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
2024-12-30 33.82 34.14 33.74 33.82 0.0M
2024-12-27 34.18 34.72 34.18 34.18 0.0M
2024-12-23 34.28 34.28 33.82 34.28 0.0M
2024-12-20 33.24 33.40 33.00 33.24 0.0M
2024-12-19 33.44 33.48 33.42 33.44 0.0M
2024-12-18 33.82 33.82 33.48 33.82 0.0M
2024-12-17 33.02 33.34 33.02 33.02 0.0M
2024-12-16 32.98 32.98 32.98 32.98 0.0M
2024-12-13 32.40 32.40 32.34 32.40 0.0M
2024-12-11 31.66 31.74 31.50 31.66 0.0M
2024-12-10 31.68 31.68 31.18 31.68 0.0M
2024-12-09 32.68 32.94 32.68 32.68 0.0M
2024-12-06 32.94 33.20 32.90 32.94 0.0M
2024-12-05 33.10 33.26 32.94 33.10 0.0M
2024-12-04 32.44 32.46 32.42 32.44 0.0M
2024-12-03 32.18 32.18 32.04 32.18 0.0M
2024-12-02 31.94 31.95 31.94 31.94 0.0M
2024-11-28 31.66 31.66 31.66 31.66 0.0M
2024-11-27 31.04 31.04 31.04 31.04 0.0M
2024-11-26 31.02 31.20 30.84 31.02 0.0M
2024-11-25 30.28 30.46 30.28 30.28 0.0M
2024-11-21 30.00 30.00 29.36 30.00 0.0M
2024-11-20 29.54 29.74 29.54 29.54 0.0M
2024-11-19 29.20 29.46 29.20 29.20 0.0M
2024-11-18 29.76 29.76 29.66 29.76 0.0M
2024-11-15 29.78 29.78 29.60 29.78 0.0M
2024-11-14 29.96 29.96 29.50 29.96 0.0M
2024-11-13 30.04 30.04 30.04 30.04 0.0M
2024-11-12 30.32 30.40 30.32 30.32 0.0M
2024-11-08 30.00 30.52 29.98 30.00 0.0M
2024-11-07 30.26 30.62 30.26 30.26 0.0M
2024-11-06 30.40 31.00 30.24 30.40 0.0M
2024-11-05 30.54 30.60 30.48 30.54 0.0M
2024-11-04 30.46 30.46 30.46 30.46 0.0M
2024-11-01 30.36 30.36 30.36 30.36 0.0M
2024-10-31 31.08 31.08 31.02 31.08 0.0M
2024-10-30 31.40 31.40 31.14 31.40 0.0M
2024-10-29 31.20 31.58 30.78 31.20 0.0M
2024-10-28 30.64 31.06 30.64 30.64 0.0M
2024-10-25 30.50 30.50 29.98 30.50 0.0M
2024-10-24 30.52 31.00 30.32 30.52 0.0M
2024-10-23 30.18 30.18 29.86 30.18 0.0M
2024-10-22 29.90 29.90 29.54 29.90 0.0M
2024-10-21 29.70 29.70 29.56 29.70 0.0M
2024-10-18 29.64 29.80 29.64 29.64 0.0M
2024-10-17 29.78 30.00 29.72 29.78 0.0M
2024-10-16 29.80 30.70 29.74 29.80 0.0M
2024-10-15 31.06 31.06 30.72 31.06 0.0M
2024-10-14 30.60 30.60 29.60 30.60 0.0M
2024-10-09 29.40 29.40 28.94 29.40 0.0M
2024-10-08 28.78 28.80 28.46 28.78 0.0M
2024-10-07 28.58 28.60 28.38 28.58 0.0M
2024-10-04 28.50 28.60 28.50 28.50 0.0M
2024-10-03 28.68 28.96 28.66 28.68 0.0M
2024-10-02 28.54 28.70 28.44 28.54 0.0M
2024-10-01 28.54 28.74 28.48 28.54 0.0M
2024-09-30 28.66 29.26 28.56 28.66 0.0M
2024-09-27 28.64 28.78 28.56 28.64 0.0M
2024-09-26 28.65 28.78 28.30 28.65 0.0M
2024-09-25 28.56 29.00 28.36 28.56 0.0M
2024-09-24 29.28 29.40 28.92 29.28 0.0M
2024-09-23 29.08 29.08 28.20 29.08 0.0M
2024-09-20 30.76 31.42 30.76 30.76 0.0M
2024-09-19 31.64 31.64 31.00 31.64 0.0M
2024-09-18 32.38 32.38 32.38 32.38 0.0M
2024-09-17 32.62 32.78 32.62 32.62 0.0M
2024-09-13 33.16 33.34 33.14 33.16 0.0M
2024-09-12 32.40 32.70 32.32 32.40 0.0M
2024-09-11 32.32 32.56 32.32 32.32 0.0M
2024-09-10 33.12 33.12 33.12 33.12 0.0M
2024-09-09 32.82 32.96 32.82 32.82 0.0M
2024-09-06 32.70 32.70 32.40 32.70 0.0M
2024-09-05 33.10 33.10 33.02 33.10 0.0M
2024-09-04 32.97 33.28 32.97 32.97 0.0M
2024-09-03 33.20 34.04 33.20 33.20 0.0M
2024-09-02 34.04 34.40 34.04 34.04 0.0M
2024-08-30 34.86 34.86 34.86 34.86 0.0M
2024-08-28 35.02 35.02 34.66 35.02 0.0M
2024-08-27 34.78 34.78 34.78 34.78 0.0M
2024-08-26 34.66 34.66 34.66 34.66 0.0M
2024-08-23 35.20 35.20 34.92 35.20 0.0M
2024-08-22 34.84 34.90 34.66 34.84 0.0M
2024-08-21 34.66 34.66 34.64 34.66 0.0M
2024-08-20 34.82 34.82 34.14 34.82 0.0M
2024-08-19 34.48 34.48 34.48 34.48 0.0M
2024-08-16 35.04 35.04 35.04 35.04 0.0M
2024-08-15 35.72 35.72 35.10 35.72 0.0M
2024-08-14 35.64 35.68 35.64 35.64 0.0M
2024-08-13 34.90 35.22 34.88 34.90 0.0M
2024-08-12 34.96 35.46 34.96 34.96 0.0M
2024-08-09 34.44 34.84 34.44 34.44 0.0M
2024-08-08 34.54 34.54 33.98 34.54 0.0M
2024-08-07 34.68 34.84 34.38 34.68 0.0M
2024-08-06 34.10 34.10 34.10 34.10 0.0M
2024-08-05 33.70 33.70 33.70 33.70 0.0M
2024-08-02 35.48 36.26 35.48 35.48 0.0M
2024-08-01 36.56 36.80 36.56 36.56 0.0M
2024-07-30 36.60 36.60 36.52 36.60 0.0M
2024-07-29 36.44 36.44 36.38 36.44 0.0M
2024-07-26 36.82 37.10 36.66 36.82 0.0M
2024-07-25 36.90 36.90 36.58 36.90 0.0M
2024-07-24 37.06 37.54 36.60 37.06 0.0M
2024-07-23 37.88 37.88 37.88 37.88 0.0M
2024-07-22 38.16 38.16 37.56 38.16 0.0M
2024-07-19 37.46 37.94 37.46 37.46 0.0M
2024-07-18 38.30 38.30 37.84 38.30 0.0M
2024-07-17 38.08 38.12 37.60 38.08 0.0M
2024-07-16 37.36 37.92 37.14 37.36 0.0M
2024-07-15 38.60 39.84 38.32 38.60 0.0M
2024-07-12 39.86 40.28 39.14 39.86 0.0M
2024-07-11 36.83 39.02 36.28 36.83 0.0M
2024-07-10 33.80 33.80 33.70 33.78 0.0M
2024-07-09 33.70 33.92 33.70 33.90 0.0M
2024-07-08 33.92 34.48 33.92 34.24 0.0M
2024-07-05 32.66 32.66 32.66 32.66 0.0M
2024-07-04 32.10 32.42 32.06 32.16 0.0M
2024-07-02 30.88 31.42 30.88 31.32 0.0M
2024-07-01 31.32 31.58 31.32 31.58 0.0M
2024-06-28 31.26 31.26 31.26 31.26 0.0M
2024-06-27 30.64 31.26 30.52 31.10 0.0M
2024-06-26 31.30 31.30 31.10 31.10 0.0M
2024-06-25 31.18 31.18 31.18 31.18 0.0M
2024-06-24 31.86 32.24 31.86 32.24 0.0M
2024-06-21 32.04 32.10 32.04 32.10 0.0M
2024-06-20 31.68 31.68 31.60 31.60 0.0M
2024-06-19 31.22 31.38 31.16 31.16 0.0M
2024-06-17 31.56 31.56 31.56 31.56 0.0M
2024-06-12 32.34 32.34 32.34 32.34 0.0M
2024-06-11 32.22 32.22 32.06 32.12 0.0M
2024-06-10 32.50 32.50 32.22 32.22 0.0M
2024-06-07 33.20 33.20 33.20 33.20 0.0M
2024-06-05 32.80 33.50 32.80 33.08 0.0M
2024-06-04 33.12 33.40 32.68 32.86 0.0M
2024-06-03 33.68 33.78 33.58 33.68 0.0M
2024-05-31 33.20 33.32 33.18 33.32 0.2M
2024-05-30 32.70 33.12 32.54 33.10 0.0M
2024-05-29 32.64 32.66 32.56 32.56 0.0M
2024-05-28 33.00 33.18 33.00 33.18 0.0M
2024-05-27 33.66 33.66 33.66 33.66 0.0M
2024-05-24 32.60 33.48 32.60 33.48 0.0M
2024-05-23 33.10 33.10 33.10 33.10 0.0M
2024-05-22 32.62 32.66 32.52 32.56 0.0M
2024-05-21 31.68 31.82 31.66 31.66 0.0M
2024-05-16 31.90 32.16 31.50 31.66 0.0M
2024-05-15 32.22 32.22 32.00 32.00 0.0M
2024-05-14 30.88 31.34 30.82 31.34 0.0M
2024-05-13 30.62 30.62 30.50 30.50 0.0M
2024-05-10 29.64 30.30 29.60 30.30 0.0M
2024-05-08 30.02 30.22 29.72 29.72 0.0M
2024-05-07 29.78 29.90 29.46 29.46 0.0M
2024-05-06 29.62 29.62 29.38 29.38 0.0M
2024-05-03 29.16 29.22 29.06 29.22 0.0M
2024-05-02 28.64 28.86 28.64 28.70 0.0M
2024-04-30 28.82 28.98 28.76 28.76 0.0M
2024-04-29 28.52 29.02 28.52 28.80 0.0M
2024-04-26 28.52 28.52 28.00 28.26 0.0M
2024-04-25 28.88 29.70 28.72 29.52 0.0M
2024-04-24 31.22 31.58 31.22 31.58 0.0M
2024-04-23 31.50 31.50 30.82 30.82 0.0M
2024-04-22 31.16 31.16 31.16 31.16 0.0M
2024-04-19 30.90 31.02 30.82 30.92 0.0M
2024-04-18 30.56 31.08 30.56 30.98 0.0M
2024-04-17 31.14 31.14 30.72 30.72 0.0M
2024-04-16 31.16 31.16 31.00 31.00 0.0M
2024-04-15 31.88 31.88 31.76 31.76 0.0M
2024-04-12 32.62 32.62 31.92 31.92 0.0M
2024-04-11 31.98 32.00 31.98 32.00 0.0M
2024-04-10 32.20 32.20 31.68 31.80 0.0M
2024-04-09 32.06 32.28 32.06 32.28 0.0M
2024-04-08 31.70 31.82 31.50 31.82 0.0M
2024-04-05 31.92 32.04 31.92 32.04 0.0M
2024-04-04 32.46 32.50 32.26 32.46 0.0M
2024-04-03 32.66 32.96 32.40 32.50 0.0M
2024-04-02 34.34 34.88 34.00 34.36 0.0M
2024-03-27 34.10 34.15 33.90 33.90 0.0M
2024-03-26 32.95 33.65 32.95 33.65 0.0M
2024-03-25 33.80 33.80 33.00 33.00 0.0M
2024-03-22 34.40 34.40 34.15 34.20 0.0M
2024-03-21 35.45 35.45 35.45 35.45 0.0M
2024-03-20 35.00 35.80 35.00 35.80 0.0M
2024-03-18 35.70 35.90 35.55 35.55 0.0M
2024-03-15 35.45 35.50 35.35 35.45 0.0M
2024-03-14 35.25 35.30 35.20 35.20 0.0M
2024-03-13 35.40 35.40 35.00 35.00 0.0M
2024-03-12 35.25 35.25 35.25 35.25 0.0M
2024-03-11 34.40 34.50 34.30 34.50 0.0M
2024-03-08 34.65 34.65 34.65 34.65 0.0M
2024-03-07 34.10 34.15 34.05 34.15 0.0M
2024-03-06 35.05 35.10 34.70 34.70 0.0M
2024-03-05 35.60 35.60 35.15 35.25 0.0M
2024-03-04 36.60 36.60 36.00 36.05 0.0M
2024-03-01 36.60 36.75 36.25 36.40 0.0M
2024-02-29 35.70 36.10 35.70 36.10 0.0M
2024-02-28 35.70 35.70 35.10 35.10 0.0M
2024-02-27 35.50 35.70 35.50 35.70 0.0M
2024-02-26 35.70 35.70 35.40 35.70 0.0M
2024-02-23 34.65 34.90 34.50 34.90 0.0M
2024-02-22 34.95 35.30 34.85 34.90 0.0M
2024-02-21 35.60 35.60 34.10 34.75 0.0M
2024-02-20 35.90 35.90 34.80 34.95 0.0M
2024-02-19 35.00 36.20 35.00 36.20 0.0M
2024-02-16 35.20 35.35 35.10 35.35 0.0M
2024-02-15 35.05 35.05 34.30 34.30 0.0M
2024-02-14 33.30 35.60 33.30 34.95 0.0M
2024-02-13 33.35 33.35 33.20 33.20 0.0M
2024-02-12 33.30 33.30 32.90 32.90 0.0M
2024-02-09 33.15 33.95 33.15 33.95 0.0M
2024-02-08 32.80 33.40 32.75 33.35 0.0M
2024-02-06 32.40 33.00 32.40 32.95 0.0M
2024-02-01 32.15 32.15 32.15 32.15 0.1M
2024-01-30 32.15 32.15 32.15 32.15 0.0M
2024-01-29 32.50 32.50 32.40 32.40 0.0M
2024-01-26 32.35 32.50 31.85 32.05 0.1M
2024-01-25 32.10 32.70 32.10 32.55 0.0M
2024-01-24 31.95 32.10 31.95 32.10 0.0M
2024-01-23 32.45 32.45 31.65 31.75 0.1M
2024-01-22 31.70 32.10 31.70 32.10 0.0M
2024-01-19 31.50 31.95 31.50 31.60 0.0M
2024-01-18 30.80 31.40 30.65 31.40 0.0M
2024-01-17 31.65 31.65 30.95 31.15 0.0M
2024-01-16 30.95 31.85 30.70 31.80 0.1M
2024-01-15 31.70 31.70 31.70 31.70 0.0M
2024-01-12 31.75 32.10 31.75 32.10 0.0M
2024-01-11 31.70 31.75 31.50 31.60 0.0M
2024-01-10 31.50 31.70 31.50 31.70 0.0M