ECL SA (ECLP)

ECLP
🏛️ 폴란드 →
17.40
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 17.50 18.55 17.50 18.55 0.0M
2021-12-29 15.40 17.00 15.40 17.00 0.0M
2021-12-28 16.00 16.10 14.05 15.40 0.0M
2021-12-27 18.50 18.50 16.00 16.70 0.0M
2021-12-23 16.40 18.60 16.40 18.60 0.0M
2021-12-22 20.00 20.20 18.00 18.00 0.0M
2021-12-21 20.50 20.50 19.70 19.80 0.0M
2021-12-20 21.50 21.50 20.50 20.90 0.0M
2021-12-17 20.10 20.90 20.00 20.90 0.0M
2021-12-16 21.80 21.80 20.00 20.50 0.0M
2021-12-15 25.00 25.00 21.80 21.80 0.0M
2021-12-14 22.90 23.00 22.20 22.90 0.0M
2021-12-13 22.40 22.90 22.00 22.90 0.0M
2021-12-10 22.10 22.70 22.10 22.70 0.0M
2021-12-09 21.20 22.50 21.00 22.50 0.0M
2021-12-08 22.50 22.50 21.00 22.40 0.0M
2021-12-07 22.00 23.00 22.00 23.00 0.0M
2021-12-06 22.20 22.50 22.00 22.00 0.0M
2021-12-03 20.60 22.50 20.60 21.50 0.0M
2021-12-02 20.90 23.00 20.00 21.00 0.0M
2021-12-01 16.10 21.50 16.10 20.50 0.0M
2021-11-30 16.00 17.00 16.00 16.05 0.0M
2021-11-29 16.55 16.60 16.00 16.00 0.0M
2021-11-26 16.05 17.00 15.25 16.55 0.0M
2021-11-25 16.50 16.50 16.50 16.50 0.0M
2021-11-24 15.60 16.50 15.15 16.50 0.0M
2021-11-23 16.25 16.25 15.50 16.20 0.0M
2021-11-22 15.10 16.80 15.10 16.50 0.0M
2021-11-19 17.75 17.75 16.90 17.70 0.0M
2021-11-18 18.00 18.00 17.90 17.90 0.0M
2021-11-17 18.20 18.20 17.15 17.95 0.0M
2021-11-16 20.20 20.20 18.00 18.75 0.0M
2021-11-15 20.40 20.40 20.40 20.40 0.0M
2021-11-12 20.40 20.40 20.40 20.40 0.0M
2021-11-10 21.70 21.70 20.20 20.40 0.0M
2021-11-08 22.30 22.30 22.30 22.30 0.0M
2021-11-05 20.50 23.00 20.40 22.30 0.0M
2021-11-04 21.00 21.00 20.40 20.40 0.0M
2021-11-03 21.80 21.80 21.00 21.00 0.0M
2021-11-02 21.80 22.20 21.80 22.00 0.0M
2021-10-29 21.90 21.90 21.90 21.90 0.0M
2021-10-28 22.20 22.20 21.30 21.30 0.0M
2021-10-27 22.30 22.30 21.00 22.20 0.0M
2021-10-26 21.70 21.80 19.65 21.80 0.0M
2021-10-25 21.60 22.60 21.00 21.00 0.0M
2021-10-22 22.50 22.50 20.00 21.20 0.0M
2021-10-21 22.70 22.70 22.20 22.30 0.0M
2021-10-20 23.40 23.40 21.70 22.50 0.0M
2021-10-18 23.80 24.00 23.30 23.30 0.0M
2021-10-15 23.30 23.30 23.30 23.30 0.0M
2021-10-14 23.30 23.80 23.30 23.80 0.0M
2021-10-13 23.70 24.00 21.50 24.00 0.0M
2021-10-12 24.00 24.10 23.90 24.00 0.0M
2021-10-11 23.60 24.30 23.60 24.30 0.0M
2021-10-08 23.60 24.50 21.50 23.90 0.0M
2021-10-07 23.00 24.00 23.00 24.00 0.0M
2021-10-06 22.50 22.50 22.40 22.40 0.0M
2021-10-05 23.40 23.40 22.40 23.20 0.0M
2021-10-04 25.00 25.00 23.60 23.60 0.0M
2021-10-01 23.00 24.90 23.00 24.90 0.0M
2021-09-30 22.90 23.00 22.90 23.00 0.0M
2021-09-29 23.00 23.00 23.00 23.00 0.0M
2021-09-28 22.60 22.60 22.00 22.60 0.0M
2021-09-27 22.80 22.90 22.80 22.90 0.0M
2021-09-24 22.90 22.90 22.80 22.80 0.0M
2021-09-23 23.00 23.00 21.90 21.90 0.0M
2021-09-22 22.60 22.90 22.60 22.90 0.0M
2021-09-21 21.80 22.60 21.80 22.00 0.0M
2021-09-20 23.40 23.40 22.00 22.00 0.0M
2021-09-17 22.90 23.80 22.90 23.80 0.0M
2021-09-16 22.90 23.00 22.00 22.00 0.0M
2021-09-15 22.90 24.00 22.00 22.20 0.0M
2021-09-14 21.90 23.00 21.90 22.90 0.0M
2021-09-13 21.50 21.90 21.10 21.90 0.0M
2021-09-10 22.00 22.00 21.10 21.10 0.0M
2021-09-09 22.50 22.50 22.00 22.00 0.0M
2021-09-08 22.50 22.50 22.50 22.50 0.0M
2021-09-07 22.90 23.00 22.60 22.60 0.0M
2021-09-06 23.30 23.30 23.00 23.00 0.0M
2021-09-03 24.30 24.30 24.30 24.30 0.0M
2021-09-02 23.60 24.40 23.60 24.40 0.0M
2021-09-01 22.60 23.60 22.60 23.60 0.0M
2021-08-31 22.50 22.60 22.50 22.60 0.0M
2021-08-30 22.60 22.60 21.20 22.40 0.0M
2021-08-27 21.40 22.60 21.30 22.60 0.0M
2021-08-26 21.40 21.40 21.30 21.30 0.0M
2021-08-25 22.00 23.20 21.10 21.10 0.0M
2021-08-24 23.00 23.00 22.90 22.90 0.0M
2021-08-23 23.10 23.70 23.10 23.70 0.0M
2021-08-20 24.00 24.00 23.00 23.10 0.0M
2021-08-19 24.30 24.30 23.90 24.00 0.0M
2021-08-18 24.00 24.40 24.00 24.40 0.0M
2021-08-17 24.70 24.70 23.70 24.40 0.0M
2021-08-16 23.70 24.50 23.70 24.50 0.0M
2021-08-13 24.40 24.90 24.00 24.50 0.0M
2021-08-12 23.60 24.30 23.50 24.00 0.0M
2021-08-11 24.50 24.50 23.30 24.00 0.0M
2021-08-10 24.00 25.20 23.40 24.50 0.0M
2021-08-09 25.00 25.10 24.00 24.80 0.0M
2021-08-06 25.00 28.00 24.30 24.30 0.0M
2021-08-05 24.70 25.20 24.70 24.70 0.0M
2021-08-04 26.00 26.00 24.70 24.70 0.0M
2021-08-03 26.00 26.00 26.00 26.00 0.0M
2021-08-02 26.90 26.90 26.00 26.00 0.0M
2021-07-30 26.00 26.00 26.00 26.00 0.0M
2021-07-29 27.00 27.00 26.00 26.00 0.0M
2021-07-28 26.00 27.70 26.00 27.00 0.0M
2021-07-27 26.40 26.90 26.40 26.90 0.0M
2021-07-26 27.70 27.70 26.40 26.90 0.0M
2021-07-23 27.20 27.70 26.60 27.70 0.0M
2021-07-22 27.10 27.70 27.10 27.60 0.0M
2021-07-21 25.10 26.90 25.00 26.90 0.0M
2021-07-20 25.40 27.00 25.00 25.10 0.0M
2021-07-19 27.90 27.90 24.90 25.00 0.0M
2021-07-16 27.60 28.00 27.60 27.60 0.0M
2021-07-15 26.90 28.00 26.00 28.00 0.0M
2021-07-14 24.30 27.00 24.30 26.90 0.0M
2021-07-13 23.80 24.50 23.80 24.10 0.0M
2021-07-12 26.60 26.90 23.40 23.70 0.0M
2021-07-09 27.00 27.00 26.40 27.00 0.0M
2021-07-08 27.90 27.90 26.30 27.00 0.0M
2021-07-07 27.10 27.10 25.10 27.00 0.0M
2021-07-06 28.50 28.70 26.50 28.00 0.0M
2021-07-05 29.00 29.00 27.30 28.50 0.0M
2021-07-02 28.20 29.20 26.70 27.50 0.0M
2021-07-01 30.90 30.90 27.50 28.00 0.0M
2021-06-30 28.90 31.00 28.90 30.00 0.0M
2021-06-29 29.10 29.60 27.40 28.80 0.0M
2021-06-28 27.70 30.00 27.40 29.10 0.0M
2021-06-25 28.00 28.00 26.00 26.80 0.0M
2021-06-24 28.70 28.70 26.00 28.40 0.0M
2021-06-23 28.30 30.20 27.50 29.70 0.0M
2021-06-22 26.00 33.90 26.00 29.40 0.0M
2021-06-21 27.30 27.30 25.00 25.40 0.0M
2021-06-18 27.40 27.40 24.70 27.00 0.0M
2021-06-17 22.40 26.80 22.00 26.80 0.0M
2021-06-16 21.10 21.30 21.10 21.30 0.0M
2021-06-15 21.30 21.40 20.30 21.00 0.0M
2021-06-14 20.30 21.30 19.50 20.30 0.0M
2021-06-11 20.10 21.40 20.00 21.40 0.0M
2021-06-10 21.40 21.40 20.60 20.60 0.0M
2021-06-09 20.30 21.40 20.30 21.40 0.0M
2021-06-08 21.40 21.40 21.40 21.40 0.0M
2021-06-07 20.40 21.60 20.30 21.40 0.0M
2021-06-04 20.00 20.40 20.00 20.40 0.0M
2021-06-02 19.00 20.20 19.00 20.20 0.0M
2021-06-01 20.00 20.00 19.60 19.60 0.0M
2021-05-31 19.00 20.10 19.00 20.10 0.0M
2021-05-28 19.40 20.40 19.40 20.40 0.0M
2021-05-27 19.40 19.55 18.90 19.40 0.0M
2021-05-26 19.30 19.40 18.85 19.40 0.0M
2021-05-25 21.10 21.10 19.10 20.00 0.0M
2021-05-24 23.00 23.30 21.40 22.50 0.0M
2021-05-21 19.85 22.50 19.85 22.50 0.0M
2021-05-20 21.60 21.60 19.90 19.90 0.0M
2021-05-19 18.55 22.00 18.55 21.60 0.0M
2021-05-18 18.85 20.90 17.80 19.75 0.0M
2021-05-17 17.70 20.90 16.10 19.60 0.0M
2021-05-14 17.65 18.00 17.60 18.00 0.0M
2021-05-13 17.30 17.65 16.70 17.65 0.0M
2021-05-12 18.55 18.60 17.40 17.95 0.0M
2021-05-11 18.50 18.70 17.90 18.55 0.0M
2021-05-10 19.10 19.10 18.00 18.45 0.0M
2021-05-07 18.60 19.20 18.60 19.20 0.0M
2021-05-06 20.40 20.40 19.00 19.10 0.0M
2021-05-05 21.20 21.30 20.00 21.30 0.0M
2021-05-04 22.00 22.00 20.40 21.70 0.0M
2021-04-30 19.80 20.70 18.90 20.70 0.0M
2021-04-29 20.90 21.00 20.00 20.00 0.0M
2021-04-28 18.80 19.40 18.50 18.50 0.0M
2021-04-27 20.30 20.30 18.80 18.80 0.0M
2021-04-26 20.50 20.50 19.55 19.95 0.0M
2021-04-23 20.50 20.50 19.55 20.30 0.0M
2021-04-22 19.70 19.70 18.70 18.70 0.0M
2021-04-21 19.40 19.95 19.40 19.90 0.0M
2021-04-20 20.30 20.30 18.20 19.15 0.0M
2021-04-19 21.80 21.80 19.80 20.40 0.0M
2021-04-16 21.80 22.30 21.80 22.20 0.0M
2021-04-15 22.00 22.20 21.50 21.90 0.0M
2021-04-14 22.00 22.00 22.00 22.00 0.0M
2021-04-13 22.50 22.80 22.00 22.30 0.0M
2021-04-12 22.50 22.50 22.00 22.50 0.0M
2021-04-09 22.20 22.40 22.10 22.20 0.0M
2021-04-08 22.60 22.60 22.00 22.40 0.0M
2021-04-07 24.00 24.00 22.30 22.40 0.0M
2021-04-06 24.60 24.60 23.00 24.00 0.0M
2021-04-01 25.80 25.80 24.10 24.70 0.0M
2021-03-31 27.00 27.00 24.40 24.60 0.0M
2021-03-30 26.00 26.80 24.80 26.60 0.0M
2021-03-29 24.60 26.00 24.00 26.00 0.0M
2021-03-26 24.80 25.80 22.60 24.80 0.0M
2021-03-25 22.40 26.40 22.40 24.00 0.0M
2021-03-24 21.60 22.40 20.80 21.80 0.0M
2021-03-23 21.60 21.60 20.60 21.40 0.0M
2021-03-22 21.80 21.80 20.20 21.40 0.0M
2021-03-19 21.80 22.00 20.20 21.40 0.0M
2021-03-18 19.70 23.60 19.40 20.80 0.0M
2021-03-17 23.20 23.20 19.00 19.10 0.0M
2021-03-16 23.80 24.40 21.60 23.20 0.0M
2021-03-15 26.60 26.60 21.60 23.80 0.0M
2021-03-12 29.80 31.00 25.00 26.40 0.0M
2021-03-11 22.00 25.00 22.00 24.40 0.0M
2021-03-10 22.40 23.00 20.60 21.80 0.0M
2021-03-09 19.60 23.00 19.60 22.40 0.0M
2021-03-08 18.70 19.30 18.00 19.20 0.0M
2021-03-05 17.40 19.00 17.10 18.50 0.0M
2021-03-04 15.40 17.70 15.10 17.60 0.0M
2021-03-03 17.30 17.30 16.20 16.20 0.0M
2021-03-02 17.80 17.80 15.90 17.10 0.0M
2021-03-01 16.70 19.00 16.20 17.30 0.0M
2021-02-26 15.20 16.70 14.60 16.60 0.0M
2021-02-25 14.40 15.10 14.30 15.00 0.0M
2021-02-24 14.40 14.60 13.00 14.20 0.0M
2021-02-23 15.00 15.00 13.30 13.80 0.0M
2021-02-22 16.90 16.90 14.60 15.00 0.0M
2021-02-19 12.60 16.50 12.60 15.70 0.1M
2021-02-18 10.20 14.50 10.10 12.60 0.0M
2021-02-17 10.10 10.50 10.00 10.40 0.0M
2021-02-16 10.10 10.70 10.00 10.50 0.0M
2021-02-15 10.40 10.70 10.00 10.30 0.0M
2021-02-12 10.70 10.80 10.20 10.70 0.0M
2021-02-11 11.00 11.70 10.70 11.10 0.0M
2021-02-10 10.00 11.20 9.95 10.90 0.0M
2021-02-09 10.50 10.90 10.10 10.50 0.0M
2021-02-08 11.40 11.90 9.95 10.40 0.0M
2021-02-05 12.50 12.60 11.60 12.20 0.0M
2021-02-04 12.20 13.40 11.60 12.00 0.0M
2021-02-03 10.00 11.40 9.85 11.40 0.0M
2021-02-02 11.40 11.40 10.00 10.00 0.0M
2021-02-01 10.90 11.60 9.50 11.20 0.0M
2021-01-29 10.90 10.90 9.90 10.50 0.0M
2021-01-28 10.10 11.00 9.35 10.90 0.0M
2021-01-27 12.70 12.70 9.50 10.00 0.1M
2021-01-26 13.90 14.10 12.00 12.60 0.0M
2021-01-25 15.00 16.40 12.60 12.70 0.1M
2021-01-22 26.60 27.00 16.00 16.00 0.2M
2021-01-21 21.00 26.40 20.00 26.40 0.2M
2021-01-20 17.00 20.80 17.00 20.80 0.0M
2021-01-19 15.00 15.00 13.80 15.00 0.0M
2021-01-18 14.50 15.00 14.10 15.00 0.0M
2021-01-15 13.70 14.80 13.70 14.50 0.0M
2021-01-14 14.10 14.80 13.30 14.50 0.0M
2021-01-13 15.00 15.00 13.40 14.90 0.0M
2021-01-12 11.90 14.70 11.90 14.70 0.0M
2021-01-11 12.40 12.70 11.10 11.90 0.0M
2021-01-08 13.60 13.60 12.00 12.90 0.0M
2021-01-07 15.20 15.20 12.30 14.00 0.0M
2021-01-05 15.70 16.00 14.40 14.40 0.0M
2021-01-04 16.00 16.00 15.00 16.00 0.0M