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
2023-12-28 4.16 4.16 3.88 3.88 0.0M
2023-12-27 4.30 4.30 4.30 4.30 0.0M
2023-12-22 4.22 4.22 4.22 4.22 0.0M
2023-12-21 4.50 4.50 4.28 4.28 0.0M
2023-12-20 4.60 4.60 4.60 4.60 0.0M
2023-12-19 4.60 4.60 4.28 4.60 0.0M
2023-12-18 4.60 4.60 4.60 4.60 0.0M
2023-12-14 4.58 4.62 4.58 4.62 0.0M
2023-12-13 4.72 4.76 4.72 4.76 0.0M
2023-12-12 4.38 4.78 4.36 4.78 0.0M
2023-12-11 4.28 4.28 4.28 4.28 0.0M
2023-12-08 4.28 4.28 4.28 4.28 0.0M
2023-12-06 4.54 4.54 4.28 4.28 0.0M
2023-12-05 4.44 4.64 4.44 4.64 0.0M
2023-12-04 4.46 4.46 4.46 4.46 0.0M
2023-11-28 4.48 4.48 4.30 4.30 0.0M
2023-11-23 4.66 4.66 4.64 4.64 0.0M
2023-11-21 4.70 4.86 4.70 4.86 0.0M
2023-11-20 4.72 4.94 4.64 4.94 0.0M
2023-11-17 4.80 4.80 4.80 4.80 0.0M
2023-11-16 4.80 4.80 4.80 4.80 0.0M
2023-11-15 4.94 4.96 4.74 4.74 0.0M
2023-11-14 4.66 4.94 4.66 4.94 0.0M
2023-11-13 4.82 4.82 4.72 4.72 0.0M
2023-11-10 5.10 5.10 5.10 5.10 0.0M
2023-11-09 4.98 5.10 4.98 5.10 0.0M
2023-11-08 4.94 4.96 4.94 4.96 0.0M
2023-11-06 5.15 5.20 5.15 5.20 0.0M
2023-11-03 5.05 5.10 5.05 5.10 0.0M
2023-11-02 5.05 5.05 5.05 5.05 0.0M
2023-10-31 5.00 5.10 5.00 5.10 0.0M
2023-10-30 4.88 4.88 4.88 4.88 0.0M
2023-10-27 4.96 4.96 4.96 4.96 0.0M
2023-10-25 4.96 4.96 4.96 4.96 0.0M
2023-10-24 5.10 5.10 5.00 5.00 0.0M
2023-10-23 5.20 5.20 5.10 5.10 0.0M
2023-10-20 5.20 5.20 5.20 5.20 0.0M
2023-10-19 5.30 5.30 5.20 5.20 0.0M
2023-10-18 5.30 5.30 5.30 5.30 0.0M
2023-10-17 5.45 5.50 5.45 5.50 0.0M
2023-10-16 5.35 5.50 5.10 5.10 0.0M
2023-10-13 5.40 5.60 5.20 5.40 0.0M
2023-10-12 5.45 5.45 5.30 5.30 0.0M
2023-10-11 4.70 5.60 4.70 5.45 0.0M
2023-10-10 4.60 4.74 4.60 4.74 0.0M
2023-10-09 4.40 4.40 4.40 4.40 0.0M
2023-10-06 4.40 4.74 4.08 4.40 0.0M
2023-10-05 4.10 4.54 4.10 4.54 0.0M
2023-10-03 4.08 4.08 4.08 4.08 0.0M
2023-10-02 4.20 4.20 4.08 4.10 0.0M
2023-09-28 4.32 4.36 4.22 4.22 0.0M
2023-09-27 4.34 4.34 4.34 4.34 0.0M
2023-09-25 4.30 4.30 4.24 4.24 0.0M
2023-09-22 4.34 4.34 4.30 4.30 0.0M
2023-09-20 4.42 4.42 4.42 4.42 0.0M
2023-09-19 4.44 4.46 4.44 4.46 0.0M
2023-09-18 4.46 4.48 4.46 4.48 0.0M
2023-09-15 4.20 4.48 4.20 4.48 0.0M
2023-09-07 4.22 4.22 4.20 4.20 0.0M
2023-09-05 4.34 4.34 4.34 4.34 0.0M
2023-09-04 4.32 4.32 4.32 4.32 0.0M
2023-09-01 4.48 4.48 4.16 4.16 0.0M
2023-08-31 4.48 4.48 4.48 4.48 0.0M
2023-08-30 4.46 4.48 4.46 4.48 0.0M
2023-08-29 4.46 4.46 4.46 4.46 0.0M
2023-08-28 4.46 4.46 4.46 4.46 0.0M
2023-08-25 4.46 4.46 4.46 4.46 0.0M
2023-08-24 4.10 4.48 4.10 4.48 0.0M
2023-08-22 4.00 4.30 4.00 4.30 0.0M
2023-08-21 3.86 4.08 3.86 3.98 0.0M
2023-08-18 3.64 3.80 3.64 3.80 0.0M
2023-08-16 3.60 3.66 3.50 3.66 0.0M
2023-08-14 3.92 4.00 3.40 3.60 0.0M
2023-08-09 3.92 3.96 3.92 3.96 0.0M
2023-08-08 4.00 4.00 3.82 3.82 0.0M
2023-08-07 4.06 4.08 4.06 4.08 0.0M
2023-08-03 3.66 4.16 3.66 4.06 0.0M
2023-08-02 4.26 4.30 4.26 4.30 0.0M
2023-07-28 4.06 4.28 4.06 4.28 0.0M
2023-07-27 3.92 4.22 3.92 4.02 0.0M
2023-07-26 4.04 4.04 4.04 4.04 0.0M
2023-07-25 3.98 4.06 3.98 4.06 0.0M
2023-07-24 3.82 3.82 3.80 3.80 0.0M
2023-07-21 3.96 4.36 3.80 3.80 0.0M
2023-07-20 4.08 4.08 4.00 4.00 0.0M
2023-07-19 4.18 4.20 4.18 4.20 0.0M
2023-07-17 4.02 4.06 3.90 4.06 0.0M
2023-07-14 4.04 4.24 3.86 4.24 0.0M
2023-07-13 4.14 4.20 4.00 4.00 0.0M
2023-07-12 4.14 4.18 4.02 4.18 0.0M
2023-07-07 4.30 4.30 4.10 4.10 0.0M
2023-07-06 4.28 4.28 4.28 4.28 0.0M
2023-07-05 4.40 4.40 4.32 4.32 0.0M
2023-07-04 4.50 4.50 4.50 4.50 0.0M
2023-07-03 4.62 4.62 4.50 4.50 0.0M
2023-06-30 4.98 4.98 4.62 4.62 0.0M
2023-06-29 3.98 5.50 3.70 4.70 0.0M
2023-06-28 4.18 4.18 3.50 3.94 0.0M
2023-06-27 4.18 4.18 4.18 4.18 0.0M
2023-06-26 4.10 4.20 4.02 4.18 0.0M
2023-06-23 4.22 4.32 4.18 4.32 0.0M
2023-06-22 4.24 4.24 4.20 4.20 0.0M
2023-06-21 4.60 4.60 3.90 4.28 0.0M
2023-06-20 4.60 4.60 4.60 4.60 0.0M
2023-06-19 4.58 4.60 4.58 4.60 0.0M
2023-06-16 4.46 4.46 4.46 4.46 0.0M
2023-06-15 4.82 4.82 4.50 4.50 0.0M
2023-06-13 4.86 4.86 4.86 4.86 0.0M
2023-06-06 4.80 4.88 4.80 4.88 0.0M
2023-06-02 4.80 4.80 4.80 4.80 0.0M
2023-05-26 4.80 4.80 4.78 4.80 0.0M
2023-05-24 4.90 4.90 4.90 4.90 0.0M
2023-05-22 4.90 4.90 4.90 4.90 0.0M
2023-05-18 4.90 4.90 4.90 4.90 0.0M
2023-05-17 4.88 4.88 4.88 4.88 0.0M
2023-05-16 4.66 4.90 4.66 4.88 0.0M
2023-05-12 4.62 4.64 4.62 4.64 0.0M
2023-05-11 4.30 4.64 4.30 4.64 0.0M
2023-05-10 4.50 4.50 4.50 4.50 0.0M
2023-05-08 4.26 4.26 4.26 4.26 0.0M
2023-05-05 4.44 4.44 4.30 4.30 0.0M
2023-05-04 4.50 4.72 4.24 4.72 0.0M
2023-05-02 4.24 4.80 4.24 4.80 0.0M
2023-04-28 4.20 4.40 4.06 4.24 0.0M
2023-04-27 4.38 4.38 4.38 4.38 0.0M
2023-04-26 4.12 4.40 4.00 4.38 0.0M
2023-04-25 4.64 4.78 4.04 4.20 0.0M
2023-04-24 4.78 4.78 4.78 4.78 0.0M
2023-04-20 4.80 4.80 4.50 4.78 0.0M
2023-04-19 4.57 5.00 4.57 5.00 0.0M
2023-04-18 4.82 4.82 4.40 4.60 0.0M
2023-04-17 4.99 4.99 4.62 4.82 0.0M
2023-04-14 5.10 5.12 5.10 5.12 0.0M
2023-04-13 4.99 5.04 4.99 5.04 0.0M
2023-04-12 4.98 5.10 4.86 4.86 0.0M
2023-04-11 5.02 5.02 5.00 5.00 0.0M
2023-04-06 4.98 5.20 4.98 5.20 0.0M
2023-04-05 5.00 5.20 5.00 5.00 0.0M
2023-04-04 4.96 4.96 4.96 4.96 0.0M
2023-04-03 5.14 5.14 5.14 5.14 0.0M
2023-03-31 5.14 5.14 5.14 5.14 0.0M
2023-03-30 5.12 5.12 5.00 5.12 0.0M
2023-03-29 5.12 5.12 5.12 5.12 0.0M
2023-03-28 5.00 5.00 5.00 5.00 0.0M
2023-03-27 5.02 5.02 5.00 5.00 0.0M
2023-03-24 5.06 5.06 5.04 5.04 0.0M
2023-03-23 5.30 5.30 5.30 5.30 0.0M
2023-03-22 5.30 5.30 5.28 5.30 0.0M
2023-03-21 5.28 5.40 4.98 5.40 0.0M
2023-03-20 5.52 5.52 5.02 5.22 0.0M
2023-03-17 5.04 5.66 4.94 5.36 0.0M
2023-03-14 4.85 4.99 4.85 4.99 0.0M
2023-03-13 4.90 4.91 4.90 4.90 0.0M
2023-03-10 4.96 4.96 4.90 4.90 0.0M
2023-03-09 4.96 4.96 4.96 4.96 0.0M
2023-03-08 4.96 4.97 4.96 4.96 0.0M
2023-03-07 5.06 5.06 4.99 5.00 0.0M
2023-03-06 4.98 5.20 4.98 5.20 0.0M
2023-03-03 5.00 5.00 5.00 5.00 0.0M
2023-03-02 5.06 5.06 5.00 5.00 0.0M
2023-03-01 5.24 5.24 5.06 5.06 0.0M
2023-02-28 5.22 5.26 5.22 5.22 0.0M
2023-02-27 5.20 5.22 5.10 5.10 0.0M
2023-02-24 5.12 5.12 5.06 5.06 0.0M
2023-02-23 5.24 5.24 5.24 5.24 0.0M
2023-02-22 5.26 5.26 5.24 5.24 0.0M
2023-02-21 5.04 5.12 5.04 5.12 0.0M
2023-02-20 5.06 5.06 5.04 5.06 0.0M
2023-02-17 5.04 5.06 5.04 5.06 0.0M
2023-02-16 5.04 5.04 5.04 5.04 0.0M
2023-02-15 5.00 5.00 5.00 5.00 0.0M
2023-02-14 5.00 5.04 5.00 5.04 0.0M
2023-02-13 5.00 5.00 5.00 5.00 0.0M
2023-02-10 5.06 5.06 5.06 5.06 0.0M
2023-02-09 5.06 5.06 5.06 5.06 0.0M
2023-02-08 5.06 5.06 5.06 5.06 0.0M
2023-02-07 5.06 5.06 5.06 5.06 0.0M
2023-02-06 5.06 5.06 5.06 5.06 0.0M
2023-02-02 5.02 5.02 5.02 5.02 0.0M
2023-02-01 5.06 5.06 5.04 5.06 0.0M
2023-01-30 5.06 5.06 5.06 5.06 0.0M
2023-01-27 5.06 5.06 5.00 5.06 0.0M
2023-01-26 4.90 5.34 4.90 5.12 0.0M
2023-01-25 4.90 4.90 4.86 4.86 0.0M
2023-01-24 4.98 5.18 4.94 5.00 0.0M
2023-01-23 4.93 5.00 4.82 4.94 0.0M
2023-01-20 4.93 4.96 4.93 4.96 0.0M
2023-01-19 5.70 5.70 4.92 4.94 0.0M
2023-01-18 4.50 6.48 4.50 6.18 0.0M
2023-01-12 4.60 4.60 4.38 4.38 0.0M
2023-01-11 4.60 4.60 4.60 4.60 0.0M
2023-01-10 4.62 4.62 4.40 4.40 0.0M
2023-01-09 4.18 4.99 4.18 4.99 0.0M
2023-01-05 4.18 4.18 4.18 4.18 0.0M
2023-01-04 4.18 4.18 4.18 4.18 0.0M
2023-01-03 4.19 4.20 4.18 4.18 0.0M
2023-01-02 4.20 4.20 4.20 4.20 0.0M