Ikonisys SA (ALIKO)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.41843971631 | 1.41 | 1.45 | 1.4 | 3500 | 1.41087019 | DE |
| 4 | -0.04 | -2.72108843537 | 1.47 | 1.47 | 1.4 | 2895 | 1.4342563 | DE |
| 12 | 0.01 | 0.704225352113 | 1.42 | 1.49 | 1.35 | 3323 | 1.43251311 | DE |
| 26 | -0.25 | -14.880952381 | 1.68 | 1.76 | 1.25 | 7147 | 1.46948404 | DE |
| 52 | -0.2 | -12.2699386503 | 1.63 | 1.8 | 1.14 | 5996 | 1.47742389 | DE |
| 156 | -2.71 | -65.4589371981 | 4.14 | 4.7 | 1.14 | 3585 | 2.03936614 | DE |
| 260 | -2.71 | -65.4589371981 | 4.14 | 4.7 | 1.14 | 3585 | 2.03936614 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719333000 | 1.43 | 0.02 | 1.42 | 1.41 | 1.43 | 1.41 | 1137 |
| 1719246600 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.4 | 711 |
| 1718987400 | 1.41 | 0.01 | 0.71 | 1.42 | 1.45 | 1.4 | 14903 |
| 1718901000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 1 |
| 1718814600 | 1.4 | 0 | 0.00 | 1.41 | 1.41 | 1.4 | 750 |
| 1718728200 | 1.4 | -0.02 | -1.41 | 1.42 | 1.42 | 1.4 | 1849 |
| 1718641800 | 1.42 | -0.02 | -1.39 | 1.42 | 1.44 | 1.42 | 1310 |
| 1718382600 | 1.44 | -0.01 | -0.69 | 1.45 | 1.45 | 1.44 | 501 |
| 1718296200 | 1.45 | 0 | 0.00 | 1.44 | 1.45 | 1.42 | 1721 |
| 1718209800 | 1.45 | 0.01 | 0.69 | 1.44 | 1.45 | 1.44 | 188 |
| 1718123400 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 79 |
| 1718037000 | 1.44 | -0.01 | -0.69 | 1.44 | 1.44 | 1.44 | 1737 |
| 1717777800 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 8815 |
| 1717691400 | 1.45 | 0.01 | 0.69 | 1.44 | 1.45 | 1.44 | 1308 |
| 1717605000 | 1.44 | -0.01 | -0.69 | 1.45 | 1.45 | 1.43 | 8440 |
| 1717518600 | 1.45 | -0.01 | -0.68 | 1.46 | 1.46 | 1.44 | 13295 |
| 1717432200 | 1.46 | 0 | 0.00 | 1.46 | 1.47 | 1.46 | 114 |
| 1717173000 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 294 |
| 1717086600 | 1.46 | -0.01 | -0.68 | 1.47 | 1.47 | 1.46 | 641 |
| 1717000200 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 106 |
| 1716913800 | 1.47 | 0 | 0.00 | 1.46 | 1.47 | 1.46 | 3280 |
| 1716827400 | 1.47 | -0.02 | -1.34 | 1.49 | 1.49 | 1.47 | 142 |
| 1716568200 | 1.49 | 0 | 0.00 | 1.48 | 1.49 | 1.48 | 669 |
| 1716481800 | 1.49 | 0.02 | 1.36 | 1.48 | 1.49 | 1.48 | 21 |
| 1716395400 | 1.47 | -0.02 | -1.34 | 1.48 | 1.48 | 1.47 | 485 |
| 1716309000 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 269 |
| 1716222600 | 1.49 | 0.01 | 0.68 | 1.47 | 1.49 | 1.47 | 1061 |
| 1715963400 | 1.48 | 0.04 | 2.78 | 1.47 | 1.48 | 1.47 | 1045 |
| 1715877000 | 1.44 | -0.01 | -0.69 | 1.44 | 1.47 | 1.44 | 3301 |
| 1715790600 | 1.45 | 0.04 | 2.84 | 1.4 | 1.49 | 1.4 | 13758 |
| 1715704200 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 101 |
| 1715617800 | 1.41 | 0.01 | 0.71 | 1.4 | 1.41 | 1.3799999 | 981 |
| 1715358600 | 1.4 | -0.01 | -0.71 | 1.43 | 1.43 | 1.4 | 683 |
| 1715272200 | 1.41 | 0.06 | 4.44 | 1.35 | 1.41 | 1.35 | 13401 |
| 1715185800 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.35 | 5008 |
| 1715099400 | 1.4 | -0.01 | -0.71 | 1.41 | 1.41 | 1.4 | 374 |
| 1715013000 | 1.41 | -0.03 | -2.08 | 1.44 | 1.44 | 1.3799999 | 1705 |
| 1714753800 | 1.44 | 0.02 | 1.41 | 1.42 | 1.44 | 1.42 | 12815 |
| 1714667400 | 1.42 | 0.02 | 1.43 | 1.45 | 1.45 | 1.42 | 2515 |
| 1714494600 | 1.4 | -0.03 | -2.10 | 1.42 | 1.43 | 1.4 | 2264 |
| 1714408200 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 26128 |
| 1714149000 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.42 | 672 |
| 1714062600 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 1 |
| 1713976200 | 1.43 | 0 | 0.00 | 1.42 | 1.43 | 1.41 | 7224 |
| 1713889800 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.42 | 948 |
| 1713803400 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 101 |
| 1713544200 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.4 | 11499 |
| 1713457800 | 1.43 | -0.03 | -2.05 | 1.46 | 1.46 | 1.43 | 1048 |
| 1713371400 | 1.46 | 0.08 | 5.80 | 1.47 | 1.47 | 1.44 | 5600 |
| 1713285000 | 1.3799999 | -0.07 | -4.83 | 1.45 | 1.45 | 1.3799999 | 5678 |
| 1713198600 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 146 |
| 1712939400 | 1.45 | 0.01 | 0.69 | 1.44 | 1.45 | 1.44 | 70 |
| 1712853000 | 1.44 | 0 | 0.00 | 1.4 | 1.44 | 1.4 | 769 |
| 1712766600 | 1.44 | 0 | 0.00 | 1.45 | 1.45 | 1.44 | 656 |
| 1712680200 | 1.44 | 0.02 | 1.41 | 1.4 | 1.46 | 1.4 | 5871 |
| 1712593800 | 1.42 | -0.07 | -4.70 | 1.46 | 1.46 | 1.42 | 1466 |
| 1712334600 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.44 | 1469 |
| 1712248200 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 1 |
| 1712161800 | 1.49 | 0.03 | 2.05 | 1.42 | 1.49 | 1.42 | 4907 |
| 1712075400 | 1.46 | -0.02 | -1.35 | 1.48 | 1.49 | 1.44 | 3995 |
| 1711647000 | 1.48 | -0.01 | -0.67 | 1.49 | 1.49 | 1.48 | 4232 |
| 1711560600 | 1.49 | 0.14 | 10.37 | 1.35 | 1.49 | 1.25 | 16186 |
| 1711474200 | 1.35 | -0.05 | -3.57 | 1.4 | 1.5 | 1.32 | 71044 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
