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
2022-12-30 4.20 4.20 4.20 4.20 0.0M
2022-12-29 4.05 4.20 4.05 4.20 0.0M
2022-12-28 4.16 4.20 4.05 4.05 0.0M
2022-12-27 4.10 4.10 4.10 4.10 0.0M
2022-12-23 4.09 4.16 4.00 4.14 0.0M
2022-12-22 4.14 4.14 4.14 4.14 0.0M
2022-12-21 4.20 4.20 4.04 4.19 0.0M
2022-12-20 4.28 4.28 4.28 4.28 0.0M
2022-12-19 4.28 4.28 4.26 4.26 0.0M
2022-12-16 4.28 4.28 4.28 4.28 0.0M
2022-12-15 4.30 4.30 4.30 4.30 0.0M
2022-12-14 4.36 4.36 4.36 4.36 0.0M
2022-12-13 4.36 4.36 4.36 4.36 0.0M
2022-12-12 4.26 4.26 4.26 4.26 0.0M
2022-12-09 4.27 4.27 4.26 4.26 0.0M
2022-12-08 4.26 4.26 4.26 4.26 0.0M
2022-12-06 4.36 4.36 4.36 4.36 0.0M
2022-12-05 4.24 4.26 4.24 4.24 0.0M
2022-12-02 4.24 4.24 4.24 4.24 0.0M
2022-12-01 4.30 4.30 4.30 4.30 0.0M
2022-11-30 4.30 4.30 4.30 4.30 0.0M
2022-11-29 4.30 4.30 4.30 4.30 0.0M
2022-11-28 4.40 4.40 4.32 4.32 0.0M
2022-11-25 4.54 4.54 4.40 4.40 0.0M
2022-11-24 4.54 4.57 4.54 4.57 0.0M
2022-11-23 4.54 4.58 4.32 4.33 0.0M
2022-11-22 4.32 4.32 4.32 4.32 0.0M
2022-11-21 4.50 4.50 4.30 4.30 0.0M
2022-11-18 4.50 4.50 4.50 4.50 0.0M
2022-11-15 4.34 4.57 4.32 4.57 0.0M
2022-11-14 4.34 4.34 4.34 4.34 0.0M
2022-11-10 4.50 4.75 4.20 4.20 0.0M
2022-11-08 4.32 4.55 4.24 4.55 0.0M
2022-11-07 4.50 4.50 4.32 4.32 0.0M
2022-10-28 4.42 4.42 4.41 4.41 0.0M
2022-10-24 4.40 4.40 4.40 4.40 0.0M
2022-10-21 4.40 4.40 4.40 4.40 0.0M
2022-10-19 4.40 4.40 4.40 4.40 0.0M
2022-10-18 4.58 4.58 4.58 4.58 0.0M
2022-10-17 4.46 4.46 4.46 4.46 0.0M
2022-10-14 4.60 4.60 4.46 4.46 0.0M
2022-10-13 4.60 4.60 4.60 4.60 0.0M
2022-10-12 4.59 4.59 4.59 4.59 0.0M
2022-10-11 4.60 4.60 4.44 4.44 0.0M
2022-10-10 4.80 4.80 4.50 4.64 0.0M
2022-10-07 5.00 5.00 4.80 4.80 0.0M
2022-10-06 5.02 5.02 5.00 5.00 0.0M
2022-10-05 5.00 5.00 5.00 5.00 0.0M
2022-10-04 5.00 5.00 5.00 5.00 0.0M
2022-10-03 5.00 5.00 5.00 5.00 0.0M
2022-09-30 5.00 5.00 5.00 5.00 0.0M
2022-09-29 5.02 5.02 5.00 5.00 0.0M
2022-09-28 5.30 5.30 5.00 5.00 0.0M
2022-09-27 5.30 5.30 5.30 5.30 0.0M
2022-09-26 5.50 5.72 5.30 5.30 0.0M
2022-09-23 5.36 5.48 5.36 5.48 0.0M
2022-09-22 5.44 5.44 5.36 5.36 0.0M
2022-09-21 5.62 5.62 5.62 5.62 0.0M
2022-09-19 5.70 5.70 5.68 5.68 0.0M
2022-09-16 5.90 6.00 5.86 6.00 0.0M
2022-09-15 6.12 6.12 5.90 5.90 0.0M
2022-09-13 6.24 6.24 6.24 6.24 0.0M
2022-09-12 6.12 6.12 6.12 6.12 0.0M
2022-09-08 6.30 6.30 6.10 6.10 0.0M
2022-09-07 6.34 6.34 6.34 6.34 0.0M
2022-09-05 6.50 6.50 6.50 6.50 0.0M
2022-09-02 6.84 6.84 6.60 6.60 0.0M
2022-08-30 6.84 6.84 6.82 6.82 0.0M
2022-08-29 6.50 6.80 6.50 6.80 0.0M
2022-08-23 6.00 6.00 6.00 6.00 0.0M
2022-08-22 6.20 6.20 6.20 6.20 0.0M
2022-08-19 6.10 6.10 6.10 6.10 0.0M
2022-08-10 5.92 5.92 5.92 5.92 0.0M
2022-08-09 6.16 6.16 6.16 6.16 0.0M
2022-08-08 6.16 6.16 6.16 6.16 0.0M
2022-08-05 6.26 6.26 6.24 6.26 0.0M
2022-08-02 6.02 6.02 6.00 6.00 0.0M
2022-08-01 6.02 6.02 6.02 6.02 0.0M
2022-07-29 6.16 6.16 6.16 6.16 0.0M
2022-07-28 6.20 6.20 6.16 6.16 0.0M
2022-07-27 6.70 6.70 6.40 6.40 0.0M
2022-07-26 6.68 6.70 6.68 6.70 0.0M
2022-07-25 7.28 7.28 6.70 6.70 0.0M
2022-07-22 6.78 6.78 6.78 6.78 0.0M
2022-07-21 6.40 6.78 6.40 6.78 0.0M
2022-07-18 6.20 6.40 6.00 6.40 0.0M
2022-07-15 6.00 7.10 5.90 6.40 0.0M
2022-07-14 4.94 5.92 4.94 5.92 0.0M
2022-07-13 4.84 4.84 4.67 4.67 0.0M
2022-07-12 4.86 4.86 4.86 4.86 0.0M
2022-07-11 5.00 5.00 5.00 5.00 0.0M
2022-07-08 4.80 5.14 4.80 5.14 0.0M
2022-07-07 4.80 5.00 4.69 5.00 0.0M
2022-07-05 4.71 4.71 4.71 4.71 0.0M
2022-06-29 4.71 4.71 4.71 4.71 0.0M
2022-06-28 4.70 4.70 4.70 4.70 0.0M
2022-06-27 4.70 4.70 4.70 4.70 0.0M
2022-06-21 4.78 5.08 4.54 4.86 0.0M
2022-06-20 5.58 5.58 4.87 4.87 0.0M
2022-06-17 5.56 5.56 5.42 5.42 0.0M
2022-06-15 5.60 5.60 5.56 5.56 0.0M
2022-06-14 5.70 5.70 5.56 5.56 0.0M
2022-06-13 5.74 5.74 5.74 5.74 0.0M
2022-06-10 5.64 5.90 5.60 5.90 0.0M
2022-06-09 5.74 5.80 5.64 5.80 0.0M
2022-06-08 5.80 5.80 5.70 5.70 0.0M
2022-06-07 5.64 5.80 5.62 5.62 0.0M
2022-06-06 5.34 5.84 5.34 5.84 0.0M
2022-06-03 6.70 6.70 6.54 6.54 0.0M
2022-06-02 6.70 6.70 6.32 6.66 0.0M
2022-06-01 6.76 6.76 6.76 6.76 0.0M
2022-05-31 6.80 6.80 6.72 6.72 0.0M
2022-05-30 7.00 7.00 7.00 7.00 0.0M
2022-05-27 6.92 6.92 6.92 6.92 0.0M
2022-05-26 7.06 7.06 6.98 6.98 0.0M
2022-05-25 7.20 7.38 7.20 7.38 0.0M
2022-05-24 7.10 7.10 7.10 7.10 0.0M
2022-05-23 7.16 7.40 6.88 6.88 0.0M
2022-05-17 7.04 7.04 7.04 7.04 0.0M
2022-05-12 7.02 7.04 7.00 7.02 0.0M
2022-05-11 7.02 7.02 7.02 7.02 0.0M
2022-05-10 7.30 7.30 7.30 7.30 0.0M
2022-05-06 7.22 7.22 6.98 7.18 0.0M
2022-04-26 7.48 7.48 7.32 7.32 0.0M
2022-04-25 7.46 7.46 7.46 7.46 0.0M
2022-04-22 7.46 7.68 7.46 7.68 0.0M
2022-04-21 7.90 7.90 7.46 7.46 0.0M
2022-04-20 7.96 7.96 7.96 7.96 0.0M
2022-04-19 7.44 7.98 7.44 7.98 0.0M
2022-04-14 7.88 8.00 7.00 7.50 0.0M
2022-04-13 8.36 8.36 7.80 7.80 0.0M
2022-04-12 8.64 8.88 8.20 8.40 0.0M
2022-04-11 8.60 8.60 8.60 8.60 0.0M
2022-04-08 8.40 8.40 8.40 8.40 0.0M
2022-04-07 8.40 8.40 8.40 8.40 0.0M
2022-04-06 8.54 8.54 8.40 8.40 0.0M
2022-04-04 9.04 9.10 8.38 8.50 0.0M
2022-04-01 9.00 9.38 9.00 9.38 0.0M
2022-03-31 9.20 9.44 8.96 9.44 0.0M
2022-03-30 9.98 10.40 9.24 9.50 0.0M
2022-03-29 9.90 10.00 9.40 9.40 0.0M
2022-03-28 9.50 10.90 9.30 10.00 0.0M
2022-03-25 9.14 10.60 9.14 9.80 0.0M
2022-03-24 8.16 8.98 8.16 8.98 0.0M
2022-03-23 8.40 8.40 8.10 8.12 0.0M
2022-03-22 8.98 9.10 8.58 8.60 0.0M
2022-03-21 9.20 9.24 9.00 9.00 0.0M
2022-03-18 9.02 9.02 9.00 9.00 0.0M
2022-03-17 9.00 9.00 9.00 9.00 0.0M
2022-03-16 8.50 8.52 8.50 8.52 0.0M
2022-03-15 9.90 9.90 8.28 8.28 0.0M
2022-03-14 7.90 10.20 7.90 9.90 0.0M
2022-03-11 7.86 8.10 7.40 7.90 0.0M
2022-03-10 9.10 9.10 7.30 8.14 0.0M
2022-03-09 8.38 9.00 8.38 8.96 0.0M
2022-03-08 8.48 8.48 8.26 8.38 0.0M
2022-03-07 8.90 8.90 8.00 8.10 0.0M
2022-03-04 9.02 9.02 8.28 8.80 0.0M
2022-03-03 9.42 9.42 9.00 9.00 0.0M
2022-03-02 8.44 9.48 8.28 9.48 0.0M
2022-03-01 9.66 9.66 8.44 8.78 0.0M
2022-02-28 11.95 11.95 9.56 9.98 0.0M
2022-02-25 11.50 13.70 11.50 13.00 0.0M
2022-02-24 14.30 14.30 11.45 11.45 0.0M
2022-02-23 15.00 15.00 14.70 14.95 0.0M
2022-02-22 14.80 15.00 14.70 15.00 0.0M
2022-02-21 14.40 14.90 14.40 14.85 0.0M
2022-02-18 15.00 15.00 14.25 14.40 0.0M
2022-02-17 15.50 16.60 13.50 14.95 0.0M
2022-02-16 16.70 16.70 16.35 16.50 0.0M
2022-02-15 15.10 16.95 15.00 16.95 0.0M
2022-02-14 15.45 15.45 14.50 15.10 0.0M
2022-02-11 16.20 16.40 15.15 16.40 0.0M
2022-02-10 16.20 16.50 16.00 16.30 0.0M
2022-02-09 17.15 17.15 15.95 15.95 0.0M
2022-02-08 17.50 17.50 17.15 17.15 0.0M
2022-02-07 18.00 18.00 16.70 17.20 0.0M
2022-02-04 18.80 18.80 17.50 18.45 0.0M
2022-02-03 18.40 19.75 17.40 19.75 0.0M
2022-02-02 18.00 18.35 17.70 18.30 0.0M
2022-02-01 17.95 18.80 17.20 18.00 0.0M
2022-01-31 18.60 18.60 17.60 17.95 0.0M
2022-01-28 19.00 19.00 18.40 18.70 0.0M
2022-01-27 19.90 19.90 18.50 19.70 0.0M
2022-01-26 17.75 19.55 17.75 19.55 0.0M
2022-01-25 19.00 19.35 15.20 17.60 0.0M
2022-01-24 19.90 19.90 19.00 19.00 0.0M
2022-01-21 19.70 20.20 19.30 19.90 0.0M
2022-01-20 20.50 20.50 19.70 20.50 0.0M
2022-01-19 20.90 20.90 19.75 20.80 0.0M
2022-01-18 20.80 21.00 20.00 20.80 0.0M
2022-01-17 19.25 20.80 19.25 20.00 0.0M
2022-01-14 19.20 19.30 18.50 19.20 0.0M
2022-01-13 19.30 19.40 19.20 19.40 0.0M
2022-01-12 18.65 19.35 18.50 19.30 0.0M
2022-01-11 19.70 19.70 18.70 19.40 0.0M
2022-01-10 18.95 20.90 18.95 19.70 0.0M
2022-01-07 19.10 19.10 19.00 19.00 0.0M
2022-01-05 18.50 19.45 18.40 19.45 0.0M
2022-01-04 18.30 19.00 18.30 19.00 0.0M
2022-01-03 19.00 19.00 17.85 17.85 0.0M