Ignitis Grupe AB

IGNq
🏛️ 英国 →
20.60
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 19.00 19.00 19.00 19.00 0.0M
2024-12-30 19.20 19.20 19.00 19.00 0.0M
2024-12-27 19.60 19.60 19.60 19.60 0.0M
2024-12-24 19.60 19.60 19.60 19.60 0.0M
2024-12-23 19.60 19.60 19.60 19.60 0.0M
2024-12-20 19.60 19.90 19.60 19.90 0.0M
2024-12-19 20.00 20.00 20.00 20.00 0.0M
2024-12-18 20.00 20.00 20.00 20.00 0.0M
2024-12-17 19.50 19.50 19.50 19.50 0.0M
2024-12-16 19.50 19.50 19.50 19.50 0.0M
2024-12-13 19.50 19.50 19.50 19.50 0.0M
2024-12-12 19.20 19.20 19.20 19.20 0.0M
2024-12-11 19.80 19.80 19.30 19.30 0.0M
2024-12-10 19.40 19.70 19.40 19.70 0.0M
2024-12-09 19.20 19.20 19.20 19.20 0.0M
2024-12-06 18.80 18.80 18.80 18.80 0.0M
2024-12-05 18.90 18.90 18.80 18.80 0.0M
2024-12-04 18.60 18.60 18.60 18.60 0.0M
2024-12-03 18.60 18.60 18.60 18.60 0.0M
2024-12-02 18.70 18.70 18.70 18.70 0.0M
2024-11-29 18.70 18.70 18.70 18.70 0.0M
2024-11-28 18.80 18.80 18.80 18.80 0.0M
2024-11-27 18.80 18.80 18.80 18.80 0.0M
2024-11-26 18.80 18.80 18.80 18.80 0.0M
2024-11-25 18.90 18.90 18.90 18.90 0.0M
2024-11-22 19.00 19.00 18.90 18.90 0.0M
2024-11-21 19.30 19.30 19.30 19.30 0.0M
2024-11-20 19.30 19.30 19.30 19.30 0.0M
2024-11-19 19.30 19.30 19.30 19.30 0.0M
2024-11-18 19.30 19.30 19.30 19.30 0.0M
2024-11-15 19.00 19.00 19.00 19.00 0.0M
2024-11-14 19.00 19.00 19.00 19.00 0.0M
2024-11-13 19.30 19.30 19.00 19.00 0.0M
2024-11-12 18.90 18.90 18.90 18.90 0.0M
2024-11-11 18.90 18.90 18.90 18.90 0.0M
2024-11-08 19.00 19.00 19.00 19.00 0.0M
2024-11-07 18.90 18.90 18.90 18.90 0.0M
2024-11-06 18.90 18.90 18.90 18.90 0.0M
2024-11-05 18.90 18.90 18.90 18.90 0.0M
2024-11-04 19.20 19.20 19.10 19.10 0.0M
2024-11-01 19.60 19.70 19.00 19.70 0.0M
2024-10-31 19.20 19.20 19.20 19.20 0.0M
2024-10-30 19.20 19.20 19.20 19.20 0.0M
2024-10-29 19.60 19.70 19.00 19.10 0.0M
2024-10-28 19.20 19.60 19.10 19.20 0.0M
2024-10-25 19.10 19.10 19.10 19.10 0.0M
2024-10-24 19.20 19.20 19.10 19.10 0.0M
2024-10-23 19.30 19.30 19.30 19.30 0.0M
2024-10-22 19.00 19.00 19.00 19.00 0.0M
2024-10-21 19.10 19.40 19.10 19.40 0.0M
2024-10-18 19.00 19.00 19.00 19.00 0.0M
2024-10-17 19.00 19.00 19.00 19.00 0.0M
2024-10-16 18.80 18.80 18.80 18.80 0.0M
2024-10-15 19.00 19.20 19.00 19.20 0.0M
2024-10-14 18.60 18.60 18.60 18.60 0.0M
2024-10-11 18.60 18.60 18.60 18.60 0.0M
2024-10-10 18.60 18.60 18.60 18.60 0.0M
2024-10-09 18.90 18.90 18.90 18.90 0.0M
2024-10-08 18.90 18.90 18.90 18.90 0.0M
2024-10-07 19.00 19.00 18.90 18.90 0.0M
2024-10-04 18.70 18.70 18.70 18.70 0.0M
2024-10-03 18.60 18.60 18.60 18.60 0.0M
2024-10-02 18.30 18.30 18.30 18.30 0.0M
2024-10-01 18.30 18.30 18.30 18.30 0.0M
2024-09-30 18.30 18.30 18.30 18.30 0.0M
2024-09-27 19.10 19.10 18.30 18.30 0.0M
2024-09-26 19.10 19.40 19.10 19.10 0.0M
2024-09-25 18.30 18.70 18.30 18.50 0.0M
2024-09-24 18.80 18.80 18.80 18.80 0.0M
2024-09-23 18.80 18.80 18.80 18.80 0.0M
2024-09-20 19.10 19.10 18.80 18.80 0.0M
2024-09-19 19.10 19.10 19.10 19.10 0.0M
2024-09-18 18.90 19.00 18.90 19.00 0.0M
2024-09-17 18.70 18.80 18.70 18.80 0.0M
2024-09-16 18.70 18.80 18.60 18.60 0.0M
2024-09-13 18.50 18.70 18.30 18.50 0.0M
2024-09-12 18.60 18.60 18.50 18.60 0.0M
2024-09-11 18.40 18.40 18.40 18.40 0.0M
2024-09-10 18.50 18.50 18.40 18.40 0.0M
2024-09-09 18.40 18.40 18.40 18.40 0.0M
2024-09-06 18.40 18.40 18.40 18.40 0.0M
2024-09-05 18.30 18.30 18.30 18.30 0.0M
2024-09-04 18.40 18.40 18.30 18.30 0.0M
2024-09-03 18.60 18.60 18.60 18.60 0.0M
2024-09-02 18.60 18.60 18.60 18.60 0.0M
2024-08-30 18.40 18.40 18.40 18.40 0.0M
2024-08-29 18.20 18.40 18.20 18.40 0.0M
2024-08-28 18.20 18.30 18.10 18.20 0.0M
2024-08-27 18.20 18.20 18.00 18.20 0.0M
2024-08-23 18.20 18.20 18.20 18.20 0.0M
2024-08-22 18.50 18.50 18.50 18.50 0.0M
2024-08-21 18.30 18.30 18.30 18.30 0.0M
2024-08-20 18.30 18.30 18.30 18.30 0.0M
2024-08-19 18.00 18.30 18.00 18.30 0.0M
2024-08-16 18.00 18.10 18.00 18.10 0.0M
2024-08-15 18.10 18.10 18.00 18.00 0.0M
2024-08-14 18.10 18.10 18.00 18.00 0.0M
2024-08-13 18.70 18.70 18.00 18.00 0.0M
2024-08-12 18.10 18.10 17.90 17.90 0.0M
2024-08-09 18.20 18.20 17.90 17.90 0.0M
2024-08-08 18.00 18.00 18.00 18.00 0.0M
2024-08-07 18.20 18.20 18.00 18.00 0.0M
2024-08-06 18.10 18.40 18.10 18.40 0.0M
2024-08-05 18.10 18.10 17.90 17.90 0.0M
2024-08-02 18.50 18.50 18.40 18.40 0.0M
2024-08-01 18.50 18.50 18.40 18.50 0.0M
2024-07-31 18.60 18.60 18.40 18.40 0.0M
2024-07-30 18.60 18.60 18.40 18.40 0.0M
2024-07-29 18.60 18.60 18.60 18.60 0.0M
2024-07-26 18.60 18.60 18.60 18.60 0.0M
2024-07-25 18.80 18.80 18.80 18.80 0.0M
2024-07-24 18.80 18.80 18.80 18.80 0.0M
2024-07-23 18.70 18.80 18.70 18.80 0.0M
2024-07-22 18.70 18.70 18.70 18.70 0.0M
2024-07-19 18.70 18.70 18.70 18.70 0.0M
2024-07-18 18.50 18.50 18.50 18.50 0.0M
2024-07-17 18.50 18.60 18.50 18.50 0.0M
2024-07-16 18.40 18.40 18.40 18.40 0.0M
2024-07-15 18.50 18.50 18.30 18.30 0.0M
2024-07-12 18.60 18.60 18.60 18.60 0.0M
2024-07-11 18.50 18.50 18.50 18.50 0.0M
2024-07-10 18.50 18.50 18.50 18.50 0.0M
2024-07-09 18.50 18.50 18.50 18.50 0.0M
2024-07-08 18.50 18.50 18.50 18.50 0.0M
2024-07-05 18.50 18.50 18.40 18.40 0.0M
2024-07-04 18.50 18.40 18.40 18.40 0.0M
2024-07-03 18.50 18.50 18.40 18.40 0.0M
2024-07-02 18.10 18.00 18.00 18.00 0.0M
2024-07-01 18.10 18.10 18.00 18.00 0.0M
2024-06-29 18.40 18.00 18.00 18.00 0.0M
2024-06-28 18.40 18.00 18.00 18.00 0.0M
2024-06-27 18.40 18.40 18.00 18.00 0.0M
2024-06-26 18.10 18.10 18.00 18.00 0.0M
2024-06-25 18.30 18.30 18.00 18.00 0.0M
2024-06-24 18.30 18.60 18.30 18.30 0.0M
2024-06-21 18.40 18.40 18.40 18.40 0.0M
2024-06-20 18.30 18.30 18.30 18.30 0.0M
2024-06-19 18.50 18.50 18.40 18.40 0.0M
2024-06-18 18.50 18.50 18.40 18.50 0.0M
2024-06-17 18.50 18.50 18.50 18.50 0.0M
2024-06-14 18.70 18.70 18.60 18.60 0.0M
2024-06-13 18.70 18.70 18.70 18.70 0.0M
2024-06-12 18.70 18.70 18.70 18.70 0.0M
2024-06-11 18.70 18.70 18.40 18.40 0.0M
2024-06-10 18.70 18.70 18.20 18.20 0.0M
2024-06-07 19.00 19.00 18.70 18.70 0.0M
2024-06-06 18.40 18.70 18.40 18.70 0.0M
2024-06-05 18.30 18.40 18.30 18.40 0.0M
2024-06-04 18.00 18.00 18.00 18.00 0.0M
2024-06-03 17.80 17.90 17.90 17.90 0.0M
2024-05-31 17.80 18.00 17.80 17.90 0.0M
2024-05-30 17.90 17.90 17.80 17.80 0.0M
2024-05-29 18.00 18.00 17.80 17.80 0.0M
2024-05-28 17.90 17.70 17.70 17.70 0.0M
2024-05-24 17.90 17.90 17.70 17.70 0.0M
2024-05-23 18.00 18.00 17.90 17.90 0.0M
2024-05-22 18.00 18.00 18.00 18.00 0.0M
2024-05-21 18.00 18.00 17.90 18.00 0.0M
2024-05-20 18.20 18.20 18.00 18.00 0.0M
2024-05-17 18.40 18.00 18.00 18.00 0.0M
2024-05-16 18.40 18.00 18.00 18.00 0.0M
2024-05-15 18.40 18.00 18.00 18.00 0.0M
2024-05-14 18.40 18.40 18.00 18.00 0.0M
2024-05-13 18.60 18.00 18.00 18.00 0.0M
2024-05-10 18.60 18.00 18.00 18.00 0.0M
2024-05-09 18.60 18.60 18.00 18.00 0.0M
2024-05-08 18.20 18.20 18.20 18.20 0.0M
2024-05-07 18.40 18.40 18.10 18.10 0.0M
2024-05-03 18.10 18.10 18.10 18.10 0.0M
2024-05-02 18.10 18.10 18.10 18.10 0.0M
2024-05-01 18.10 18.60 18.00 18.10 0.0M
2024-04-30 18.10 18.00 18.00 18.00 0.0M
2024-04-29 18.10 18.10 18.00 18.00 0.0M
2024-04-26 17.90 18.70 17.90 18.10 0.0M
2024-04-25 17.60 17.70 17.60 17.70 0.0M
2024-04-24 17.50 17.50 17.40 17.50 0.0M
2024-04-23 17.70 17.70 17.10 17.30 0.1M
2024-04-22 17.70 17.70 17.70 17.70 0.0M
2024-04-19 17.80 17.60 17.60 17.60 0.0M
2024-04-18 17.80 18.00 17.60 17.60 0.0M
2024-04-17 17.60 17.70 17.60 17.70 0.0M
2024-04-16 17.80 17.80 17.60 17.60 0.0M
2024-04-15 17.90 17.90 17.80 17.80 0.0M
2024-04-12 18.00 18.20 17.90 17.90 0.0M
2024-04-11 18.00 18.00 17.80 17.90 0.0M
2024-04-10 18.20 18.20 17.90 18.00 0.0M
2024-04-09 18.70 18.90 18.20 18.30 0.0M
2024-04-08 18.30 18.90 18.30 18.60 0.0M
2024-04-05 18.40 18.40 17.80 17.80 0.0M
2024-04-04 18.40 20.00 18.20 20.00 0.0M
2024-04-03 18.50 18.50 18.40 18.40 0.0M
2024-04-02 18.40 18.40 18.30 18.30 0.0M
2024-03-28 18.40 18.40 18.35 18.35 0.0M
2024-03-27 18.35 18.40 18.35 18.35 0.0M
2024-03-26 18.45 18.45 18.35 18.35 0.0M
2024-03-25 18.40 18.40 18.40 18.40 0.0M
2024-03-22 18.40 18.40 18.40 18.40 0.0M
2024-03-21 18.95 18.95 18.95 18.95 0.0M
2024-03-20 18.95 18.95 18.95 18.95 0.0M
2024-03-19 18.45 18.40 18.40 18.40 0.0M
2024-03-18 18.45 18.45 18.40 18.40 0.0M
2024-03-15 18.45 18.45 18.45 18.45 0.0M
2024-03-14 18.60 18.60 18.45 18.45 0.0M
2024-03-13 18.40 18.40 18.40 18.40 0.0M
2024-03-12 18.40 18.40 18.40 18.40 0.0M
2024-03-11 18.60 18.50 18.50 18.50 0.0M
2024-03-08 18.60 18.60 18.45 18.50 0.0M
2024-03-07 18.60 18.40 18.40 18.40 0.0M
2024-03-06 18.60 18.60 18.40 18.40 0.0M
2024-03-05 18.55 18.55 18.35 18.35 0.0M
2024-03-04 18.40 18.40 18.35 18.35 0.0M
2024-03-01 18.55 18.55 18.40 18.40 0.0M
2024-02-29 18.40 18.55 18.40 18.40 0.0M
2024-02-28 18.35 18.35 18.35 18.35 0.0M
2024-02-27 18.35 18.35 18.10 18.10 0.0M
2024-02-26 18.35 18.35 18.20 18.20 0.0M
2024-02-23 18.35 18.35 18.30 18.30 0.0M
2024-02-22 18.55 18.55 18.40 18.40 0.0M
2024-02-21 18.40 18.40 18.40 18.40 0.0M
2024-02-20 18.40 18.40 18.30 18.30 0.0M
2024-02-19 18.50 18.50 18.35 18.35 0.0M
2024-02-16 18.50 18.50 18.40 18.40 0.0M
2024-02-15 18.70 18.70 18.60 18.60 0.0M
2024-02-14 18.75 18.75 18.75 18.75 0.0M
2024-02-13 18.75 18.75 18.75 18.75 0.0M
2024-02-12 18.80 18.80 18.75 18.80 0.0M
2024-02-09 18.80 18.80 18.80 18.80 0.0M
2024-02-08 18.75 18.75 18.75 18.75 0.0M
2024-02-07 18.75 18.75 18.75 18.75 0.0M
2024-02-06 18.75 18.80 18.75 18.80 0.0M
2024-02-05 21.50 21.50 18.60 18.60 0.0M
2024-02-02 18.55 18.55 18.55 18.55 0.0M
2024-02-01 18.80 18.80 18.65 18.65 0.0M
2024-01-31 18.75 18.75 18.75 18.75 0.0M
2024-01-30 18.75 18.75 18.75 18.75 0.0M
2024-01-29 18.75 18.75 18.75 18.75 0.0M
2024-01-26 18.75 18.75 18.75 18.75 0.0M
2024-01-25 18.75 18.80 18.75 18.80 0.0M
2024-01-24 18.75 18.75 18.75 18.75 0.0M
2024-01-23 18.80 18.80 18.80 18.80 0.0M
2024-01-22 18.75 18.80 18.75 18.80 0.0M
2024-01-19 18.80 18.80 18.80 18.80 0.0M
2024-01-18 18.80 18.80 18.80 18.80 0.0M
2024-01-17 18.80 18.80 18.70 18.70 0.0M
2024-01-16 19.30 19.30 18.80 18.80 0.0M
2024-01-15 18.90 18.90 18.90 18.90 0.0M
2024-01-12 18.90 18.90 18.90 18.90 0.0M
2024-01-11 19.00 19.00 18.90 18.90 0.0M
2024-01-10 19.00 18.95 18.95 18.95 0.0M
2024-01-09 19.00 19.00 18.95 18.95 0.0M
2024-01-08 19.00 19.00 19.00 19.00 0.0M
2024-01-05 19.00 19.00 19.00 19.00 0.0M
2024-01-04 19.00 19.00 18.95 18.95 0.0M
2024-01-03 18.85 19.00 18.85 19.00 0.0M
2024-01-02 18.75 18.80 18.75 18.80 0.0M