Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ZILKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 25.28 | -2.51 | -9.03% | 27.72 | 28.18 | 25.00 | 67,722,732.00 |
| Jun 16 2024 | 27.79 | -0.150 | -0.54% | 28.00 | 28.18 | 27.41 | 15,397,894.00 |
| Jun 15 2024 | 27.94 | 0.520 | 1.90% | 27.61 | 28.22 | 27.42 | 9,874,977.00 |
| Jun 14 2024 | 27.42 | -0.920 | -3.25% | 28.30 | 28.80 | 27.00 | 32,628,458.00 |
| Jun 13 2024 | 28.34 | -1.14 | -3.87% | 29.54 | 29.73 | 28.19 | 28,551,406.00 |
| Jun 12 2024 | 29.48 | 0.880 | 3.08% | 28.59 | 30.19 | 27.86 | 37,607,478.00 |
| Jun 11 2024 | 28.60 | -1.10 | -3.70% | 29.63 | 29.81 | 27.98 | 48,974,119.00 |
| Jun 10 2024 | 29.70 | -0.550 | -1.82% | 30.31 | 30.59 | 29.25 | 51,863,250.00 |
| Jun 09 2024 | 30.25 | 0.350 | 1.17% | 29.92 | 30.44 | 29.58 | 25,135,078.00 |
| Jun 08 2024 | 29.90 | -2.12 | -6.62% | 31.78 | 32.03 | 29.71 | 59,373,732.00 |
| Jun 07 2024 | 32.02 | -1.06 | -3.20% | 33.07 | 34.88 | 30.01 | 68,680,704.00 |
| Jun 06 2024 | 33.08 | -0.310 | -0.93% | 33.30 | 33.66 | 32.73 | 18,350,518.00 |
| Jun 05 2024 | 33.39 | 0.780 | 2.39% | 32.65 | 33.40 | 32.49 | 39,428,656.00 |
| Jun 04 2024 | 32.61 | 0.410 | 1.27% | 32.30 | 32.89 | 31.82 | 23,442,781.00 |
| Jun 03 2024 | 32.20 | -0.240 | -0.74% | 32.44 | 32.91 | 32.03 | 36,444,184.00 |
| Jun 02 2024 | 32.44 | -0.530 | -1.61% | 33.02 | 33.37 | 32.24 | 19,826,180.00 |
| Jun 01 2024 | 32.97 | -0.190 | -0.57% | 33.19 | 33.22 | 32.65 | 13,146,094.00 |
| May 31 2024 | 33.16 | -0.090 | -0.27% | 33.24 | 33.49 | 32.56 | 19,343,479.00 |
| May 30 2024 | 33.25 | -0.550 | -1.63% | 33.85 | 34.20 | 32.85 | 32,602,192.00 |
| May 29 2024 | 33.80 | -0.740 | -2.14% | 34.35 | 34.82 | 33.64 | 31,747,119.00 |
| May 28 2024 | 34.54 | -0.060 | -0.17% | 34.60 | 34.80 | 33.41 | 41,218,738.00 |
| May 27 2024 | 34.60 | 1.13 | 3.38% | 33.44 | 35.28 | 33.20 | 98,504,690.00 |
| May 26 2024 | 33.47 | -0.350 | -1.03% | 33.82 | 33.89 | 33.00 | 25,202,826.00 |
| May 25 2024 | 33.82 | 0.510 | 1.53% | 33.38 | 34.09 | 33.27 | 21,878,198.00 |
| May 24 2024 | 33.31 | 0.150 | 0.45% | 33.04 | 33.55 | 32.35 | 40,964,168.00 |
| May 23 2024 | 33.16 | -0.330 | -0.99% | 33.41 | 34.14 | 31.51 | 49,610,447.00 |
| May 22 2024 | 33.49 | -0.660 | -1.93% | 34.17 | 34.24 | 32.91 | 46,027,203.00 |
| May 21 2024 | 34.15 | 0.640 | 1.91% | 33.46 | 34.49 | 33.09 | 50,388,949.00 |
| May 20 2024 | 33.51 | 2.14 | 6.82% | 31.40 | 33.76 | 31.00 | 94,223,950.00 |
| May 19 2024 | 31.37 | -1.45 | -4.42% | 32.81 | 32.96 | 31.37 | 24,709,205.00 |
| May 18 2024 | 32.82 | -0.180 | -0.55% | 33.00 | 33.26 | 32.62 | 22,799,351.00 |
| May 17 2024 | 33.00 | 0.730 | 2.26% | 32.20 | 33.25 | 31.89 | 23,630,637.00 |
| May 16 2024 | 32.27 | 0.040 | 0.12% | 32.13 | 32.85 | 31.59 | 35,558,246.00 |
| May 15 2024 | 32.23 | 1.78 | 5.85% | 30.49 | 32.33 | 30.47 | 43,271,636.00 |
| May 14 2024 | 30.45 | -0.890 | -2.84% | 31.29 | 31.59 | 30.43 | 41,005,393.00 |
| May 13 2024 | 31.34 | -0.640 | -2.00% | 32.01 | 32.23 | 30.76 | 76,784,065.00 |
| May 12 2024 | 31.98 | -0.370 | -1.14% | 32.41 | 32.58 | 31.93 | 19,266,363.00 |
| May 11 2024 | 32.35 | -0.200 | -0.61% | 32.58 | 33.00 | 32.28 | 18,864,121.00 |
| May 10 2024 | 32.55 | -1.33 | -3.93% | 33.77 | 34.13 | 32.12 | 40,256,301.00 |
| May 09 2024 | 33.88 | 1.12 | 3.42% | 32.86 | 34.05 | 32.19 | 45,820,123.00 |
| May 08 2024 | 32.76 | -0.640 | -1.92% | 33.17 | 33.64 | 32.39 | 48,690,493.00 |
| May 07 2024 | 33.40 | -0.560 | -1.65% | 33.89 | 34.44 | 33.11 | 27,139,672.00 |
| May 06 2024 | 33.96 | -0.980 | -2.80% | 34.98 | 35.67 | 33.87 | 84,140,934.00 |
| May 05 2024 | 34.94 | 0.220 | 0.63% | 34.67 | 35.11 | 33.82 | 27,849,765.00 |
| May 04 2024 | 34.72 | -0.230 | -0.66% | 34.76 | 35.27 | 34.13 | 33,782,694.00 |
| May 03 2024 | 34.95 | 1.77 | 5.33% | 32.99 | 35.05 | 32.85 | 59,453,245.00 |
| May 02 2024 | 33.18 | 0.190 | 0.58% | 32.98 | 33.50 | 31.53 | 44,315,089.00 |
| May 01 2024 | 32.99 | 0.240 | 0.73% | 32.77 | 33.45 | 29.71 | 116,064,366.00 |
| Apr 30 2024 | 32.75 | -2.00 | -5.76% | 34.65 | 35.24 | 31.72 | 92,098,246.00 |
| Apr 29 2024 | 34.75 | -0.430 | -1.22% | 47.75 | 47.93 | 33.95 | 127,088,902.00 |
| Apr 28 2024 | 35.18 | -1.21 | -3.33% | 36.25 | 36.80 | 35.08 | 46,318,563.00 |
| Apr 27 2024 | 36.39 | 0.400 | 1.11% | 36.06 | 36.53 | 34.94 | 48,082,642.00 |
| Apr 26 2024 | 35.99 | -1.08 | -2.91% | 37.00 | 37.19 | 35.80 | 51,922,228.00 |
| Apr 25 2024 | 37.07 | -0.180 | -0.48% | 37.30 | 37.89 | 35.89 | 75,211,843.00 |
| Apr 24 2024 | 37.25 | -2.21 | -5.60% | 39.39 | 41.13 | 36.90 | 137,085,230.00 |
| Apr 23 2024 | 39.46 | 0.730 | 1.88% | 38.68 | 39.50 | 37.81 | 82,893,727.00 |
| Apr 22 2024 | 38.73 | 0.890 | 2.35% | 37.84 | 38.95 | 37.68 | 102,417,152.00 |
| Apr 21 2024 | 37.84 | -0.660 | -1.71% | 38.53 | 38.99 | 37.22 | 65,498,782.00 |
| Apr 20 2024 | 38.50 | 2.16 | 5.94% | 36.32 | 38.83 | 35.91 | 73,490,154.00 |
| Apr 19 2024 | 36.34 | 0.590 | 1.65% | 35.77 | 37.20 | 33.20 | 108,269,350.00 |
| Apr 18 2024 | 35.75 | 0.900 | 2.58% | 34.91 | 36.05 | 33.48 | 89,867,727.00 |
| Apr 17 2024 | 34.85 | -1.55 | -4.26% | 36.31 | 36.60 | 34.08 | 86,817,627.00 |
| Apr 16 2024 | 36.40 | -0.540 | -1.46% | 36.74 | 37.20 | 34.76 | 110,530,339.00 |
| Apr 15 2024 | 36.94 | -1.26 | -3.30% | 37.80 | 39.21 | 35.43 | 162,431,547.00 |
| Apr 14 2024 | 38.20 | 2.21 | 6.14% | 35.79 | 38.45 | 33.99 | 179,389,969.00 |
| Apr 13 2024 | 35.99 | -5.62 | -13.51% | 41.62 | 41.76 | 32.00 | 177,894,578.00 |
| Apr 12 2024 | 41.61 | -6.71 | -13.89% | 48.10 | 49.72 | 40.52 | 187,723,522.00 |
| Apr 11 2024 | 48.32 | 1.26 | 2.68% | 46.96 | 48.78 | 46.72 | 116,023,655.00 |
| Apr 10 2024 | 47.06 | -0.530 | -1.11% | 47.40 | 48.31 | 45.53 | 73,837,465.00 |
| Apr 09 2024 | 47.59 | -2.77 | -5.50% | 50.20 | 50.64 | 47.40 | 89,764,315.00 |
| Apr 08 2024 | 50.36 | 2.29 | 4.76% | 47.99 | 50.44 | 46.58 | 136,576,843.00 |
| Apr 07 2024 | 48.07 | 0.540 | 1.14% | 47.44 | 48.47 | 47.29 | 47,846,757.00 |
| Apr 06 2024 | 47.53 | 0.680 | 1.45% | 46.72 | 47.90 | 46.38 | 38,712,541.00 |
| Apr 05 2024 | 46.85 | -0.990 | -2.07% | 47.75 | 47.93 | 45.58 | 70,499,087.00 |
| Apr 04 2024 | 47.84 | 1.14 | 2.44% | 46.70 | 48.80 | 45.63 | 78,415,228.00 |
| Apr 03 2024 | 46.70 | -1.20 | -2.51% | 47.83 | 48.46 | 45.53 | 106,114,381.00 |
| Apr 02 2024 | 47.90 | -3.75 | -7.26% | 51.32 | 51.51 | 46.78 | 139,300,539.00 |
| Apr 01 2024 | 51.65 | -3.46 | -6.28% | 54.60 | 55.10 | 50.39 | 295,843,760.00 |
| Mar 31 2024 | 55.11 | 1.90 | 3.57% | 53.08 | 67.92 | 52.50 | 168,617,742.00 |
| Mar 30 2024 | 53.21 | 0.560 | 1.06% | 52.37 | 54.56 | 51.71 | 128,275,382.00 |
| Mar 29 2024 | 52.65 | -0.620 | -1.16% | 52.83 | 53.28 | 51.16 | 122,206,458.00 |
| Mar 28 2024 | 53.27 | 2.23 | 4.37% | 51.08 | 54.91 | 49.60 | 177,097,462.00 |
| Mar 27 2024 | 51.04 | -2.30 | -4.31% | 53.40 | 54.09 | 49.96 | 143,008,151.00 |
| Mar 26 2024 | 53.34 | 2.64 | 5.21% | 51.05 | 54.42 | 50.96 | 177,856,844.00 |
| Mar 25 2024 | 50.70 | 2.00 | 4.11% | 48.81 | 51.40 | 48.00 | 290,854,240.00 |
| Mar 24 2024 | 48.70 | 0.540 | 1.12% | 48.13 | 48.99 | 46.80 | 85,235,475.00 |
| Mar 23 2024 | 48.16 | -0.030 | -0.06% | 48.02 | 49.18 | 47.10 | 46,270,529.00 |
| Mar 22 2024 | 48.19 | -0.880 | -1.79% | 49.04 | 50.48 | 46.78 | 101,603,574.00 |
| Mar 21 2024 | 49.07 | -0.980 | -1.96% | 50.02 | 50.50 | 47.69 | 114,331,010.00 |
| Mar 20 2024 | 50.05 | 4.37 | 9.57% | 45.82 | 50.17 | 43.46 | 148,247,362.00 |
