Ikonisys SA Historical Data - ALIKO | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Ikonisys SA (ALIKO)
Ikonisys SA (ALIKO) Historical

Ikonisys SA (ALIKO)

1.41

0.00

( 0.00% )

Updated: 04:47:01

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-3.42465753425	1.46	1.47	1.32	2896	1.42688111	DE
4	-0.06	-4.08163265306	1.47	1.48	1.28	11633	1.4211976	DE
12	-0.16	-10.1910828025	1.57	1.62	1.28	8359	1.44810347	DE
26	-0.01	-0.704225352113	1.42	1.71	1.28	8173	1.49022143	DE
52	-0.27	-16.0714285714	1.68	1.76	1.25	7587	1.48108329	DE
156	-1.44	-50.5263157895	2.85	3.1	1.14	4024	1.5846147	DE
260	-2.73	-65.9420289855	4.14	4.7	1.14	4206	1.88835182	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735061400	1.41	-0.04	-2.76	1.45	1.45	1.36	2566
1734975000	1.45	0.02	1.40	1.43	1.45	1.4	1211
1734715800	1.43	-0.03	-2.05	1.46	1.47	1.32	4912
1734629400	1.46	-0.01	-0.68	1.47	1.48	1.46	5301
1734543000	1.47	0.11	8.09	1.36	1.47	1.36	10001
1734456600	1.36	-0.09	-6.21	1.45	1.45	1.31	13551
1734370200	1.45	0.01	0.69	1.45	1.45	1.3799999	1250
1734111000	1.44	0.03	2.13	1.45	1.47	1.3799999	9495
1734024600	1.41	0.01	0.71	1.4	1.43	1.36	1916
1733938200	1.4	-0.02	-1.41	1.42	1.42	1.4	397
1733851800	1.42	0.01	0.71	1.43	1.43	1.4	102032
1733765400	1.41	0	0.00	1.41	1.45	1.4	3781
1733506200	1.41	-0.01	-0.70	1.42	1.42	1.4	4111
1733419800	1.42	0.02	1.43	1.4	1.45	1.28	39787
1733333400	1.4	-0.02	-1.41	1.42	1.45	1.4	261
1733247000	1.42	-0.05	-3.40	1.47	1.47	1.4	5314
1733160600	1.47	0	0.00	1.47	1.47	1.44	1896
1732901400	1.47	0.02	1.38	1.47	1.47	1.43	1620
1732815000	1.45	0.01	0.69	1.44	1.5	1.44	7641
1732728600	1.44	0	0.00	1.44	1.44	1.42	86
1732642200	1.44	-0.02	-1.37	1.46	1.46	1.44	701
1732555800	1.46	0.06	4.29	1.45	1.46	1.42	8000
1732296600	1.4	-0.07	-4.76	1.47	1.47	1.4	1401
1732210200	1.47	0.07	5.00	1.4	1.48	1.3	10150
1732123800	1.4	-0.08	-5.41	1.47	1.5	1.34	82089
1732037400	1.48	-0.01	-0.67	1.48	1.48	1.47	1311
1731951000	1.49	0.02	1.36	1.48	1.49	1.46	4718
1731691800	1.47	0	0.00	1.47	1.47	1.45	1926
1731605400	1.47	0.02	1.38	1.45	1.47	1.45	215
1731519000	1.45	0	0.00	1.45	1.45	1.45	0
1731432600	1.45	0	0.00	1.45	1.45	1.45	0
1731346200	1.45	0.01	0.69	1.44	1.45	1.44	211
1731087000	1.44	-0.06	-4.00	1.5	1.5	1.44	2390
1731000600	1.5	0	0.00	1.5	1.5	1.5	74
1730914200	1.5	0	0.00	1.5	1.5	1.5	1
1730827800	1.5	0.01	0.67	1.49	1.51	1.49	5572
1730741400	1.49	0.01	0.68	1.49	1.5	1.47	2521
1730482200	1.48	0.03	2.07	1.47	1.48	1.47	76
1730395800	1.45	-0.04	-2.68	1.49	1.51	1.45	15480
1730309400	1.49	-0.06	-3.87	1.55	1.55	1.4	25845
1730223000	1.55	0	0.00	1.55	1.55	1.54	252
1730136600	1.55	-0.01	-0.64	1.56	1.56	1.55	151
1729873800	1.56	0	0.00	1.56	1.56	1.56	1
1729787400	1.56	0	0.00	1.56	1.56	1.55	377
1729701000	1.56	-0.01	-0.64	1.57	1.57	1.54	551
1729614600	1.57	0	0.00	1.55	1.57	1.55	300
1729528200	1.57	0	0.00	1.59	1.59	1.55	4203
1729269000	1.57	-0.02	-1.26	1.57	1.59	1.57	889
1729182600	1.59	0.03	1.92	1.6	1.6	1.57	1716
1729096200	1.56	0	0.00	1.56	1.56	1.56	0
1729009800	1.56	0.01	0.65	1.55	1.57	1.55	4276
1728923400	1.55	0	0.00	1.55	1.62	1.55	23950
1728664200	1.55	-0.02	-1.27	1.57	1.59	1.55	25347
1728577800	1.57	0	0.00	1.57	1.57	1.57	0
1728491400	1.57	0	0.00	1.57	1.57	1.57	49
1728405000	1.57	0.02	1.29	1.56	1.57	1.54	1031
1728318600	1.55	0	0.00	1.55	1.57	1.55	3637
1728059400	1.55	-0.02	-1.27	1.57	1.58	1.55	4852
1727973000	1.57	-0.01	-0.63	1.57	1.57	1.55	3065
1727886600	1.58	0.01	0.64	1.57	1.58	1.57	1501
1727800200	1.57	-0.08	-4.85	1.65	1.66	1.52	18487
1727713800	1.65	0	0.00	1.6399999	1.65	1.6299999	4094
1727454600	1.65	0	0.00	1.65	1.65	1.6399999	771

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions