Elia

ELI
🏛️ uk →
97.18
Last Update: 2025-09-29
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
2021-12-31 116.10 116.40 115.75 115.75 0.0M
2021-12-30 117.60 117.80 116.50 117.70 0.0M
2021-12-29 115.26 117.10 115.26 116.70 0.0M
2021-12-24 116.50 116.50 116.10 116.20 0.0M
2021-12-23 115.90 116.20 115.50 116.20 0.0M
2021-12-22 116.10 116.40 114.70 116.30 0.0M
2021-12-21 116.20 116.40 115.10 116.40 0.0M
2021-12-20 116.20 117.00 115.90 116.50 0.0M
2021-12-17 114.80 116.40 113.90 116.30 0.2M
2021-12-16 116.30 116.40 113.10 114.65 0.0M
2021-12-15 112.40 115.00 112.40 114.85 0.0M
2021-12-14 112.40 113.75 112.30 113.20 0.0M
2021-12-13 112.40 112.40 111.10 111.75 0.0M
2021-12-10 111.70 112.80 111.21 111.75 0.0M
2021-12-09 111.30 112.80 110.80 112.20 0.0M
2021-12-08 110.90 112.10 110.90 111.85 0.0M
2021-12-07 109.80 110.80 109.80 109.90 0.0M
2021-12-06 108.20 110.50 108.20 109.90 0.0M
2021-12-03 108.50 108.50 106.50 108.00 0.0M
2021-12-02 109.10 109.60 108.30 108.90 0.0M
2021-12-01 109.40 110.10 107.93 109.50 0.0M
2021-11-30 110.90 111.80 108.80 109.00 0.1M
2021-11-29 109.50 110.80 107.80 109.00 0.0M
2021-11-26 105.00 109.80 105.00 109.00 0.0M
2021-11-25 106.10 107.50 106.00 107.15 0.0M
2021-11-24 104.30 105.70 103.71 105.70 0.0M
2021-11-23 103.10 105.30 102.90 104.50 0.0M
2021-11-22 102.80 103.60 102.20 102.35 0.0M
2021-11-19 103.70 103.70 102.70 103.05 0.0M
2021-11-18 103.60 104.20 102.37 103.65 0.0M
2021-11-17 102.60 103.10 102.30 102.47 0.0M
2021-11-16 103.20 103.70 103.20 103.45 0.0M
2021-11-15 102.20 102.80 101.00 101.97 0.0M
2021-11-12 102.00 102.00 100.00 100.62 0.0M
2021-11-11 101.80 102.00 101.20 101.90 0.0M
2021-11-10 101.70 102.10 101.60 101.80 0.0M
2021-11-09 100.90 102.20 100.80 101.90 0.0M
2021-11-08 101.40 102.00 100.50 101.38 0.0M
2021-11-05 101.50 101.60 100.60 101.17 0.0M
2021-11-04 102.10 102.50 101.70 101.90 0.0M
2021-11-03 101.00 102.00 100.00 101.78 0.0M
2021-11-02 101.90 102.40 101.28 101.80 0.0M
2021-11-01 100.70 102.10 100.70 101.00 0.0M
2021-10-29 102.00 102.10 100.80 102.08 0.0M
2021-10-28 102.30 103.10 101.70 101.90 0.0M
2021-10-27 101.09 102.30 101.09 102.08 0.0M
2021-10-26 99.55 100.80 99.40 100.80 0.0M
2021-10-25 99.55 101.00 98.65 99.53 0.0M
2021-10-22 99.10 101.20 97.70 100.30 0.0M
2021-10-21 106.00 106.00 98.55 99.33 0.1M
2021-10-20 106.70 108.40 106.60 107.65 0.0M
2021-10-19 105.10 106.10 104.70 104.90 0.0M
2021-10-18 105.20 105.30 104.70 104.70 0.0M
2021-10-15 105.90 105.90 104.70 105.80 0.0M
2021-10-14 105.50 106.10 105.30 105.70 0.0M
2021-10-13 103.40 105.50 103.40 105.00 0.0M
2021-10-12 102.80 103.50 102.60 102.75 0.0M
2021-10-11 104.30 104.50 103.00 103.05 0.0M
2021-10-08 104.50 104.50 103.80 104.40 0.0M
2021-10-07 105.00 105.00 103.90 104.70 0.0M
2021-10-06 100.81 103.35 100.40 103.35 0.0M
2021-10-05 103.30 104.20 102.10 102.95 0.0M
2021-10-04 104.10 104.20 102.90 103.75 0.0M
2021-10-01 102.30 104.20 102.30 104.10 0.0M
2021-09-30 104.60 105.00 102.50 103.15 0.0M
2021-09-29 104.60 105.60 103.90 104.90 0.0M
2021-09-28 105.35 105.40 103.50 103.75 0.0M
2021-09-27 106.10 106.20 105.20 105.70 0.0M
2021-09-24 107.30 107.30 105.20 105.20 0.0M
2021-09-23 106.40 107.20 106.30 106.55 0.0M
2021-09-22 107.00 107.40 105.34 105.70 0.0M
2021-09-21 106.80 106.80 105.60 106.65 0.0M
2021-09-20 104.20 105.90 104.03 105.80 0.0M
2021-09-17 106.60 106.90 104.80 105.20 0.0M
2021-09-16 105.80 106.10 104.80 105.70 0.0M
2021-09-15 106.70 106.70 105.20 105.90 0.0M
2021-09-14 106.30 106.70 105.60 106.35 0.0M
2021-09-13 105.30 106.90 105.30 105.70 0.0M
2021-09-10 105.82 106.10 105.30 106.05 0.0M
2021-09-09 104.86 106.40 104.86 105.20 0.0M
2021-09-08 104.30 105.50 104.20 104.50 0.0M
2021-09-07 105.90 105.90 104.40 105.70 0.0M
2021-09-06 107.10 107.10 105.35 105.60 0.0M
2021-09-03 107.80 108.30 106.00 106.05 0.0M
2021-09-02 108.90 109.50 107.80 108.50 0.0M
2021-09-01 106.70 108.90 106.70 108.20 0.0M
2021-08-31 106.20 106.90 105.90 105.90 0.0M
2021-08-27 105.30 105.70 105.20 105.70 0.0M
2021-08-26 106.30 106.70 105.50 106.15 0.0M
2021-08-25 107.70 107.90 106.60 107.65 0.0M
2021-08-24 107.60 108.30 107.22 107.45 0.0M
2021-08-23 107.50 107.50 105.90 107.25 0.0M
2021-08-20 108.80 108.80 105.62 106.05 0.0M
2021-08-19 106.30 107.50 105.80 106.45 0.0M
2021-08-18 106.20 106.90 105.80 106.05 0.0M
2021-08-17 104.70 105.90 104.50 104.50 0.0M
2021-08-16 104.30 105.00 104.00 104.80 0.0M
2021-08-13 103.70 104.40 103.57 103.75 0.0M
2021-08-12 103.90 104.30 103.00 104.20 0.0M
2021-08-11 103.30 103.90 102.78 102.95 0.0M
2021-08-10 101.50 103.40 101.50 102.85 0.0M
2021-08-09 100.70 101.80 100.70 100.83 0.0M
2021-08-06 102.70 103.30 100.80 101.67 0.0M
2021-08-05 100.80 102.30 100.70 102.08 0.0M
2021-08-04 99.00 100.30 98.70 99.15 0.0M
2021-08-03 99.14 99.40 98.60 98.78 0.0M
2021-08-02 99.90 99.90 97.85 98.15 0.0M
2021-07-30 100.10 100.20 99.20 99.22 0.0M
2021-07-29 99.05 100.90 98.78 98.78 0.0M
2021-07-28 97.60 99.75 95.45 98.47 0.0M
2021-07-27 94.90 95.30 94.25 94.60 0.0M
2021-07-26 95.10 95.10 94.10 94.60 0.0M
2021-07-23 94.80 95.50 94.25 94.75 0.0M
2021-07-22 92.94 94.75 92.94 94.40 0.0M
2021-07-21 92.95 93.25 92.55 92.85 0.0M
2021-07-20 93.00 93.65 92.85 93.03 0.0M
2021-07-19 92.10 92.60 91.25 92.25 0.0M
2021-07-16 92.87 93.25 92.10 92.10 0.0M
2021-07-15 91.35 92.20 91.35 91.53 0.0M
2021-07-14 93.20 93.20 91.35 91.47 0.0M
2021-07-13 92.05 93.22 92.00 93.22 0.0M
2021-07-12 91.30 92.05 91.30 92.05 0.0M
2021-07-09 90.55 90.80 89.95 90.40 0.0M
2021-07-08 92.55 92.75 90.30 90.30 0.0M
2021-07-07 92.10 93.10 92.00 92.00 0.0M
2021-07-06 90.50 91.65 90.22 91.53 0.0M
2021-07-05 90.05 90.50 89.80 90.35 0.0M
2021-07-02 90.60 90.60 90.10 90.25 0.0M
2021-07-01 89.45 90.20 88.35 89.33 0.0M
2021-06-30 89.50 89.50 88.10 89.33 0.0M
2021-06-29 89.50 89.95 89.35 89.53 0.0M
2021-06-28 88.90 89.70 88.80 89.40 0.0M
2021-06-25 88.70 89.20 88.45 88.55 0.0M
2021-06-24 87.35 88.15 87.00 87.33 0.0M
2021-06-23 89.35 89.35 87.86 88.55 0.0M
2021-06-22 90.78 91.20 89.40 90.65 0.0M
2021-06-21 91.40 91.60 90.80 91.58 0.0M
2021-06-18 93.70 93.75 91.80 92.30 0.2M
2021-06-17 93.15 93.50 92.00 93.03 0.0M
2021-06-16 93.70 94.90 93.62 93.62 0.0M
2021-06-15 93.65 93.90 93.01 93.67 0.0M
2021-06-14 92.20 94.80 92.20 94.65 0.0M
2021-06-11 90.45 91.45 90.25 90.25 0.0M
2021-06-10 90.70 90.90 90.18 90.50 0.1M
2021-06-09 89.80 90.40 89.80 90.00 0.0M
2021-06-08 89.70 90.50 89.50 90.40 0.0M
2021-06-07 88.15 89.05 87.85 87.92 0.0M
2021-06-04 87.70 88.15 87.30 87.83 0.0M
2021-06-03 88.22 88.30 87.40 88.15 0.0M
2021-06-02 88.85 88.85 87.88 88.70 0.0M
2021-06-01 87.95 88.15 87.10 88.15 0.0M
2021-05-28 90.20 90.20 88.95 89.83 0.0M
2021-05-27 92.40 92.40 90.70 90.85 0.0M
2021-05-26 92.80 93.15 92.58 92.60 0.0M
2021-05-25 92.60 92.65 91.75 92.30 0.0M
2021-05-24 92.55 92.75 92.35 92.35 0.0M
2021-05-21 93.55 93.55 92.50 93.08 0.0M
2021-05-20 91.80 92.75 91.55 91.88 0.0M
2021-05-19 90.45 92.25 90.45 91.88 0.0M
2021-05-18 90.45 90.60 90.00 90.25 0.0M
2021-05-17 90.15 90.40 89.55 90.40 0.0M
2021-05-14 89.30 89.90 88.80 89.42 0.0M
2021-05-13 87.30 88.70 87.15 88.70 0.0M
2021-05-12 88.45 89.20 87.79 88.15 0.0M
2021-05-11 88.55 88.55 87.35 88.40 0.0M
2021-05-10 89.50 89.75 89.00 89.58 0.0M
2021-05-07 88.80 90.20 88.55 90.20 0.0M
2021-05-06 89.85 89.85 88.35 88.55 0.0M
2021-05-05 90.35 90.35 89.25 89.92 0.0M
2021-05-04 90.30 90.35 89.39 90.35 0.0M
2021-04-30 89.13 90.15 88.85 89.33 0.0M
2021-04-29 89.40 90.40 88.85 89.58 0.0M
2021-04-28 89.55 90.10 89.05 90.10 0.0M
2021-04-27 89.45 90.15 89.40 89.62 0.0M
2021-04-26 90.25 90.30 89.25 90.30 0.0M
2021-04-23 92.20 92.20 90.05 90.35 0.0M
2021-04-22 91.45 91.90 91.28 91.28 0.0M
2021-04-21 92.00 92.20 90.65 90.80 0.0M
2021-04-20 91.50 92.70 91.45 92.70 0.0M
2021-04-19 92.00 92.05 91.45 91.92 0.0M
2021-04-16 90.70 91.45 90.44 90.85 0.0M
2021-04-15 90.10 90.65 89.75 90.30 0.0M
2021-04-14 90.30 90.95 90.05 90.45 0.0M
2021-04-13 91.45 91.60 90.10 90.10 0.0M
2021-04-12 92.20 92.90 91.40 91.62 0.0M
2021-04-09 91.30 91.45 90.60 90.60 0.0M
2021-04-08 90.40 91.83 90.40 91.83 0.0M
2021-04-07 89.90 91.10 89.50 89.78 0.0M
2021-04-06 93.15 93.15 88.00 89.33 0.0M
2021-04-01 92.50 94.00 92.50 93.08 0.0M
2021-03-31 92.00 94.00 92.00 93.70 0.0M
2021-03-30 92.80 93.20 91.20 92.90 0.0M
2021-03-29 92.00 92.10 90.20 90.65 0.0M
2021-03-26 90.10 91.65 89.80 91.65 0.0M
2021-03-25 89.20 90.80 89.20 90.25 0.0M
2021-03-24 90.60 90.60 89.40 90.45 0.0M
2021-03-23 89.60 91.40 89.30 90.75 0.0M
2021-03-22 89.00 89.60 87.90 89.30 0.0M
2021-03-19 88.00 89.70 88.00 88.80 0.0M
2021-03-18 88.20 88.60 87.40 88.40 0.0M
2021-03-17 90.10 90.10 89.00 89.00 0.0M
2021-03-16 90.00 90.50 89.00 89.70 0.0M
2021-03-15 88.30 90.30 88.30 89.90 0.0M
2021-03-12 87.70 88.50 87.70 88.30 0.0M
2021-03-11 89.20 90.70 88.60 90.15 0.0M
2021-03-10 86.40 87.00 85.60 86.25 0.0M
2021-03-09 84.60 87.60 83.70 86.45 0.0M
2021-03-08 84.40 85.50 83.10 84.80 0.0M
2021-03-05 86.10 87.00 84.70 84.90 0.0M
2021-03-04 85.40 87.20 85.40 86.65 0.0M
2021-03-03 90.40 90.40 83.70 85.70 0.0M
2021-03-02 90.70 91.00 89.50 89.70 0.0M
2021-03-01 91.40 91.50 90.50 90.95 0.0M
2021-02-26 91.60 92.20 89.30 89.80 0.0M
2021-02-25 92.50 92.90 91.60 92.20 0.0M
2021-02-24 93.10 93.80 92.60 93.30 0.0M
2021-02-23 92.50 93.00 91.00 92.40 0.0M
2021-02-22 93.70 94.20 91.90 92.40 0.0M
2021-02-19 93.90 95.00 93.80 94.05 0.0M
2021-02-18 95.90 96.10 93.90 94.65 0.0M
2021-02-17 96.70 96.90 95.20 95.35 0.0M
2021-02-16 97.80 98.60 96.70 97.85 0.0M
2021-02-15 97.60 98.60 97.60 97.65 0.0M
2021-02-12 99.00 99.00 97.80 98.40 0.0M
2021-02-11 98.90 99.70 98.90 98.95 0.0M
2021-02-10 99.20 100.60 98.90 99.75 0.0M
2021-02-09 99.30 99.30 98.00 99.20 0.0M
2021-02-08 101.40 101.60 99.60 99.95 0.0M
2021-02-05 99.50 101.40 99.10 100.55 0.0M
2021-02-04 101.20 101.40 99.00 99.20 0.0M
2021-02-03 102.20 103.00 101.70 102.30 0.0M
2021-02-02 101.20 102.20 100.60 101.10 0.0M
2021-02-01 99.50 101.20 99.10 100.55 0.0M
2021-01-29 98.40 99.80 98.35 98.35 0.0M
2021-01-28 98.27 99.90 97.38 98.55 0.0M
2021-01-27 102.20 102.20 98.90 100.15 0.0M
2021-01-26 103.60 104.00 102.40 103.30 0.0M
2021-01-25 102.40 103.60 101.80 103.50 0.0M
2021-01-22 100.20 102.00 100.20 101.55 0.0M
2021-01-21 100.40 101.20 99.90 100.30 0.0M
2021-01-20 100.60 100.60 99.67 100.55 0.0M
2021-01-19 100.40 101.80 100.40 100.75 0.0M
2021-01-18 100.40 100.60 99.70 100.15 0.0M
2021-01-15 99.88 100.40 99.88 100.15 0.0M
2021-01-14 100.20 100.40 99.20 99.95 0.0M
2021-01-13 98.20 100.20 98.00 99.40 0.0M
2021-01-12 98.70 98.90 98.00 98.35 0.0M
2021-01-11 99.70 100.20 98.60 99.95 0.0M
2021-01-08 99.50 100.80 99.10 100.55 0.0M
2021-01-07 97.70 99.26 97.60 99.00 0.0M
2021-01-06 96.66 97.40 95.50 96.60 0.0M
2021-01-05 97.70 97.70 96.20 96.30 0.0M
2021-01-04 97.50 99.40 97.50 97.65 0.0M