ALK-Abello B

ALKb
🏛️ uk →
149.45
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
2023-12-29 101.40 149.45 101.40 149.45 0.0M
2023-12-28 99.85 149.45 99.85 149.45 0.0M
2023-12-27 101.00 149.45 99.85 149.45 0.0M
2023-12-22 98.90 149.45 98.25 149.45 0.0M
2023-12-21 99.10 149.45 98.60 149.45 0.0M
2023-12-20 99.45 149.45 99.45 149.45 0.0M
2023-12-19 98.75 149.45 98.60 149.45 0.0M
2023-12-18 98.65 149.45 97.70 149.45 0.0M
2023-12-15 99.25 149.45 98.35 149.45 0.0M
2023-12-14 96.85 149.45 96.65 149.45 0.0M
2023-12-13 95.25 149.45 94.65 149.45 0.0M
2023-12-12 93.15 149.45 93.05 149.45 0.0M
2023-12-11 93.15 149.45 92.95 149.45 0.0M
2023-12-08 93.55 149.45 92.70 149.45 0.0M
2023-12-07 91.95 149.45 91.35 149.45 0.0M
2023-12-06 93.35 149.45 92.35 149.45 0.0M
2023-12-05 93.35 149.45 92.70 149.45 0.0M
2023-12-04 92.50 149.45 91.90 149.45 0.0M
2023-12-01 94.35 149.45 91.35 149.45 0.0M
2023-11-30 94.00 149.45 93.85 149.45 0.0M
2023-11-29 93.25 149.45 93.25 149.45 0.0M
2023-11-28 90.45 149.45 90.40 149.45 0.0M
2023-11-27 92.35 149.45 91.95 149.45 0.1M
2023-11-24 93.75 149.45 93.45 149.45 0.1M
2023-11-23 93.45 149.45 93.00 149.45 0.0M
2023-11-22 92.75 149.45 92.35 149.45 0.1M
2023-11-21 94.10 149.45 92.50 149.45 0.0M
2023-11-20 96.45 149.45 94.70 149.45 0.1M
2023-11-17 93.55 149.45 93.55 149.45 0.0M
2023-11-16 90.00 149.45 90.00 149.45 0.5M
2023-11-15 88.00 149.45 88.00 149.45 0.2M
2023-11-14 77.85 149.45 77.65 149.45 0.0M
2023-11-13 76.80 149.45 76.80 149.45 0.0M
2023-11-10 76.85 149.45 75.25 149.45 0.0M
2023-11-09 76.55 149.45 75.85 149.45 0.0M
2023-11-08 78.00 149.45 76.25 149.45 0.0M
2023-11-07 78.80 149.45 77.05 149.45 0.0M
2023-11-06 79.30 149.45 78.65 149.45 0.0M
2023-11-03 78.85 149.45 77.15 149.45 0.0M
2023-11-02 76.75 149.45 76.75 149.45 0.1M
2023-11-01 77.50 149.45 76.15 149.45 0.0M
2023-10-31 76.25 149.45 76.10 149.45 0.1M
2023-10-30 78.70 149.45 74.45 149.45 0.1M
2023-10-27 78.80 149.45 77.05 149.45 0.1M
2023-10-26 75.40 149.45 75.25 149.45 0.0M
2023-10-25 77.55 149.45 76.30 149.45 0.0M
2023-10-24 77.65 149.45 77.42 149.45 0.0M
2023-10-23 77.70 149.45 76.50 149.45 0.0M
2023-10-20 78.00 149.45 77.40 149.45 0.1M
2023-10-19 80.20 149.45 78.45 149.45 0.3M
2023-10-18 82.00 149.45 79.80 149.45 0.1M
2023-10-17 82.25 149.45 80.90 149.45 0.0M
2023-10-16 82.05 149.45 81.25 149.45 0.0M
2023-10-13 83.10 149.45 81.30 149.45 0.1M
2023-10-12 84.55 149.45 83.15 149.45 0.0M
2023-10-11 81.30 149.45 81.15 149.45 0.1M
2023-10-10 81.55 149.45 80.50 149.45 0.1M
2023-10-09 82.85 149.45 79.85 149.45 0.2M
2023-10-06 84.40 149.45 82.30 149.45 0.0M
2023-10-05 80.90 149.45 76.43 149.45 0.0M
2023-10-04 79.70 149.45 79.20 149.45 0.1M
2023-10-03 77.30 149.45 76.10 149.45 0.0M
2023-10-02 80.05 149.45 77.45 149.45 0.0M
2023-09-29 80.85 149.45 79.60 149.45 0.0M
2023-09-28 80.25 149.45 79.55 149.45 0.1M
2023-09-27 80.15 149.45 80.05 149.45 0.1M
2023-09-26 81.10 149.45 80.20 149.45 0.1M
2023-09-25 83.15 149.45 81.60 149.45 0.0M
2023-09-22 83.05 149.45 83.05 149.45 0.1M
2023-09-21 83.20 149.45 83.05 149.45 0.0M
2023-09-20 83.35 149.45 83.35 149.45 0.1M
2023-09-19 80.95 149.45 80.85 149.45 0.1M
2023-09-18 79.75 149.45 79.75 149.45 0.1M
2023-09-15 79.05 149.45 78.35 149.45 0.3M
2023-09-14 75.45 149.45 75.05 149.45 0.1M
2023-09-13 75.80 149.45 74.60 149.45 0.0M
2023-09-12 78.05 149.45 76.45 149.45 0.0M
2023-09-11 79.85 149.45 77.25 149.45 0.0M
2023-09-08 80.10 149.45 79.45 149.45 0.0M
2023-09-07 79.35 149.45 78.80 149.45 0.0M
2023-09-06 79.05 149.45 77.80 149.45 0.0M
2023-09-05 80.35 149.45 78.30 149.45 0.1M
2023-09-04 83.25 149.45 82.10 149.45 0.1M
2023-09-01 81.15 149.45 81.15 149.45 0.0M
2023-08-31 81.25 149.45 81.10 149.45 0.0M
2023-08-30 81.75 149.45 80.80 149.45 0.0M
2023-08-29 81.30 149.45 80.65 149.45 0.1M
2023-08-25 75.25 149.45 75.25 149.45 0.2M
2023-08-24 77.00 149.45 75.70 149.45 0.1M
2023-08-23 72.45 149.45 72.05 149.45 0.0M
2023-08-22 72.45 149.45 71.35 149.45 0.1M
2023-08-21 72.70 149.45 72.25 149.45 0.0M
2023-08-18 74.90 149.45 71.25 149.45 0.0M
2023-08-17 74.70 149.45 74.55 149.45 0.0M
2023-08-16 72.40 149.45 72.08 149.45 0.1M
2023-08-15 73.75 149.45 72.35 149.45 0.0M
2023-08-14 73.15 149.45 72.25 149.45 0.0M
2023-08-11 75.55 149.45 73.60 149.45 0.0M
2023-08-10 75.25 149.45 74.60 149.45 0.3M
2023-08-09 77.00 149.45 75.15 149.45 0.0M
2023-08-08 74.25 149.45 73.55 149.45 0.3M
2023-08-07 74.90 149.45 74.05 149.45 0.0M
2023-08-04 73.55 149.45 73.40 149.45 0.0M
2023-08-03 74.50 149.45 74.05 149.45 0.5M
2023-08-02 73.40 149.45 72.90 149.45 0.0M
2023-08-01 74.20 149.45 73.85 149.45 0.0M
2023-07-31 72.00 149.45 72.00 149.45 0.0M
2023-07-28 71.85 149.45 71.30 149.45 0.0M
2023-07-27 71.90 149.45 71.75 149.45 0.1M
2023-07-26 72.60 149.45 71.10 149.45 0.1M
2023-07-25 71.85 149.45 71.85 149.45 0.1M
2023-07-24 73.90 149.45 72.65 149.45 0.7M
2023-07-21 71.90 149.45 71.85 149.45 0.4M
2023-07-20 72.65 149.45 71.80 149.45 0.0M
2023-07-19 72.50 149.45 71.70 149.45 0.1M
2023-07-18 70.95 149.45 70.70 149.45 0.1M
2023-07-17 70.80 149.45 70.80 149.45 0.0M
2023-07-14 70.65 149.45 70.50 149.45 0.1M
2023-07-13 71.45 149.45 71.40 149.45 0.2M
2023-07-12 70.90 149.45 70.80 149.45 0.0M
2023-07-11 71.90 149.45 71.20 149.45 0.0M
2023-07-10 72.25 149.45 70.70 149.45 0.1M
2023-07-07 73.70 149.45 72.90 149.45 0.0M
2023-07-06 74.30 149.45 72.95 149.45 0.1M
2023-07-05 74.05 149.45 74.00 149.45 0.0M
2023-07-04 74.10 149.45 74.10 149.45 0.0M
2023-07-03 74.65 149.45 73.65 149.45 0.1M
2023-06-30 73.50 149.45 73.50 149.45 0.0M
2023-06-29 72.55 149.45 71.90 149.45 0.0M
2023-06-28 72.45 149.45 71.80 149.45 0.0M
2023-06-27 73.85 149.45 72.55 149.45 0.1M
2023-06-26 75.30 149.45 73.50 149.45 0.0M
2023-06-23 74.10 149.45 74.10 149.45 0.0M
2023-06-22 74.55 149.45 72.90 149.45 0.0M
2023-06-21 76.60 149.45 74.70 149.45 0.1M
2023-06-20 80.30 149.45 77.50 149.45 0.0M
2023-06-19 85.70 149.45 78.90 149.45 0.1M
2023-06-16 87.75 149.45 87.75 149.45 0.0M
2023-06-15 87.35 149.45 86.25 149.45 0.0M
2023-06-14 87.85 149.45 87.80 149.45 0.0M
2023-06-13 87.75 149.45 87.00 149.45 0.0M
2023-06-12 87.20 149.45 86.60 149.45 0.0M
2023-06-09 86.70 149.45 85.10 149.45 0.2M
2023-06-08 81.90 149.45 81.60 149.45 0.1M
2023-06-07 82.70 149.45 81.85 149.45 0.0M
2023-06-06 82.95 149.45 82.15 149.45 0.0M
2023-06-02 81.80 149.45 81.25 149.45 0.0M
2023-06-01 82.50 149.45 81.50 149.45 0.0M
2023-05-31 81.30 149.45 80.85 149.45 0.0M
2023-05-30 83.55 149.45 81.60 149.45 0.0M
2023-05-26 81.05 149.45 80.80 149.45 0.1M
2023-05-25 81.65 149.45 81.15 149.45 0.1M
2023-05-24 82.80 149.45 81.65 149.45 0.1M
2023-05-23 86.15 149.45 84.35 149.45 0.0M
2023-05-22 86.55 149.45 84.85 149.45 0.1M
2023-05-17 86.25 149.45 85.65 149.45 0.0M
2023-05-16 86.80 149.45 86.10 149.45 0.1M
2023-05-15 87.55 149.45 86.90 149.45 0.0M
2023-05-12 87.80 149.45 86.55 149.45 0.1M
2023-05-11 87.85 149.45 87.30 149.45 0.1M
2023-05-10 86.50 149.45 84.95 149.45 0.1M
2023-05-09 82.45 149.45 82.45 149.45 0.1M
2023-05-04 81.15 149.45 81.10 149.45 0.1M
2023-05-03 83.05 149.45 81.90 149.45 0.1M
2023-05-02 86.15 149.45 84.10 149.45 0.1M
2023-04-28 86.00 149.45 85.05 149.45 0.0M
2023-04-27 85.00 149.45 85.00 149.45 0.0M
2023-04-26 83.70 149.45 82.95 149.45 0.1M
2023-04-25 85.15 149.45 83.55 149.45 0.1M
2023-04-24 87.05 149.45 85.30 149.45 0.2M
2023-04-21 82.85 149.45 80.90 149.45 0.1M
2023-04-20 83.00 149.45 82.20 149.45 0.1M
2023-04-19 85.45 149.45 82.40 149.45 0.1M
2023-04-18 96.35 149.45 84.85 149.45 0.7M
2023-04-17 111.50 149.45 110.90 149.45 0.0M
2023-04-14 111.40 149.45 109.80 149.45 0.1M
2023-04-13 110.10 149.45 110.10 149.45 0.0M
2023-04-12 107.90 149.45 105.50 149.45 0.1M
2023-04-11 106.90 149.45 106.90 149.45 0.0M
2023-04-05 103.70 149.45 103.70 149.45 0.0M
2023-04-04 104.20 149.45 103.60 149.45 0.8M
2023-04-03 105.80 149.45 101.30 149.45 0.0M
2023-03-31 105.40 149.45 104.80 149.45 0.0M
2023-03-30 105.20 149.45 104.40 149.45 0.0M
2023-03-29 104.40 149.45 104.00 149.45 0.0M
2023-03-28 103.90 149.45 103.30 149.45 0.1M
2023-03-27 102.60 149.45 102.60 149.45 0.0M
2023-03-24 100.80 149.45 100.10 149.45 0.1M
2023-03-23 98.75 149.45 98.75 149.45 0.0M
2023-03-22 99.05 149.45 98.85 149.45 0.0M
2023-03-21 97.95 149.45 97.95 149.45 0.0M
2023-03-20 96.40 149.45 94.85 149.45 0.0M
2023-03-17 99.60 149.45 97.60 149.45 0.0M
2023-03-16 98.00 149.45 96.60 149.45 0.0M
2023-03-15 100.30 149.45 96.80 149.45 0.1M
2023-03-14 97.75 149.45 97.45 149.45 0.1M
2023-03-13 101.80 149.45 97.40 149.45 0.1M
2023-03-10 103.70 149.45 102.30 149.45 0.0M
2023-03-09 105.30 149.45 104.30 149.45 0.0M
2023-03-08 105.20 149.45 104.60 149.45 0.1M
2023-03-07 105.70 149.45 105.70 149.45 0.0M
2023-03-06 107.00 149.45 106.10 149.45 0.0M
2023-03-03 106.00 149.45 105.60 149.45 0.0M
2023-03-02 102.70 149.45 102.50 149.45 0.0M
2023-03-01 104.50 149.45 102.90 149.45 0.0M
2023-02-28 106.00 149.45 104.60 149.45 0.0M
2023-02-27 107.30 149.45 106.20 149.45 0.0M
2023-02-24 106.50 149.45 106.50 149.45 0.2M
2023-02-23 107.10 149.45 105.80 149.45 0.0M
2023-02-22 105.80 149.45 105.30 149.45 0.0M
2023-02-21 110.60 149.45 108.10 149.45 0.0M
2023-02-20 111.70 149.45 110.70 149.45 0.0M
2023-02-17 109.50 149.45 109.10 149.45 0.0M
2023-02-16 109.00 149.45 109.00 149.45 0.0M
2023-02-15 106.70 149.45 106.70 149.45 0.0M
2023-02-14 106.90 149.45 106.90 149.45 0.1M
2023-02-13 102.60 149.45 102.30 149.45 0.0M
2023-02-10 104.40 149.45 102.60 149.45 0.0M
2023-02-09 105.90 149.45 105.00 149.45 0.0M
2023-02-08 108.90 149.45 106.10 149.45 0.1M
2023-02-07 111.50 149.45 107.90 149.45 0.0M
2023-02-06 111.40 149.45 109.20 149.45 0.0M
2023-02-03 103.10 149.45 98.40 149.45 0.1M
2023-02-02 103.30 149.45 102.10 149.45 0.1M
2023-02-01 102.20 149.45 101.30 149.45 0.1M
2023-01-31 101.10 149.45 99.00 149.45 0.0M
2023-01-30 100.80 149.45 100.00 149.45 0.0M
2023-01-27 97.90 149.45 97.90 149.45 0.0M
2023-01-26 98.10 149.45 97.30 149.45 0.1M
2023-01-25 96.10 149.45 94.45 149.45 0.0M
2023-01-24 99.55 149.45 95.90 149.45 0.0M
2023-01-23 99.30 149.45 98.85 149.45 0.0M
2023-01-20 95.85 149.45 95.75 149.45 0.0M
2023-01-19 98.45 149.45 96.15 149.45 0.0M
2023-01-18 100.40 149.45 98.70 149.45 0.0M
2023-01-17 100.70 149.45 100.20 149.45 0.0M
2023-01-16 101.20 149.45 101.00 149.45 0.0M
2023-01-13 101.40 149.45 100.20 149.45 0.0M
2023-01-12 100.60 149.45 99.50 149.45 0.0M
2023-01-11 100.20 149.45 100.20 149.45 0.0M
2023-01-10 98.20 149.45 96.90 149.45 0.0M
2023-01-09 97.30 149.45 97.30 149.45 0.0M
2023-01-06 93.60 149.45 92.55 149.45 0.0M
2023-01-05 94.40 149.45 93.00 149.45 0.0M
2023-01-04 98.05 149.45 94.60 149.45 0.0M
2023-01-03 98.50 149.45 97.45 149.45 0.0M