39.77 0.0M
2023-12-12 39.64 39.70 39.50 39.65 0.0M
2023-12-11 39.92 39.92 39.52 39.85 0.0M
2023-12-08 39.48 39.90 39.38 39.38 0.0M
2023-12-07 38.32 39.36 38.32 39.30 0.0M
2023-12-06 37.90 38.84 37.90 38.60 0.0M
2023-12-05 37.50 38.00 37.50 37.96 0.0M
2023-12-04 37.42 37.52 37.39 37.39 0.0M
2023-12-01 36.72 37.42 36.72 36.96 0.0M
2023-11-30 37.04 37.04 36.36 36.80 0.0M
2023-11-29 36.90 37.10 36.74 36.98 0.0M
2023-11-28 36.98 37.00 36.80 36.94 0.0M
2023-11-27 37.34 37.34 37.08 37.25 0.0M
2023-11-24 36.98 37.60 36.88 37.39 0.0M
2023-11-23 36.86 37.18 36.80 36.80 0.0M
2023-11-22 36.66 36.92 36.52 36.92 0.0M
2023-11-21 36.76 36.98 36.50 36.65 0.0M
2023-11-20 37.98 37.98 36.90 37.27 0.0M
2023-11-17 36.98 37.66 36.98 37.41 0.0M
2023-11-16 36.82 36.90 36.58 36.80 0.0M
2023-11-15 36.62 36.76 36.50 36.73 0.0M
2023-11-14 36.24 36.60 36.00 36.14 0.0M
2023-11-13 36.34 36.34 36.08 36.28 0.0M
2023-11-10 36.10 36.12 35.68 36.12 0.0M
2023-11-09 35.32 36.56 35.32 36.10 0.0M
2023-11-08 35.86 36.30 35.84 36.14 0.0M
2023-11-07 36.52 36.52 35.90 35.91 0.0M
2023-11-06 36.82 37.00 36.32 36.38 0.0M
2023-11-03 36.42 36.60 36.22 36.36 0.0M
2023-11-02 35.64 36.06 35.58 35.67 0.0M
2023-11-01 35.70 35.76 35.42 35.56 0.0M
2023-10-31 35.62 35.92 35.50 35.50 0.0M
2023-10-30 35.12 35.28 35.04 35.20 0.0M
2023-10-27 35.12 35.34 35.07 35.07 0.0M
2023-10-26 34.66 34.84 34.22 34.70 0.0M
2023-10-25 34.68 34.74 34.50 34.72 0.0M
2023-10-24 35.20 35.20 34.86 35.17 0.1M
2023-10-23 35.58 35.58 35.00 35.03 0.0M
2023-10-20 36.00 36.00 35.70 35.91 0.0M
2023-10-19 36.44 36.54 36.44 36.47 0.0M
2023-10-18 36.54 36.62 36.38 36.47 0.0M
2023-10-17 37.06 37.06 36.16 36.34 0.0M
2023-10-16 37.30 37.56 37.30 37.53 0.0M
2023-10-13 37.70 37.70 37.24 37.51 0.0M
2023-10-12 37.96 37.96 37.56 37.82 0.0M
2023-10-11 37.56 37.60 37.12 37.60 0.0M
2023-10-10 37.66 38.02 37.66 38.01 0.0M
2023-10-09 37.02 37.22 36.48 37.06 0.0M
2023-10-06 37.12 37.44 37.10 37.38 0.0M
2023-10-05 37.14 37.21 36.92 37.21 0.0M
2023-10-04 37.06 37.54 37.00 37.14 0.0M
2023-10-03 37.68 37.90 37.34 37.78 0.0M
2023-10-02 38.90 38.90 38.02 38.23 0.0M
2023-09-29 39.18 39.18 38.70 39.01 0.0M
2023-09-28 38.36 39.02 38.22 38.85 0.0M
2023-09-27 38.70 38.70 38.16 38.62 0.0M
2023-09-26 38.76 38.76 38.24 38.54 0.0M
2023-09-25 39.52 39.54 38.62 38.87 0.0M
2023-09-22 39.62 39.94 39.48 39.65 0.0M
2023-09-21 39.64 39.64 39.44 39.44 0.0M
2023-09-20 39.90 40.42 39.86 40.34 0.0M
2023-09-19 39.40 39.60 39.38 39.38 0.0M
2023-09-18 39.62 39.81 39.38 39.81 0.0M
2023-09-15 40.00 40.34 39.84 40.26 0.0M
2023-09-14 39.24 39.87 39.24 39.87 0.0M
2023-09-13 39.52 39.52 39.28 39.30 0.0M
2023-09-12 39.04 39.48 39.04 39.26 0.0M
2023-09-11 39.64 39.65 39.08 39.65 0.0M
2023-09-08 38.96 39.34 38.96 39.34 0.0M
2023-09-07 39.70 39.72 39.32 39.65 0.0M
2023-09-06 40.00 40.00 39.44 39.87 0.0M
2023-09-05 40.58 40.72 40.30 40.51 0.0M
2023-09-04 40.78 41.32 40.77 40.77 0.0M
2023-09-01 40.80 41.08 40.78 40.96 0.0M
2023-08-31 41.04 41.10 40.82 41.02 0.0M
2023-08-30 41.46 41.46 40.88 40.90 0.0M
2023-08-29 41.04 41.50 41.04 41.16 0.0M
2023-08-25 40.64 40.71 40.42 40.71 0.0M
2023-08-24 40.46 40.76 40.42 40.57 0.0M
2023-08-23 40.98 41.00 40.30 40.84 0.0M
2023-08-22 41.56 41.56 41.24 41.45 0.0M
2023-08-21 41.22 41.44 41.08 41.25 0.0M
2023-08-18 41.58 41.58 40.70 41.04 0.0M
2023-08-17 41.78 42.02 41.46 41.57 0.0M
2023-08-16 42.10 42.17 41.96 42.17 0.0M
2023-08-15 42.86 42.93 42.40 42.93 0.0M
2023-08-14 42.50 42.90 42.50 42.66 0.0M
2023-08-11 42.52 42.70 42.42 42.70 0.0M
2023-08-10 43.38 43.60 41.42 42.52 0.0M
2023-08-09 43.22 43.28 43.00 43.15 0.0M
2023-08-08 43.12 43.12 42.46 42.85 0.0M
2023-08-07 43.30 43.30 42.94 43.11 0.0M
2023-08-04 42.82 43.08 42.60 43.07 0.0M
2023-08-03 42.04 42.54 42.04 42.07 0.0M
2023-08-02 42.20 42.52 42.10 42.29 0.0M
2023-08-01 42.64 42.80 42.52 42.68 0.0M
2023-07-31 42.96 42.97 42.68 42.97 0.0M
2023-07-28 42.76 42.94 42.76 42.87 0.0M
2023-07-27 42.82 42.96 42.46 42.46 0.0M
2023-07-26 42.70 42.70 42.16 42.21 0.0M
2023-07-25 42.38 43.14 42.32 42.85 0.0M
2023-07-24 41.80 42.42 41.80 42.35 0.0M
2023-07-21 42.26 42.44 42.06 42.42 0.0M
2023-07-20 41.56 41.78 41.56 41.78 0.0M
2023-07-19 42.10 42.10 41.58 41.66 0.0M
2023-07-18 41.92 41.96 41.66 41.88 0.0M
2023-07-17 41.94 42.10 41.82 41.82 0.0M
2023-07-14 42.42 42.46 42.02 42.27 0.0M
2023-07-13 42.42 42.54 42.42 42.44 0.0M
2023-07-12 41.94 42.64 41.94 42.54 0.0M
2023-07-11 41.36 41.94 41.36 41.90 0.0M
2023-07-10 41.20 41.38 41.06 41.06 0.0M
2023-07-07 41.36 41.64 41.31 41.31 0.0M
2023-07-06 41.00 41.34 40.94 40.94 0.0M
2023-07-05 41.32 41.36 40.98 41.12 0.0M
2023-07-04 42.14 42.14 41.44 41.96 0.0M
2023-07-03 42.24 42.24 41.94 42.01 0.0M
2023-06-30 41.30 41.90 41.30 41.90 0.0M
2023-06-29 40.70 41.06 40.70 40.82 0.0M
2023-06-28 40.08 40.16 39.86 40.16 0.0M
2023-06-27 40.20 40.30 39.52 39.77 0.0M
2023-06-26 39.08 40.06 39.08 39.67 0.0M
2023-06-23 39.46 39.56 39.14 39.56 0.0M
2023-06-22 40.00 40.32 39.98 40.04 0.0M
2023-06-21 40.40 40.70 40.40 40.49 0.0M
2023-06-20 40.34 40.64 40.34 40.41 0.0M
2023-06-19 40.84 40.92 40.46 40.59 0.0M
2023-06-16 40.98 40.98 40.56 40.57 0.0M
2023-06-15 41.08 41.18 40.80 41.18 0.0M
2023-06-14 41.08 41.32 41.00 41.00 0.0M
2023-06-13 41.10 41.12 40.96 41.12 0.0M
2023-06-12 41.52 41.52 41.08 41.43 0.0M
2023-06-09 41.74 41.74 41.18 41.57 0.0M
2023-06-08 41.84 41.94 41.58 41.90 0.0M
2023-06-07 41.86 41.98 41.62 41.62 0.0M
2023-06-06 41.64 41.84 41.30 41.33 0.0M
2023-06-05 44.60 44.60 43.94 44.36 0.0M
2023-06-02 43.90 44.38 43.70 43.87 0.0M
2023-06-01 44.22 44.22 43.54 43.79 0.0M
2023-05-31 43.98 44.78 43.98 44.73 0.0M
2023-05-30 45.00 45.30 44.34 44.90 0.2M
2023-05-26 43.64 44.14 43.64 44.14 0.0M
2023-05-25 42.82 43.66 42.78 43.50 0.0M
2023-05-24 43.14 43.26 42.92 43.26 0.0M
2023-05-23 43.82 43.84 43.77 43.77 0.0M
2023-05-22 43.88 43.90 43.48 43.89 0.0M
2023-05-19 43.02 43.72 43.02 43.67 0.0M
2023-05-18 42.81 42.81 42.81 42.81 0.0M
2023-05-17 42.14 42.46 42.05 42.05 0.0M
2023-05-16 41.90 42.12 41.54 41.74 0.0M
2023-05-15 43.08 43.40 43.00 43.15 0.0M
2023-05-12 42.82 43.24 42.82 42.93 0.0M
2023-05-11 42.62 42.62 42.02 42.58 0.0M
2023-05-10 42.58 42.86 42.38 42.56 0.0M
2023-05-09 42.42 42.54 42.08 42.54 0.0M
2023-05-05 41.94 42.68 41.86 42.52 0.0M
2023-05-04 42.50 42.50 41.50 41.72 0.0M
2023-05-03 42.64 42.82 42.64 42.82 0.0M
2023-05-02 43.96 43.96 42.74 42.74 0.0M
2023-04-28 43.32 43.98 42.56 43.87 0.0M
2023-04-27 43.48 43.56 43.28 43.34 0.0M
2023-04-26 42.52 43.40 42.52 43.22 0.0M
2023-04-25 42.94 43.02 42.88 43.01 0.0M
2023-04-24 43.70 43.98 43.56 43.87 0.0M
2023-04-21 43.78 44.00 43.66 43.89 0.0M
2023-04-20 44.90 44.92 43.76 44.14 0.0M
2023-04-19 44.52 44.70 44.38 44.53 0.0M
2023-04-18 44.32 44.64 44.24 44.24 0.0M
2023-04-17 44.94 44.94 43.96 44.14 0.0M
2023-04-14 44.46 44.90 44.24 44.43 0.0M
2023-04-13 44.28 44.66 44.02 44.66 0.0M
2023-04-12 44.04 44.24 43.80 43.85 0.0M
2023-04-11 43.32 43.94 43.24 43.91 0.0M
2023-04-06 42.40 42.88 42.40 42.46 0.0M
2023-04-05 42.64 42.64 42.14 42.19 0.0M
2023-04-04 43.14 43.34 42.82 42.91 0.0M
2023-04-03 42.94 43.36 42.80 42.87 0.0M
2023-03-31 42.60 42.78 42.28 42.78 0.0M
2023-03-30 42.12 42.60 42.12 42.33 0.0M
2023-03-29 41.74 42.22 41.74 41.96 0.0M
2023-03-28 41.62 41.64 40.94 41.04 0.0M
2023-03-27 41.16 41.18 40.54 41.04 0.0M
2023-03-24 41.12 41.12 39.46 40.43 0.0M
2023-03-23 41.44 41.70 40.82 41.43 0.0M
2023-03-22 42.06 42.40 41.82 41.98 0.0M
2023-03-21 42.52 43.48 42.50 42.58 0.0M
2023-03-20 39.84 42.36 39.58 41.96 0.0M
2023-03-17 42.36 42.72 40.50 40.73 0.0M
2023-03-16 43.14 43.14 40.78 41.94 0.0M
2023-03-15 44.86 44.86 41.28 42.09 0.0M
2023-03-14 43.76 45.38 43.68 44.84 0.0M
2023-03-13 47.32 47.32 43.96 44.53 0.0M
2023-03-10 46.84 47.48 46.62 46.91 0.0M
2023-03-09 48.50 48.50 48.26 48.38 0.0M
2023-03-08 48.58 48.68 48.26 48.26 0.0M
2023-03-07 49.38 49.50 48.14 48.57 0.0M
2023-03-06 49.16 49.56 49.06 49.19 0.0M
2023-03-03 48.92 49.24 48.55 48.55 0.0M
2023-03-02 48.44 48.74 48.34 48.57 0.0M
2023-03-01 48.96 49.22 48.88 49.02 0.0M
2023-02-28 48.16 49.18 48.16 48.80 0.0M
2023-02-27 48.24 48.62 48.24 48.59 0.0M
2023-02-24 47.96 48.20 47.90 47.97 0.0M
2023-02-23 47.56 48.24 47.56 47.61 0.0M
2023-02-22 48.00 48.02 47.38 47.38 0.0M
2023-02-21 48.34 48.34 47.78 48.22 0.0M
2023-02-20 49.18 49.18 48.28 48.47 0.0M
2023-02-17 49.14 49.24 48.86 49.12 0.0M
2023-02-16 49.54 49.54 49.28 49.52 0.0M
2023-02-15 48.62 48.80 48.06 48.77 0.0M
2023-02-14 49.12 49.46 48.84 48.84 0.0M
2023-02-13 49.76 49.88 48.67 48.67 0.0M
2023-02-10 48.70 48.86 48.26 48.84 0.0M
2023-02-09 47.08 48.84 47.08 48.45 0.0M
2023-02-08 46.06 46.56 46.06 46.09 0.0M
2023-02-07 45.60 45.94 45.32 45.55 0.0M
2023-02-06 44.66 44.98 44.46 44.55 0.0M
2023-02-03 44.84 45.00 44.34 44.67 0.0M
2023-02-02 44.58 45.02 44.53 44.53 0.0M
2023-02-01 44.82 45.20 44.82 44.86 0.0M
2023-01-31 44.44 45.10 44.44 45.10 0.0M
2023-01-30 43.92 44.50 43.74 44.24 0.0M
2023-01-27 44.54 44.54 44.16 44.45 0.0M
2023-01-26 44.62 44.64 44.36 44.47 0.0M
2023-01-25 44.76 44.88 44.42 44.88 0.0M
2023-01-24 44.92 45.14 44.86 45.14 0.0M
2023-01-23 44.96 45.28 44.96 45.23 0.0M
2023-01-20 45.20 45.20 44.65 44.65 0.0M
2023-01-19 45.30 45.30 44.78 45.25 0.0M
2023-01-18 45.42 46.14 45.38 46.07 0.0M
2023-01-17 45.76 45.76 45.22 45.36 0.0M
2023-01-16 46.10 46.27 45.76 46.27 0.0M
2023-01-13 46.16 46.24 46.04 46.09 0.0M
2023-01-12 45.36 46.24 45.36 45.96 0.0M
2023-01-11 45.00 45.30 44.90 44.90 0.0M
2023-01-10 44.66 44.92 44.54 44.67 0.0M
2023-01-09 44.98 45.24 44.64 45.00 0.0M
2023-01-06 44.24 44.98 44.24 44.98 0.0M
2023-01-05 44.02 44.50 43.90 44.36 0.0M
2023-01-04 43.46 44.04 43.46 43.54 0.0M
2023-01-03 43.08 43.56 43.08 43.42 0.0M