Kitron

KIT
🏛️ uk →
58.71
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
2023-06-13 43.85 43.85 43.85 43.85 0.0M
2023-06-12 44.00 44.10 43.85 43.85 0.0M
2023-06-09 43.40 44.25 43.40 44.20 0.0M
2023-06-08 43.50 43.55 42.80 42.80 0.0M
2023-06-07 45.40 45.40 44.20 44.30 0.0M
2023-06-06 44.70 46.05 44.45 46.05 0.0M
2023-06-05 46.05 46.05 45.25 45.25 0.0M
2023-06-02 46.05 46.15 45.90 46.00 0.0M
2023-06-01 45.75 46.30 45.75 46.20 0.0M
2023-05-31 46.35 46.90 46.15 46.40 0.0M
2023-05-30 46.50 46.95 46.45 46.45 0.0M
2023-05-26 46.70 47.00 46.35 46.75 0.0M
2023-05-25 46.20 46.45 46.20 46.45 0.0M
2023-05-24 46.40 46.40 46.15 46.15 0.0M
2023-05-23 46.90 46.90 46.85 46.85 0.0M
2023-05-22 46.35 46.50 45.80 46.50 0.0M
2023-05-19 46.25 46.35 45.70 46.35 0.0M
2023-05-16 45.40 45.50 45.00 45.15 0.0M
2023-05-15 45.05 45.05 44.70 44.95 0.0M
2023-05-12 44.45 45.30 44.45 45.00 0.0M
2023-05-11 43.90 43.95 43.85 43.85 0.0M
2023-05-10 44.50 44.95 44.00 44.35 0.0M
2023-05-09 44.15 44.40 43.55 44.40 0.0M
2023-05-05 42.25 42.85 42.00 42.50 0.0M
2023-05-04 40.85 41.05 40.50 40.95 0.0M
2023-05-03 40.55 41.45 40.55 41.45 0.0M
2023-05-02 42.40 42.90 40.45 40.45 0.0M
2023-04-28 40.15 40.40 39.90 40.00 0.0M
2023-04-27 35.00 35.80 34.66 35.80 0.0M
2023-04-26 34.30 34.30 34.10 34.15 0.0M
2023-04-25 35.50 35.55 34.85 34.85 0.0M
2023-04-24 35.40 36.20 35.00 36.10 0.0M
2023-04-21 35.85 36.20 35.20 35.20 0.0M
2023-04-20 35.55 36.70 34.05 36.55 0.0M
2023-04-19 35.80 36.80 35.80 36.50 0.0M
2023-04-18 36.80 36.80 35.70 35.90 0.1M
2023-04-17 37.15 37.15 36.55 36.65 0.0M
2023-04-14 37.35 37.35 36.70 36.70 0.0M
2023-04-13 36.60 37.40 36.60 37.30 0.0M
2023-04-12 35.85 36.60 35.85 36.50 0.0M
2023-04-11 37.60 37.70 36.85 37.05 0.0M
2023-04-05 37.45 37.55 37.40 37.50 0.0M
2023-04-04 36.90 37.70 36.85 37.40 0.0M
2023-04-03 36.60 37.05 36.30 36.90 0.0M
2023-03-31 36.20 36.90 36.20 36.75 0.0M
2023-03-30 36.00 36.05 35.85 36.05 0.0M
2023-03-29 34.80 35.30 34.55 35.10 0.0M
2023-03-28 34.75 34.95 34.70 34.80 0.0M
2023-03-27 34.45 35.00 34.25 35.00 0.0M
2023-03-24 34.05 34.10 33.55 33.65 0.0M
2023-03-23 34.00 34.35 33.75 34.30 0.0M
2023-03-22 34.55 34.55 33.80 34.15 0.0M
2023-03-21 33.85 34.10 33.85 34.00 0.0M
2023-03-20 32.65 33.05 32.50 33.05 0.0M
2023-03-17 33.70 33.95 33.60 33.75 0.0M
2023-03-16 33.95 33.95 33.10 33.45 0.0M
2023-03-15 33.70 33.75 33.25 33.30 0.0M
2023-03-14 33.30 34.25 33.30 34.25 0.0M
2023-03-13 33.00 33.00 32.85 32.90 0.0M
2023-03-10 33.35 33.70 33.35 33.65 0.0M
2023-03-09 33.95 33.95 33.50 33.50 0.0M
2023-03-08 34.40 34.60 34.35 34.35 0.0M
2023-03-07 34.30 34.45 33.90 33.90 0.0M
2023-03-06 35.40 35.40 34.65 34.75 0.0M
2023-03-03 35.40 35.50 34.75 35.45 0.1M
2023-03-02 34.85 35.45 34.70 34.80 0.0M
2023-03-01 34.20 35.00 33.85 34.80 0.0M
2023-02-28 34.30 35.40 34.10 34.10 0.0M
2023-02-27 33.10 34.45 32.95 34.40 0.0M
2023-02-24 32.85 33.15 32.75 32.80 0.0M
2023-02-23 33.30 33.35 32.90 32.90 0.0M
2023-02-22 34.30 34.30 33.30 33.30 0.1M
2023-02-21 33.90 34.45 33.65 34.45 0.1M
2023-02-20 33.90 33.90 33.65 33.70 0.0M
2023-02-17 32.75 32.80 32.35 32.45 0.0M
2023-02-16 32.30 32.85 31.70 31.90 0.1M
2023-02-15 29.35 31.10 29.35 31.10 0.0M
2023-02-14 28.30 28.40 27.75 28.35 0.0M
2023-02-13 28.65 29.00 27.95 27.95 0.1M
2023-02-10 28.20 28.20 27.85 28.10 0.0M
2023-02-09 27.55 28.20 27.50 27.80 0.0M
2023-02-08 27.60 27.60 27.25 27.50 0.0M
2023-02-07 27.50 27.55 27.40 27.40 0.0M
2023-02-06 28.00 28.00 27.30 27.40 0.0M
2023-02-03 27.75 28.15 27.75 27.85 0.0M
2023-02-02 27.50 27.50 27.25 27.25 0.0M
2023-02-01 27.00 27.40 26.95 27.20 0.0M
2023-01-31 26.80 26.80 26.60 26.60 0.0M
2023-01-30 26.45 27.05 26.45 27.05 0.0M
2023-01-27 26.60 26.60 25.85 25.95 0.0M
2023-01-26 25.70 25.80 25.60 25.80 0.0M
2023-01-25 25.85 25.85 25.35 25.35 0.0M
2023-01-24 25.90 26.20 25.80 25.95 0.0M
2023-01-23 25.95 26.05 25.70 25.90 0.0M
2023-01-20 25.30 25.70 25.30 25.70 0.0M
2023-01-19 25.15 25.40 25.15 25.25 0.0M
2023-01-18 25.35 25.45 24.95 25.45 0.0M
2023-01-17 25.75 25.80 25.05 25.45 0.1M
2023-01-16 26.45 26.45 25.95 25.95 0.0M
2023-01-13 26.25 26.80 26.20 26.70 0.0M
2023-01-12 27.00 27.00 26.35 26.55 0.0M
2023-01-11 27.25 27.25 26.57 26.90 0.0M
2023-01-10 27.25 27.25 27.25 27.25 0.0M
2023-01-09 27.50 27.75 27.00 27.10 0.0M
2023-01-06 27.15 27.40 27.15 27.20 0.0M
2023-01-05 27.20 27.45 27.00 27.00 0.0M
2023-01-04 27.85 28.05 27.40 27.45 0.0M
2023-01-03 27.20 27.65 27.20 27.60 0.0M