Mekonomen

MEKO
🏛️ uk →
81.15
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
2023-12-29 109.00 109.30 108.10 108.10 0.0M
2023-12-28 108.60 109.05 108.50 109.05 0.0M
2023-12-27 109.80 109.80 109.45 109.45 0.0M
2023-12-22 106.00 106.00 105.75 105.75 0.0M
2023-12-21 103.80 106.00 103.70 105.45 0.0M
2023-12-20 108.00 108.00 103.53 103.53 0.0M
2023-12-19 106.80 107.10 106.50 106.50 0.0M
2023-12-18 105.20 106.20 105.20 106.20 0.0M
2023-12-15 107.60 107.60 104.70 105.05 0.0M
2023-12-14 106.10 107.70 105.60 105.65 0.0M
2023-12-13 104.80 104.90 103.30 103.35 0.0M
2023-12-12 106.20 106.20 103.60 104.33 0.0M
2023-12-11 106.60 107.85 106.40 107.85 0.0M
2023-12-08 109.80 109.80 107.80 108.50 0.0M
2023-12-07 107.30 108.20 107.30 108.20 0.0M
2023-12-06 108.30 108.30 108.20 108.20 0.0M
2023-12-05 107.80 109.05 107.80 109.05 0.0M
2023-12-04 108.40 108.60 107.50 108.60 0.0M
2023-12-01 103.60 106.10 103.40 104.12 0.0M
2023-11-30 104.10 105.00 104.10 104.30 0.0M
2023-11-29 103.70 104.20 103.45 103.45 0.0M
2023-11-28 104.30 104.30 102.90 104.00 0.0M
2023-11-27 104.90 104.90 104.22 104.22 0.0M
2023-11-24 105.40 105.45 104.30 105.45 0.0M
2023-11-23 104.90 105.50 104.60 104.70 0.0M
2023-11-22 104.40 105.00 103.53 103.53 0.0M
2023-11-21 106.20 106.20 105.70 106.00 0.0M
2023-11-20 105.50 105.90 105.20 105.45 0.0M
2023-11-17 106.40 107.00 105.20 105.35 0.0M
2023-11-16 104.10 105.70 104.10 104.67 0.0M
2023-11-15 105.90 106.40 104.70 106.40 0.0M
2023-11-14 100.30 103.90 99.80 102.58 0.0M
2023-11-13 99.90 100.70 99.90 100.00 0.0M
2023-11-10 101.90 102.70 100.80 101.85 0.0M
2023-11-09 97.70 100.90 97.60 100.50 0.0M
2023-11-08 94.45 94.70 94.15 94.15 0.0M
2023-11-07 94.20 94.25 93.67 93.67 0.0M
2023-11-06 93.88 93.88 93.88 93.88 0.0M
2023-11-03 95.05 95.70 92.92 92.92 0.0M
2023-11-01 89.50 90.10 89.50 90.10 0.0M
2023-10-31 89.70 90.00 89.25 90.00 0.0M
2023-10-30 88.30 89.80 88.30 89.62 0.0M
2023-10-27 88.65 88.83 88.65 88.83 0.0M
2023-10-26 86.40 87.30 86.40 87.30 0.0M
2023-10-25 87.10 88.05 86.75 87.30 0.0M
2023-10-24 88.85 90.05 88.85 90.05 0.0M
2023-10-23 87.80 88.30 86.85 88.30 0.0M
2023-10-20 87.55 89.05 87.55 88.25 0.0M
2023-10-19 89.50 90.20 89.50 90.20 0.0M
2023-10-18 91.70 92.60 89.50 90.20 0.0M
2023-10-17 93.50 93.50 90.58 90.58 0.0M
2023-10-16 92.90 92.90 91.95 92.05 0.0M
2023-10-13 94.85 94.85 93.50 94.25 0.0M
2023-10-12 95.45 95.45 95.25 95.25 0.0M
2023-10-11 95.60 95.80 94.45 94.45 0.0M
2023-10-10 94.50 94.50 93.67 93.67 0.0M
2023-10-09 92.70 92.70 92.25 92.45 0.0M
2023-10-06 92.45 92.45 92.05 92.05 0.0M
2023-10-05 92.60 92.83 92.20 92.83 0.0M
2023-10-04 93.25 93.25 92.20 92.58 0.0M
2023-10-03 96.15 96.70 96.00 96.12 0.0M
2023-10-02 96.15 97.15 96.15 97.15 0.0M
2023-09-29 95.50 95.85 95.00 95.10 0.0M
2023-09-28 93.05 95.65 93.05 95.15 0.0M
2023-09-27 92.10 92.35 91.35 91.35 0.0M
2023-09-26 93.10 93.10 92.00 92.45 0.0M
2023-09-25 93.90 93.90 92.60 93.78 0.0M
2023-09-22 94.45 94.95 93.15 93.15 0.0M
2023-09-21 95.00 96.00 95.00 95.45 0.0M
2023-09-20 94.45 95.70 94.25 94.25 0.0M
2023-09-19 94.15 95.15 93.72 93.72 0.0M
2023-09-18 94.80 95.70 94.70 94.72 0.0M
2023-09-15 96.05 96.60 95.15 96.30 0.0M
2023-09-14 96.40 96.40 96.40 96.40 0.0M
2023-09-13 95.70 96.95 95.60 95.83 0.0M
2023-09-12 98.40 98.40 96.60 96.60 0.0M
2023-09-11 97.65 98.40 97.25 97.25 0.0M
2023-09-08 96.15 97.05 96.15 96.88 0.0M
2023-09-07 96.95 97.45 96.80 97.28 0.0M
2023-09-06 98.40 98.40 98.40 98.40 0.0M
2023-09-05 99.45 99.45 98.60 98.60 0.0M
2023-09-04 99.55 100.12 99.55 100.12 0.0M
2023-09-01 99.00 99.70 98.60 98.60 0.0M
2023-08-31 98.90 98.90 98.67 98.67 0.0M
2023-08-30 98.95 99.90 98.80 98.80 0.0M
2023-08-29 101.70 102.00 99.85 100.50 0.0M
2023-08-25 101.10 103.70 101.10 103.38 0.0M
2023-08-24 104.10 104.10 100.20 101.35 0.0M
2023-08-23 104.90 104.90 100.00 103.53 0.0M
2023-08-22 104.10 104.10 102.50 102.50 0.0M
2023-08-21 103.40 104.12 103.20 104.12 0.0M
2023-08-18 102.50 103.60 100.80 101.75 0.0M
2023-08-17 105.70 105.70 105.20 105.55 0.0M
2023-08-16 108.20 108.20 106.30 106.30 0.0M
2023-08-15 109.30 109.30 109.15 109.15 0.0M
2023-08-14 108.50 108.70 108.20 108.70 0.0M
2023-08-11 108.40 108.60 106.80 108.60 0.0M
2023-08-10 108.80 109.05 107.60 109.05 0.0M
2023-08-09 109.80 109.90 109.55 109.55 0.0M
2023-08-08 110.20 111.00 108.90 110.30 0.0M
2023-08-07 107.80 107.80 107.45 107.45 0.0M
2023-08-04 106.90 107.60 106.00 106.30 0.0M
2023-08-03 106.50 107.05 106.30 107.05 0.0M
2023-08-02 108.00 108.40 107.20 108.40 0.0M
2023-08-01 108.40 109.80 106.60 109.35 0.0M
2023-07-31 111.60 111.65 111.60 111.65 0.0M
2023-07-28 111.05 111.05 111.05 111.05 0.0M
2023-07-27 111.80 112.90 111.40 112.60 0.0M
2023-07-26 109.10 109.20 109.05 109.05 0.0M
2023-07-25 107.70 109.90 107.30 109.75 0.0M
2023-07-24 106.80 108.20 106.60 107.25 0.0M
2023-07-21 107.30 108.00 107.05 107.05 0.0M
2023-07-20 109.20 109.20 108.10 108.80 0.0M
2023-07-19 108.80 109.10 107.55 107.55 0.0M
2023-07-18 105.10 106.90 105.10 106.90 0.0M
2023-07-17 104.70 105.50 104.40 104.50 0.0M
2023-07-14 106.10 106.20 105.10 106.20 0.0M
2023-07-13 110.30 110.30 107.60 107.65 0.0M
2023-07-12 107.40 110.90 107.40 109.05 0.0M
2023-07-11 104.20 107.20 104.20 106.60 0.0M
2023-07-10 104.20 105.35 103.60 105.35 0.0M
2023-07-07 104.90 105.60 104.90 105.15 0.0M
2023-07-06 106.30 106.50 105.00 106.50 0.0M
2023-07-05 107.90 108.30 107.50 108.30 0.0M
2023-07-04 108.70 108.80 106.70 108.80 0.0M
2023-07-03 110.60 111.90 107.60 109.25 0.0M
2023-06-30 109.90 111.20 108.90 109.25 0.0M
2023-06-29 109.70 109.70 108.00 108.00 0.0M
2023-06-28 107.00 107.70 105.90 106.30 0.0M
2023-06-27 104.50 105.60 104.10 105.25 0.0M
2023-06-26 100.30 103.30 99.80 102.50 0.0M
2023-06-22 100.70 100.70 99.62 99.62 0.0M
2023-06-21 100.20 100.50 99.70 100.50 0.0M
2023-06-20 101.50 102.20 100.70 100.97 0.0M
2023-06-19 103.70 104.40 102.90 104.40 0.0M
2023-06-16 106.80 106.80 104.60 106.30 0.0M
2023-06-15 107.70 107.70 106.60 106.60 0.0M
2023-06-14 105.10 105.30 104.78 104.78 0.0M
2023-06-13 106.00 106.30 104.30 104.33 0.0M
2023-06-12 105.80 106.50 104.97 104.97 0.0M
2023-06-09 103.90 104.50 103.80 104.50 0.0M
2023-06-08 104.70 104.70 103.50 104.33 0.0M
2023-06-07 105.00 106.00 104.40 105.65 0.0M
2023-06-05 105.90 105.90 103.80 105.45 0.0M
2023-06-02 106.00 106.70 104.80 105.75 0.0M
2023-06-01 106.50 106.50 104.10 104.90 0.0M
2023-05-31 106.80 107.65 106.30 107.65 0.0M
2023-05-30 106.60 107.70 106.10 106.90 0.0M
2023-05-26 105.00 107.20 104.40 105.25 0.0M
2023-05-25 107.40 107.50 105.80 107.05 0.0M
2023-05-24 113.70 113.70 110.20 110.40 0.0M
2023-05-23 113.70 117.10 113.10 115.55 0.0M
2023-05-22 112.60 115.25 112.40 115.25 0.0M
2023-05-19 113.10 116.20 112.90 115.55 0.0M
2023-05-17 116.40 118.30 114.80 118.30 0.0M
2023-05-16 123.30 123.30 114.60 118.30 0.0M
2023-05-15 127.00 127.10 125.60 126.70 0.0M
2023-05-12 124.20 126.40 124.20 125.15 0.0M
2023-05-11 122.00 124.00 121.70 124.00 0.0M
2023-05-10 122.00 123.60 121.80 122.40 0.0M
2023-05-09 121.70 122.70 121.20 122.30 0.0M
2023-05-05 123.00 123.70 122.20 122.20 0.0M
2023-05-04 122.30 122.70 121.80 122.00 0.0M
2023-05-03 123.60 123.70 123.20 123.65 0.0M
2023-05-02 124.20 125.00 123.00 124.90 0.0M
2023-04-28 124.00 125.50 124.00 125.40 0.0M
2023-04-27 122.00 123.40 121.30 121.45 0.0M
2023-04-26 120.80 123.00 120.80 122.30 0.0M
2023-04-25 119.30 121.30 119.00 121.25 0.0M
2023-04-24 120.90 120.90 120.10 120.80 0.0M
2023-04-21 121.40 121.90 119.80 121.55 0.0M
2023-04-20 122.20 122.20 120.40 122.10 0.0M
2023-04-19 123.10 123.30 122.00 122.90 0.0M
2023-04-18 123.70 125.00 122.80 124.50 0.0M
2023-04-17 125.10 125.40 124.30 124.40 0.0M
2023-04-14 125.00 125.80 124.00 125.75 0.0M
2023-04-13 122.60 124.00 122.50 124.00 0.0M
2023-04-12 124.50 125.20 123.30 124.80 0.0M
2023-04-11 123.30 124.50 123.30 123.35 0.0M
2023-04-06 121.30 121.50 119.85 119.85 0.0M
2023-04-05 121.60 121.60 119.00 119.85 0.0M
2023-04-04 123.50 124.20 122.80 123.45 0.0M
2023-04-03 123.60 124.30 123.15 123.15 0.0M
2023-03-31 120.40 123.90 120.40 122.90 0.0M
2023-03-30 119.20 120.50 119.20 119.25 0.0M
2023-03-29 116.30 117.70 116.00 116.00 0.0M
2023-03-28 117.30 117.30 114.80 116.20 0.0M
2023-03-27 117.70 117.70 116.20 117.25 0.0M
2023-03-24 118.10 118.10 115.90 116.70 0.0M
2023-03-23 118.80 120.20 118.20 119.55 0.0M
2023-03-22 119.40 119.70 118.40 118.80 0.0M
2023-03-21 118.50 118.80 117.35 117.35 0.0M
2023-03-20 112.10 116.90 112.10 116.00 0.0M
2023-03-17 118.00 118.00 114.10 115.35 0.0M
2023-03-16 116.30 117.30 114.50 116.90 0.0M
2023-03-15 119.20 119.75 115.50 119.75 0.0M
2023-03-14 121.00 121.20 119.90 120.70 0.0M
2023-03-13 123.00 123.00 119.60 121.05 0.0M
2023-03-10 123.20 123.20 121.90 123.05 0.0M
2023-03-09 125.00 125.50 124.00 125.25 0.0M
2023-03-08 124.80 126.60 124.80 125.15 0.0M
2023-03-07 128.00 128.50 125.15 125.15 0.0M
2023-03-06 127.80 129.10 127.30 127.75 0.0M
2023-03-03 120.20 122.30 120.00 120.10 0.0M
2023-03-02 118.50 120.20 118.00 118.00 0.0M
2023-03-01 119.90 120.40 118.40 119.75 0.0M
2023-02-28 118.90 120.00 118.80 118.80 0.0M
2023-02-27 118.60 120.50 118.50 118.90 0.0M
2023-02-24 118.60 118.60 116.00 116.50 0.0M
2023-02-23 118.50 118.50 117.50 117.75 0.0M
2023-02-22 118.80 118.80 117.40 118.70 0.0M
2023-02-21 124.40 124.40 120.70 122.60 0.0M
2023-02-20 123.60 125.20 123.40 123.85 0.0M
2023-02-17 122.30 123.60 121.40 122.00 0.0M
2023-02-16 123.40 123.40 120.60 120.60 0.0M
2023-02-15 114.00 123.40 111.20 123.15 0.1M
2023-02-14 120.80 121.55 119.80 121.55 0.0M
2023-02-13 120.30 121.30 120.30 120.90 0.0M
2023-02-10 120.30 120.70 118.80 119.85 0.0M
2023-02-09 121.10 122.00 120.40 121.05 0.1M
2023-02-08 119.70 120.80 119.50 119.85 0.0M
2023-02-07 118.80 118.90 118.10 118.50 0.0M
2023-02-06 120.10 120.10 118.30 120.00 0.0M
2023-02-03 121.10 121.10 119.00 120.20 0.0M
2023-02-02 117.20 121.50 117.20 120.60 0.0M
2023-02-01 115.70 117.90 115.70 116.00 0.0M
2023-01-31 116.00 116.30 115.10 115.75 0.0M
2023-01-30 112.50 115.60 112.50 114.70 0.0M
2023-01-27 113.90 114.00 112.30 112.30 0.0M
2023-01-26 115.80 116.20 115.20 115.25 0.0M
2023-01-25 115.20 116.70 115.05 115.05 0.0M
2023-01-24 115.00 115.30 114.50 114.50 0.0M
2023-01-23 113.90 114.60 113.50 114.30 0.0M
2023-01-20 113.80 114.00 112.60 114.00 0.0M
2023-01-19 115.10 115.10 113.85 113.85 0.0M
2023-01-18 114.70 117.80 114.20 117.15 0.0M
2023-01-17 118.00 118.00 115.10 116.50 0.0M
2023-01-16 118.20 119.40 117.80 118.40 0.0M
2023-01-13 116.80 119.00 116.80 118.60 0.0M
2023-01-12 115.40 117.15 114.00 117.15 0.0M
2023-01-11 116.00 116.80 115.00 116.40 0.1M
2023-01-10 114.20 116.70 114.10 116.00 0.0M
2023-01-09 114.50 115.50 114.00 114.30 0.0M
2023-01-05 112.20 113.10 111.25 111.25 0.0M
2023-01-04 111.40 113.20 111.25 111.25 0.0M
2023-01-03 112.80 113.20 111.30 113.15 0.0M