ALK-Abello B

ALKb
🏛️ uk →
149.45
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 95.05 149.45 95.05 149.45 0.0M
2022-12-29 93.95 149.45 93.10 149.45 0.0M
2022-12-28 92.80 149.45 92.30 149.45 0.0M
2022-12-23 95.20 149.45 94.70 149.45 0.0M
2022-12-22 96.25 149.45 95.20 149.45 0.0M
2022-12-21 94.10 149.45 93.15 149.45 0.0M
2022-12-20 92.45 149.45 91.95 149.45 0.0M
2022-12-19 95.75 149.45 93.65 149.45 0.0M
2022-12-16 97.40 149.45 95.80 149.45 0.0M
2022-12-15 100.10 149.45 99.20 149.45 0.0M
2022-12-14 102.20 149.45 101.20 149.45 0.0M
2022-12-13 100.90 149.45 98.85 149.45 0.1M
2022-12-12 99.35 149.45 98.55 149.45 0.0M
2022-12-09 100.10 149.45 98.30 149.45 0.0M
2022-12-08 99.05 149.45 98.10 149.45 0.0M
2022-12-07 98.50 149.45 97.10 149.45 0.0M
2022-12-06 101.30 149.45 99.30 149.45 0.0M
2022-12-05 103.90 149.45 102.00 149.45 0.0M
2022-12-02 103.80 149.45 103.30 149.45 0.0M
2022-12-01 102.70 149.45 101.20 149.45 0.0M
2022-11-30 99.35 149.45 99.35 149.45 0.0M
2022-11-29 99.90 149.45 98.30 149.45 0.0M
2022-11-28 100.20 149.45 99.50 149.45 0.0M
2022-11-25 99.90 149.45 99.60 149.45 0.0M
2022-11-24 98.90 149.45 98.90 149.45 0.0M
2022-11-23 99.30 149.45 98.20 149.45 0.0M
2022-11-22 101.50 149.45 98.45 149.45 0.0M
2022-11-21 100.50 149.45 99.50 149.45 0.0M
2022-11-18 101.10 149.45 100.50 149.45 0.0M
2022-11-17 101.50 149.45 100.50 149.45 0.0M
2022-11-16 103.90 149.45 101.00 149.45 0.0M
2022-11-15 103.40 149.45 102.00 149.45 0.2M
2022-11-14 105.50 149.45 103.50 149.45 0.2M
2022-11-11 107.90 149.45 105.10 149.45 0.0M
2022-11-10 113.30 149.45 103.40 149.45 0.6M
2022-11-09 117.90 149.45 116.80 149.45 0.0M
2022-11-08 114.30 149.45 114.30 149.45 0.0M
2022-11-07 110.60 149.45 110.60 149.45 0.0M
2022-11-04 113.10 149.45 109.50 149.45 0.1M
2022-11-03 112.50 149.45 111.40 149.45 0.0M
2022-11-02 117.60 149.45 114.20 149.45 0.0M
2022-11-01 123.60 149.45 115.30 149.45 0.1M
2022-10-31 129.20 149.45 124.30 149.45 0.0M
2022-10-28 128.90 149.45 127.80 149.45 0.0M
2022-10-27 131.70 149.45 128.80 149.45 0.0M
2022-10-26 132.00 149.45 131.30 149.45 0.0M
2022-10-25 130.50 149.45 128.40 149.45 0.0M
2022-10-24 130.00 149.45 128.20 149.45 0.0M
2022-10-21 127.70 149.45 126.60 149.45 0.0M
2022-10-20 128.30 149.45 126.10 149.45 0.0M
2022-10-19 129.80 149.45 128.80 149.45 0.0M
2022-10-18 133.10 149.45 132.50 149.45 0.0M
2022-10-17 128.20 149.45 128.20 149.45 0.0M
2022-10-14 129.90 149.45 128.30 149.45 0.0M
2022-10-13 123.40 149.45 123.40 149.45 0.0M
2022-10-12 125.10 149.45 124.40 149.45 0.0M
2022-10-11 122.70 149.45 122.00 149.45 0.0M
2022-10-10 123.20 149.45 122.00 149.45 0.0M
2022-10-07 130.30 149.45 127.40 149.45 0.1M
2022-10-06 127.90 149.45 127.90 149.45 0.0M
2022-10-05 125.80 149.45 125.50 149.45 0.0M
2022-10-04 123.20 149.45 123.20 149.45 0.0M
2022-10-03 119.50 149.45 115.70 149.45 0.0M
2022-09-30 118.60 149.45 118.50 149.45 0.0M
2022-09-29 119.10 149.45 117.10 149.45 0.0M
2022-09-28 117.80 149.45 114.50 149.45 0.0M
2022-09-27 119.00 149.45 118.20 149.45 0.0M
2022-09-26 118.40 149.45 116.70 149.45 0.0M
2022-09-23 118.90 149.45 115.50 149.45 0.0M
2022-09-22 124.00 149.45 119.90 149.45 0.0M
2022-09-21 124.80 149.45 123.70 149.45 0.0M
2022-09-20 126.20 149.45 124.90 149.45 0.0M
2022-09-16 132.70 149.45 127.90 149.45 0.0M
2022-09-15 139.00 149.45 135.30 149.45 0.0M
2022-09-14 142.40 149.45 139.30 149.45 0.0M
2022-09-13 147.30 149.45 142.80 149.45 0.0M
2022-09-12 142.10 149.45 142.10 149.45 0.0M
2022-09-09 141.70 149.45 141.66 149.45 0.0M
2022-09-08 139.40 149.45 137.50 149.45 0.0M
2022-09-07 136.90 149.45 136.90 149.45 0.0M
2022-09-06 137.30 149.45 136.70 149.45 0.0M
2022-09-05 135.20 149.45 133.80 149.45 0.0M
2022-09-02 134.90 149.45 134.00 149.45 0.0M
2022-09-01 138.00 149.45 134.10 149.45 0.0M
2022-08-31 137.70 149.45 137.70 149.45 0.0M
2022-08-30 135.00 149.45 135.00 149.45 0.0M
2022-08-26 143.20 149.45 140.60 149.45 0.0M
2022-08-25 147.30 149.45 145.00 149.45 0.0M
2022-08-24 143.50 149.45 143.50 149.45 0.0M
2022-08-23 145.70 149.45 142.60 149.45 0.0M
2022-08-22 144.60 149.45 143.30 149.45 0.0M
2022-08-19 142.70 149.45 142.10 149.45 0.0M
2022-08-18 144.30 149.45 142.20 149.45 0.0M
2022-08-17 144.70 149.45 143.20 149.45 0.0M
2022-08-16 145.20 149.45 142.90 149.45 0.0M
2022-08-15 144.00 149.45 143.00 149.45 0.0M
2022-08-12 151.90 151.90 143.40 149.45 0.1M
2022-08-11 149.80 155.40 149.45 149.45 0.1M
2022-08-10 136.90 149.45 136.90 149.45 0.1M
2022-08-09 141.90 149.45 137.10 149.45 0.0M
2022-08-08 141.40 149.45 139.30 149.45 0.0M
2022-08-05 153.20 153.20 141.70 149.45 0.0M
2022-08-04 145.40 153.70 145.40 149.45 0.1M
2022-08-03 145.50 149.45 143.70 149.45 0.0M
2022-08-02 145.10 149.45 143.50 149.45 0.0M
2022-08-01 144.80 149.45 143.80 149.45 0.0M
2022-07-29 141.70 149.45 141.70 149.45 0.0M
2022-07-28 143.40 149.45 139.60 149.45 0.0M
2022-07-27 141.20 149.45 141.00 149.45 0.0M
2022-07-26 138.70 149.45 138.00 149.45 0.0M
2022-07-25 139.10 149.45 139.10 149.45 0.0M
2022-07-22 141.20 149.45 137.70 149.45 0.0M
2022-07-21 141.40 149.45 140.40 149.45 0.0M
2022-07-20 143.00 149.45 139.80 149.45 0.1M
2022-07-19 139.00 149.45 137.50 149.45 0.0M
2022-07-18 138.80 149.45 137.80 149.45 0.0M
2022-07-15 135.50 149.45 134.70 149.45 0.0M
2022-07-14 134.80 149.45 133.70 149.45 0.0M
2022-07-13 135.20 149.45 131.90 149.45 0.0M
2022-07-12 137.30 149.45 134.50 149.45 0.0M
2022-07-11 137.60 149.45 136.10 149.45 0.0M
2022-07-08 137.30 149.45 134.90 149.45 0.0M
2022-07-07 136.40 149.45 133.40 149.45 0.0M
2022-07-06 133.00 149.45 131.40 149.45 0.0M
2022-07-05 130.20 149.45 129.00 149.45 0.0M
2022-07-04 129.50 149.45 128.60 149.45 0.0M
2022-07-01 123.60 149.45 123.60 149.45 0.0M
2022-06-30 123.50 149.45 121.70 149.45 0.1M
2022-06-29 125.00 149.45 123.70 149.45 0.0M
2022-06-28 125.90 149.45 124.80 149.45 0.0M
2022-06-27 124.20 149.45 122.60 149.45 0.1M
2022-06-24 121.50 149.45 121.50 149.45 0.0M
2022-06-23 117.10 149.45 116.60 149.45 0.0M
2022-06-22 116.50 149.45 114.00 149.45 0.0M
2022-06-21 117.90 149.45 116.60 149.45 0.0M
2022-06-20 115.10 149.45 115.10 149.45 0.0M
2022-06-17 115.80 149.45 114.00 149.45 0.1M
2022-06-16 120.50 149.45 114.00 149.45 0.1M
2022-06-15 118.30 149.45 116.20 149.45 0.1M
2022-06-14 119.70 149.45 116.00 149.45 0.1M
2022-06-13 122.90 149.45 118.60 149.45 0.0M
2022-06-10 126.90 149.45 123.00 149.45 0.1M
2022-06-09 131.80 149.45 128.48 149.45 0.0M
2022-06-08 133.30 149.45 133.00 149.45 0.0M
2022-06-07 135.40 149.45 131.50 149.45 0.1M
2022-06-01 137.64 149.45 133.60 149.45 0.1M
2022-05-31 137.50 149.45 137.50 149.45 0.1M
2022-05-30 135.00 149.45 135.00 149.45 0.1M
2022-05-25 133.30 149.45 132.20 149.45 0.1M
2022-05-24 132.50 149.45 130.50 149.45 0.0M
2022-05-23 135.60 149.45 133.88 149.45 0.0M
2022-05-20 130.70 149.45 130.70 149.45 0.1M
2022-05-19 125.70 149.45 125.70 149.45 0.1M
2022-05-18 130.60 149.45 126.52 149.45 0.1M
2022-05-17 129.70 149.45 127.00 149.45 0.1M
2022-05-16 129.80 149.45 127.10 149.45 0.1M
2022-05-12 134.75 149.45 128.50 149.45 0.1M
2022-05-11 132.80 149.45 131.16 149.45 0.1M
2022-05-10 133.26 149.45 131.60 149.45 0.1M
2022-05-09 138.95 149.45 133.35 149.45 0.1M
2022-05-06 142.95 149.45 139.55 149.45 0.1M
2022-05-05 146.60 149.45 144.55 149.45 0.1M
2022-05-04 149.00 149.65 144.50 149.45 0.2M
2022-05-03 150.65 152.35 148.75 149.45 0.0M
2022-04-29 155.60 158.20 149.45 149.45 0.1M
2022-04-28 153.05 156.40 149.45 149.45 0.1M
2022-04-27 149.35 151.65 149.25 149.45 0.0M
2022-04-26 151.20 151.30 149.15 149.45 0.1M
2022-04-22 151.40 151.95 146.35 146.35 0.0M
2022-04-13 145.80 146.40 143.90 146.35 0.0M
2022-04-11 145.80 146.35 145.80 146.35 0.0M
2022-04-06 157.50 157.50 146.35 146.35 0.0M
2022-04-05 158.30 158.30 146.35 146.35 0.0M
2022-03-25 2,846.00 2,902.00 2,788.00 2,902.00 0.0M
2022-03-24 2,775.00 2,775.00 2,775.00 2,775.00 0.0M
2022-03-23 2,810.00 2,844.00 2,765.00 2,765.00 0.0M
2022-03-22 2,772.00 2,790.00 2,748.00 2,769.00 0.0M
2022-03-21 2,836.00 2,852.00 2,794.00 2,820.00 0.0M
2022-03-18 2,820.00 2,848.00 2,810.00 2,841.00 0.0M
2022-03-17 2,878.00 2,886.00 2,816.00 2,824.00 0.0M
2022-03-16 2,674.00 2,820.00 2,674.00 2,802.00 0.0M
2022-03-15 2,614.00 2,634.00 2,576.00 2,615.00 0.0M
2022-03-14 2,586.00 2,666.00 2,558.00 2,642.00 0.0M
2022-03-11 2,578.00 2,614.00 2,560.00 2,574.00 0.0M
2022-03-10 2,654.00 2,672.00 2,596.00 2,611.00 0.0M
2022-03-09 2,592.00 2,632.00 2,584.00 2,609.00 0.0M
2022-03-08 2,594.00 2,652.00 2,510.00 2,516.00 0.0M
2022-03-07 2,574.00 2,652.00 2,564.00 2,609.00 0.0M
2022-03-04 2,636.00 2,684.00 2,598.00 2,605.00 0.0M
2022-03-03 2,588.00 2,718.00 2,578.00 2,691.00 0.0M
2022-03-02 2,538.00 2,656.00 2,522.00 2,607.00 0.0M
2022-03-01 2,530.00 2,562.00 2,424.00 2,545.00 0.0M
2022-02-28 2,446.00 2,538.00 2,446.00 2,516.00 0.0M
2022-02-25 2,420.00 2,488.00 2,404.00 2,475.00 0.0M
2022-02-24 2,336.00 2,422.00 2,316.00 2,393.00 0.0M
2022-02-23 2,424.00 2,452.00 2,414.00 2,436.00 0.0M
2022-02-22 2,296.00 2,432.00 2,296.00 2,424.00 0.0M
2022-02-21 2,392.00 2,396.00 2,312.00 2,346.00 0.0M
2022-02-18 2,437.00 2,438.00 2,382.00 2,385.00 0.0M
2022-02-17 2,442.00 2,474.00 2,418.00 2,443.00 0.0M
2022-02-16 2,456.00 2,482.00 2,446.00 2,465.00 0.0M
2022-02-15 2,432.00 2,482.00 2,402.00 2,469.00 0.0M
2022-02-14 2,462.00 2,490.00 2,444.00 2,467.00 0.0M
2022-02-11 2,588.00 2,592.00 2,560.00 2,580.00 0.0M
2022-02-10 2,710.00 2,714.00 2,600.00 2,621.00 0.0M
2022-02-09 2,622.00 2,672.00 2,588.00 2,670.00 0.0M
2022-02-08 2,790.00 2,822.00 2,604.00 2,627.00 0.0M
2022-02-07 2,756.00 2,756.00 2,678.00 2,720.00 0.0M
2022-02-04 2,758.00 2,772.00 2,712.00 2,758.00 0.0M
2022-02-03 2,812.00 2,812.00 2,758.00 2,761.00 0.0M
2022-02-02 2,900.00 2,922.00 2,872.00 2,896.00 0.0M
2022-02-01 2,814.00 2,948.00 2,814.00 2,894.00 0.0M
2022-01-31 2,754.00 2,792.00 2,740.00 2,758.00 0.0M
2022-01-28 2,690.00 2,726.00 2,646.00 2,683.00 0.0M
2022-01-27 2,666.00 2,688.00 2,634.00 2,660.00 0.0M
2022-01-26 2,696.00 2,740.00 2,654.00 2,715.00 0.0M
2022-01-25 2,712.00 2,718.00 2,662.00 2,681.00 0.0M
2022-01-24 2,778.00 2,780.00 2,652.00 2,652.00 0.0M
2022-01-21 2,832.00 2,848.00 2,776.57 2,783.00 0.0M
2022-01-20 2,888.00 2,906.00 2,844.00 2,880.00 0.0M
2022-01-19 2,870.00 2,932.00 2,866.00 2,921.00 0.0M
2022-01-18 2,912.00 2,934.00 2,828.00 2,857.00 0.0M
2022-01-17 2,944.00 2,970.00 2,936.00 2,955.00 0.0M
2022-01-14 3,014.00 3,014.00 2,926.00 2,962.00 0.0M
2022-01-13 3,096.00 3,096.00 3,026.00 3,027.00 0.0M
2022-01-12 3,116.00 3,122.00 3,080.00 3,099.00 0.0M
2022-01-11 3,116.00 3,126.00 3,068.00 3,103.00 0.0M
2022-01-10 3,208.00 3,208.00 3,044.00 3,054.00 0.0M
2022-01-07 3,200.00 3,200.00 3,161.00 3,161.00 0.0M
2022-01-06 3,252.00 3,252.00 3,174.00 3,220.00 0.0M
2022-01-05 3,318.00 3,324.00 3,266.00 3,302.00 0.0M
2022-01-04 3,358.00 3,360.00 3,278.00 3,306.00 0.0M