Matas

MATAS
🏛️ uk →
130.20
Last Update: 2025-10-03
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
2023-12-29 114.80 115.40 114.80 115.20 0.0M
2023-12-28 114.40 115.20 113.60 113.60 0.0M
2023-12-27 113.20 114.00 113.00 113.40 0.0M
2023-12-22 112.40 112.60 112.00 112.00 0.1M
2023-12-21 111.00 112.00 110.50 110.50 0.0M
2023-12-20 110.60 111.60 110.20 111.50 0.0M
2023-12-19 109.60 110.60 109.20 110.10 0.0M
2023-12-18 108.80 110.40 108.50 108.50 0.0M
2023-12-15 108.60 108.60 107.60 108.30 0.0M
2023-12-14 106.60 107.20 106.20 106.20 0.0M
2023-12-13 104.40 104.80 103.60 104.00 0.0M
2023-12-12 103.00 104.00 102.60 102.90 0.0M
2023-12-11 105.00 105.20 102.80 103.70 0.0M
2023-12-08 103.00 105.40 103.00 104.20 0.0M
2023-12-07 103.60 103.60 102.80 103.50 0.0M
2023-12-06 105.20 105.20 103.40 104.00 0.0M
2023-12-05 105.20 105.40 104.40 104.40 0.0M
2023-12-04 105.40 105.40 104.20 104.20 0.0M
2023-12-01 104.80 105.20 104.00 105.00 0.0M
2023-11-30 107.00 107.00 105.20 105.20 0.0M
2023-11-29 108.40 108.40 107.40 108.10 0.0M
2023-11-28 106.40 107.40 106.00 107.20 0.0M
2023-11-27 107.20 108.00 107.20 107.60 0.0M
2023-11-24 104.20 105.60 104.20 105.60 0.0M
2023-11-23 104.00 104.20 103.60 104.20 0.0M
2023-11-22 103.40 104.60 103.40 104.00 0.0M
2023-11-21 102.70 102.70 102.70 102.70 0.0M
2023-11-20 101.80 101.80 100.75 100.75 0.0M
2023-11-17 101.40 103.20 101.00 102.05 0.0M
2023-11-16 101.00 101.20 100.55 100.55 0.0M
2023-11-15 102.80 102.80 100.60 101.50 0.0M
2023-11-14 98.00 99.40 98.00 99.40 0.0M
2023-11-13 93.80 96.90 92.30 96.60 0.0M
2023-11-10 91.20 94.10 88.70 93.50 0.0M
2023-11-09 96.90 97.90 96.40 97.10 0.0M
2023-11-08 94.10 96.80 92.90 96.80 0.0M
2023-11-07 93.20 93.20 91.30 92.40 0.0M
2023-11-06 94.80 95.50 92.90 93.90 0.0M
2023-11-03 93.50 96.00 93.50 94.95 0.0M
2023-11-02 93.10 93.90 93.10 93.90 0.0M
2023-11-01 91.90 92.40 90.60 91.15 0.0M
2023-10-31 90.80 91.60 90.50 90.55 0.0M
2023-10-30 89.40 91.00 89.40 90.05 0.0M
2023-10-27 90.20 90.60 89.10 90.05 0.0M
2023-10-26 89.50 90.10 89.10 89.20 0.0M
2023-10-25 91.30 91.30 89.40 89.50 0.0M
2023-10-24 89.60 91.60 89.10 90.65 0.0M
2023-10-23 89.40 89.80 88.20 88.20 0.0M
2023-10-20 90.60 90.60 89.30 90.15 0.0M
2023-10-19 92.20 92.90 91.80 92.90 0.0M
2023-10-18 94.00 94.00 92.60 92.90 0.0M
2023-10-17 94.00 94.80 93.70 93.90 0.0M
2023-10-16 95.50 95.50 94.30 95.35 0.0M
2023-10-13 97.70 97.70 94.70 95.85 0.0M
2023-10-12 97.90 98.10 96.70 96.70 0.0M
2023-10-11 96.30 97.00 95.10 96.10 0.0M
2023-10-10 95.90 96.80 95.30 96.40 0.0M
2023-10-09 95.10 95.55 94.40 95.55 0.0M
2023-10-06 95.00 95.80 95.00 95.05 0.0M
2023-10-05 93.50 94.80 93.50 94.15 0.0M
2023-10-04 92.50 94.40 92.50 93.80 0.0M
2023-10-03 94.30 95.20 93.90 94.45 0.0M
2023-10-02 97.60 97.80 94.20 94.85 0.0M
2023-09-29 98.20 98.30 97.30 97.60 0.0M
2023-09-28 97.60 98.40 97.20 98.40 0.0M
2023-09-27 95.00 97.10 95.00 96.10 0.0M
2023-09-26 97.40 97.40 95.50 95.85 0.0M
2023-09-25 99.80 99.80 97.40 98.15 0.0M
2023-09-22 101.20 101.80 100.60 100.90 0.0M
2023-09-21 102.00 102.40 100.60 102.05 0.0M
2023-09-20 101.60 103.40 101.40 102.50 0.0M
2023-09-19 100.60 101.60 100.60 101.15 0.0M
2023-09-18 101.40 101.40 100.10 100.10 0.0M
2023-09-15 104.20 104.20 101.80 102.50 0.0M
2023-09-14 102.40 103.70 102.40 103.70 0.0M
2023-09-13 103.60 103.60 102.00 102.70 0.0M
2023-09-12 104.40 105.60 103.60 105.60 0.0M
2023-09-11 104.60 106.00 103.40 105.60 0.0M
2023-09-08 106.20 106.80 105.20 106.40 0.0M
2023-09-07 108.00 108.00 105.00 106.40 0.0M
2023-09-06 110.60 110.80 108.40 109.10 0.0M
2023-09-05 110.20 111.40 110.00 110.90 0.0M
2023-09-04 110.60 111.80 109.40 109.70 0.0M
2023-09-01 107.80 112.00 107.80 112.00 0.0M
2023-08-31 105.00 106.60 103.20 105.80 0.0M
2023-08-30 103.80 105.00 103.80 104.00 0.0M
2023-08-29 102.60 104.80 102.20 103.50 0.0M
2023-08-25 101.40 104.20 101.40 102.90 0.0M
2023-08-24 101.80 102.40 100.95 100.95 0.0M
2023-08-23 100.40 101.40 100.00 100.15 0.0M
2023-08-22 101.40 103.00 100.55 100.55 0.0M
2023-08-21 100.80 102.00 100.00 100.55 0.0M
2023-08-18 99.30 101.40 99.00 100.50 0.0M
2023-08-17 97.80 100.40 97.00 100.10 0.0M
2023-08-16 96.80 100.40 96.80 97.50 0.0M
2023-08-15 100.00 100.00 98.40 98.75 0.0M
2023-08-14 98.10 101.00 98.00 99.75 0.0M
2023-08-11 98.70 99.10 98.40 98.40 0.0M
2023-08-10 99.80 101.80 98.80 99.20 0.0M
2023-08-09 98.20 102.05 97.90 102.05 0.0M
2023-08-08 96.20 97.70 96.10 97.65 0.0M
2023-08-07 97.00 97.00 95.80 96.70 0.0M
2023-08-04 97.00 97.60 96.10 96.90 0.0M
2023-08-03 98.70 98.80 97.10 97.20 0.0M
2023-08-02 99.00 99.90 98.70 98.95 0.0M
2023-08-01 99.60 101.40 99.60 100.10 0.0M
2023-07-31 99.80 100.40 99.50 99.60 0.0M
2023-07-28 98.00 100.20 98.00 99.80 0.0M
2023-07-27 98.60 98.60 97.80 97.80 0.0M
2023-07-26 97.60 98.20 97.30 97.50 0.0M
2023-07-25 96.50 97.90 96.30 97.20 0.0M
2023-07-24 97.20 97.90 97.00 97.10 0.0M
2023-07-21 97.10 98.10 96.90 96.90 0.0M
2023-07-20 98.20 98.20 97.00 98.00 0.0M
2023-07-19 97.50 98.40 97.40 98.15 0.0M
2023-07-18 98.50 98.50 97.30 97.30 0.0M
2023-07-17 98.70 98.80 97.60 98.75 0.0M
2023-07-14 100.20 100.40 99.20 100.10 0.0M
2023-07-13 101.20 101.80 100.55 100.55 0.0M
2023-07-12 98.90 102.80 98.70 102.30 0.0M
2023-07-11 101.00 101.00 100.00 100.70 0.0M
2023-07-10 100.20 101.20 100.00 100.55 0.0M
2023-07-07 101.80 102.60 101.20 101.70 0.0M
2023-07-06 101.60 103.00 101.60 101.75 0.0M
2023-07-05 101.80 103.00 101.80 102.25 0.0M
2023-07-04 102.00 103.60 101.00 103.30 0.0M
2023-07-03 101.60 101.80 100.60 101.10 0.0M
2023-06-30 91.30 100.80 91.30 100.70 0.1M
2023-06-29 84.10 91.60 84.10 91.45 0.0M
2023-06-28 83.40 83.40 82.80 83.15 0.0M
2023-06-27 83.20 83.30 81.70 82.65 0.0M
2023-06-26 83.80 83.85 83.20 83.85 0.0M
2023-06-23 82.80 84.00 82.60 83.85 0.0M
2023-06-22 83.40 83.70 83.05 83.05 0.0M
2023-06-21 83.20 83.30 82.70 82.85 0.0M
2023-06-20 83.30 83.30 82.65 82.65 0.0M
2023-06-19 82.80 83.15 82.50 83.15 0.0M
2023-06-16 83.40 83.50 82.80 83.35 0.0M
2023-06-15 84.70 84.70 84.70 84.70 0.0M
2023-06-14 84.50 85.10 84.40 85.00 0.0M
2023-06-13 85.30 85.30 84.60 84.60 0.0M
2023-06-12 85.00 85.00 83.45 83.45 0.0M
2023-06-09 84.90 84.90 83.20 84.00 0.0M
2023-06-08 84.10 85.60 84.10 85.40 0.0M
2023-06-07 82.90 84.50 82.60 83.55 0.0M
2023-06-06 83.60 83.80 82.00 83.15 0.0M
2023-06-02 82.20 84.20 82.20 83.15 0.0M
2023-06-01 81.90 82.90 81.60 81.70 0.0M
2023-05-31 84.80 85.80 82.05 82.05 0.0M
2023-05-30 90.80 91.70 89.70 90.05 0.0M
2023-05-26 88.40 91.00 88.40 90.75 0.0M
2023-05-25 88.20 89.10 88.00 88.50 0.0M
2023-05-24 89.90 90.00 88.80 88.80 0.0M
2023-05-23 90.50 90.90 90.20 90.75 0.0M
2023-05-22 91.50 91.70 90.50 91.55 0.0M
2023-05-17 91.10 92.00 91.10 92.00 0.0M
2023-05-16 91.20 93.90 91.20 93.30 0.0M
2023-05-15 89.80 90.00 89.80 89.90 0.0M
2023-05-12 88.30 89.60 88.30 88.60 0.0M
2023-05-11 89.80 90.10 88.80 90.05 0.0M
2023-05-10 89.20 89.40 88.20 88.60 0.0M
2023-05-09 88.70 89.10 88.10 88.10 0.0M
2023-05-04 85.40 86.30 85.20 85.70 0.0M
2023-05-03 85.20 85.60 85.20 85.50 0.0M
2023-05-02 86.30 86.60 85.90 86.05 0.0M
2023-04-28 84.70 85.60 83.80 84.80 0.0M
2023-04-27 84.10 84.80 84.10 84.50 0.0M
2023-04-26 82.20 84.70 82.20 84.10 0.0M
2023-04-25 83.10 83.10 82.00 83.05 0.0M
2023-04-24 82.90 84.10 82.90 83.75 0.0M
2023-04-21 83.20 83.20 82.85 82.85 0.0M
2023-04-20 83.30 83.50 83.00 83.45 0.0M
2023-04-19 83.30 83.60 83.30 83.35 0.0M
2023-04-18 84.70 85.20 84.20 85.20 0.0M
2023-04-17 87.40 87.40 84.70 84.70 0.0M
2023-04-14 87.00 87.10 86.30 86.75 0.0M
2023-04-13 85.80 86.00 85.70 86.00 0.0M
2023-04-12 84.80 85.60 84.10 85.00 0.0M
2023-04-11 84.90 84.90 84.20 84.60 0.0M
2023-04-05 83.40 84.50 83.40 84.40 0.0M
2023-04-04 84.00 84.10 84.00 84.10 0.0M
2023-04-03 84.20 84.50 83.60 84.50 0.0M
2023-03-31 84.20 84.95 84.00 84.00 0.0M
2023-03-30 82.90 83.65 82.80 82.80 0.0M
2023-03-29 81.20 82.30 80.65 81.83 0.0M
2023-03-28 81.75 81.95 80.60 80.60 0.0M
2023-03-27 81.40 82.10 80.85 81.58 0.0M
2023-03-24 80.50 80.95 80.20 80.95 0.0M
2023-03-23 80.90 81.25 80.50 80.80 0.0M
2023-03-22 79.85 80.80 79.65 79.72 0.0M
2023-03-21 79.85 80.50 79.65 79.67 0.0M
2023-03-20 77.75 79.65 77.75 79.28 0.0M
2023-03-17 80.30 80.50 78.60 79.08 0.0M
2023-03-16 79.05 79.50 77.90 78.70 0.0M
2023-03-15 79.70 79.70 77.65 78.30 0.0M
2023-03-14 80.00 80.40 79.65 80.05 0.0M
2023-03-13 80.10 80.15 78.55 79.62 0.0M
2023-03-10 79.95 80.95 79.95 80.15 0.0M
2023-03-09 80.65 81.20 80.25 80.60 0.0M
2023-03-08 80.55 81.50 80.55 80.75 0.0M
2023-03-07 83.05 83.05 81.25 81.42 0.0M
2023-03-06 84.15 84.15 82.55 82.75 0.0M
2023-03-03 83.90 83.90 83.30 83.53 0.0M
2023-03-02 81.55 83.42 81.55 83.42 0.0M
2023-03-01 82.25 82.25 81.40 82.15 0.0M
2023-02-28 82.15 82.30 81.55 82.10 0.0M
2023-02-27 81.90 82.65 81.90 81.92 0.0M
2023-02-24 81.95 82.85 81.58 81.58 0.0M
2023-02-23 81.45 81.95 81.05 81.53 0.0M
2023-02-22 81.95 81.95 80.50 80.80 0.0M
2023-02-21 83.55 83.60 82.40 82.40 0.0M
2023-02-20 84.25 84.40 83.60 84.40 0.0M
2023-02-17 84.40 84.80 84.25 84.35 0.0M
2023-02-16 84.05 84.75 84.05 84.20 0.0M
2023-02-15 84.40 84.65 83.45 83.78 0.0M
2023-02-14 83.40 84.70 83.40 84.00 0.0M
2023-02-13 82.55 83.72 82.45 83.72 0.0M
2023-02-10 85.85 85.85 82.70 83.72 0.0M
2023-02-09 86.85 87.60 84.95 86.40 0.0M
2023-02-08 78.20 86.40 78.20 85.17 0.0M
2023-02-07 77.05 77.75 76.55 76.65 0.0M
2023-02-06 78.10 78.10 75.80 76.55 0.0M
2023-02-03 78.15 78.55 77.70 78.55 0.0M
2023-02-02 76.25 77.75 76.25 77.67 0.0M
2023-02-01 75.80 76.35 75.45 75.58 0.0M
2023-01-31 74.05 74.40 73.70 74.40 0.0M
2023-01-30 73.40 73.95 73.08 73.08 0.0M
2023-01-27 73.95 73.95 73.60 73.92 0.0M
2023-01-26 73.40 74.20 73.40 74.15 0.0M
2023-01-25 73.10 73.15 72.60 72.60 0.0M
2023-01-24 74.60 74.65 74.25 74.40 0.0M
2023-01-23 73.90 74.30 73.50 74.25 0.0M
2023-01-20 72.75 73.35 72.60 72.85 0.0M
2023-01-19 72.60 73.28 72.60 73.28 0.0M
2023-01-18 73.30 74.25 73.30 73.92 0.0M
2023-01-17 75.15 75.15 74.20 75.03 0.0M
2023-01-16 74.45 74.95 74.40 74.40 0.0M
2023-01-13 74.15 74.50 73.75 73.83 0.0M
2023-01-12 74.90 74.95 73.83 73.83 0.0M
2023-01-11 73.70 75.05 73.60 74.70 0.0M
2023-01-10 72.65 73.65 72.65 73.03 0.0M
2023-01-09 73.25 73.25 72.30 72.35 0.0M
2023-01-06 71.20 73.45 70.95 72.65 0.0M
2023-01-05 75.90 75.90 70.80 70.80 0.0M
2023-01-04 73.65 74.60 73.30 74.55 0.0M
2023-01-03 71.95 73.45 71.95 73.28 0.0M