Hipower Energy SA (HPEP)

HPEP
🏛️ 폴란드 →
0.53
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 5.20 5.34 5.00 5.00 0.0M
2021-12-29 5.18 5.24 5.18 5.20 0.0M
2021-12-28 5.20 5.20 5.00 5.00 0.0M
2021-12-27 5.00 5.22 5.00 5.22 0.0M
2021-12-23 5.00 5.10 4.90 5.00 0.0M
2021-12-22 5.00 5.20 5.00 5.20 0.0M
2021-12-21 5.20 5.22 4.80 5.00 0.0M
2021-12-20 4.96 5.18 4.96 5.18 0.0M
2021-12-17 5.00 5.12 4.90 4.90 0.0M
2021-12-16 5.00 5.06 4.90 4.90 0.0M
2021-12-15 4.90 5.00 4.90 5.00 0.0M
2021-12-14 5.00 5.04 4.90 4.90 0.0M
2021-12-13 5.00 5.02 4.72 4.90 0.0M
2021-12-10 4.90 5.00 4.90 5.00 0.0M
2021-12-09 4.80 4.90 4.80 4.90 0.0M
2021-12-08 4.69 4.80 4.64 4.80 0.0M
2021-12-07 4.80 4.80 4.60 4.60 0.0M
2021-12-06 4.85 4.90 4.85 4.90 0.0M
2021-12-03 5.00 5.00 4.70 4.90 0.0M
2021-12-02 5.00 5.00 5.00 5.00 0.0M
2021-12-01 5.00 5.00 5.00 5.00 0.0M
2021-11-30 5.00 5.00 5.00 5.00 0.0M
2021-11-29 4.98 5.06 4.98 5.00 0.0M
2021-11-26 4.76 4.98 4.76 4.98 0.0M
2021-11-25 5.00 5.00 4.70 4.70 0.0M
2021-11-24 4.95 5.00 4.70 5.00 0.0M
2021-11-23 4.95 5.00 4.95 5.00 0.0M
2021-11-22 4.80 4.95 4.80 4.95 0.0M
2021-11-19 4.86 4.90 4.71 4.80 0.0M
2021-11-18 4.76 4.84 4.76 4.84 0.0M
2021-11-17 4.63 4.75 4.60 4.75 0.0M
2021-11-16 4.66 4.75 4.66 4.75 0.0M
2021-11-15 4.70 4.70 4.55 4.66 0.0M
2021-11-12 4.78 4.80 4.78 4.80 0.0M
2021-11-10 4.60 4.80 4.60 4.76 0.0M
2021-11-09 4.50 4.60 4.45 4.60 0.0M
2021-11-08 4.25 4.50 4.25 4.50 0.0M
2021-11-05 4.50 4.54 4.24 4.24 0.0M
2021-11-04 4.30 4.60 4.30 4.50 0.0M
2021-11-03 4.35 4.50 4.20 4.36 0.0M
2021-11-02 4.22 4.60 4.22 4.35 0.0M
2021-10-29 4.84 4.84 4.02 4.68 0.0M
2021-10-28 5.14 5.16 4.40 4.88 0.0M
2021-10-27 5.80 5.80 4.80 4.98 0.0M
2021-10-26 6.00 6.00 5.70 6.00 0.0M
2021-10-25 6.20 6.20 5.66 6.16 0.0M
2021-10-22 6.12 6.30 6.12 6.28 0.0M
2021-10-21 6.30 6.30 6.20 6.20 0.0M
2021-10-20 6.20 6.30 6.14 6.30 0.0M
2021-10-19 6.26 6.30 6.16 6.30 0.0M
2021-10-18 6.28 6.46 6.16 6.16 0.0M
2021-10-15 6.30 6.46 6.20 6.30 0.0M
2021-10-14 6.28 6.30 6.16 6.28 0.0M
2021-10-13 6.20 6.58 6.16 6.30 0.0M
2021-10-12 6.58 6.60 6.10 6.40 0.0M
2021-10-11 6.48 6.58 6.48 6.58 0.0M
2021-10-08 6.70 7.02 6.60 6.60 0.0M
2021-10-07 6.78 6.90 6.78 6.90 0.0M
2021-10-06 6.70 6.78 6.46 6.78 0.0M
2021-10-05 7.02 7.02 6.20 6.70 0.0M
2021-10-04 7.00 7.02 6.98 7.02 0.0M
2021-10-01 6.98 7.00 6.98 7.00 0.0M
2021-09-30 7.00 7.00 6.90 6.90 0.0M
2021-09-29 7.00 7.02 7.00 7.02 0.0M
2021-09-28 7.04 7.06 7.00 7.00 0.0M
2021-09-27 7.04 7.06 7.00 7.06 0.0M
2021-09-24 7.04 7.04 7.02 7.02 0.0M
2021-09-23 7.02 7.04 7.00 7.04 0.0M
2021-09-22 6.78 7.04 6.78 7.04 0.0M
2021-09-21 6.92 7.00 6.78 6.78 0.0M
2021-09-20 7.00 7.02 6.92 7.00 0.0M
2021-09-17 7.10 7.10 6.80 6.90 0.0M
2021-09-16 7.10 7.10 6.76 6.80 0.0M
2021-09-15 7.30 7.40 6.98 7.04 0.0M
2021-09-14 7.50 7.50 7.00 7.10 0.0M
2021-09-13 7.56 7.60 7.40 7.50 0.0M
2021-09-10 7.54 7.58 7.50 7.56 0.0M
2021-09-09 7.26 7.56 7.00 7.56 0.0M
2021-09-08 7.00 7.36 6.12 7.26 0.0M
2021-09-07 7.52 7.56 6.10 7.30 0.0M
2021-09-06 7.58 7.60 7.40 7.50 0.0M
2021-09-03 7.50 7.50 7.50 7.50 0.0M
2021-09-02 7.48 7.60 7.38 7.50 0.0M
2021-09-01 7.50 7.50 7.40 7.48 0.0M
2021-08-31 7.62 7.62 7.60 7.60 0.0M
2021-08-30 7.44 7.64 7.40 7.62 0.0M
2021-08-27 7.50 7.68 7.36 7.68 0.0M
2021-08-26 7.56 7.70 7.50 7.50 0.0M
2021-08-25 7.40 7.50 7.40 7.50 0.0M
2021-08-24 7.38 7.40 7.18 7.40 0.0M
2021-08-23 7.38 7.40 7.16 7.30 0.0M
2021-08-20 7.30 7.50 7.00 7.20 0.0M
2021-08-19 7.42 7.50 7.42 7.50 0.0M
2021-08-18 7.20 7.50 7.20 7.40 0.0M
2021-08-17 7.54 7.80 7.20 7.20 0.0M
2021-08-16 7.50 7.98 7.50 7.56 0.0M
2021-08-13 7.20 7.92 7.20 7.80 0.0M
2021-08-12 8.36 8.36 6.82 7.20 0.0M
2021-08-11 8.30 8.40 8.10 8.38 0.0M
2021-08-10 8.50 8.50 8.30 8.44 0.0M
2021-08-09 8.50 8.50 8.32 8.50 0.0M
2021-08-06 8.42 8.60 8.40 8.50 0.0M
2021-08-05 8.34 8.60 8.34 8.40 0.0M
2021-08-04 8.42 8.42 8.24 8.36 0.0M
2021-08-03 8.44 8.44 8.24 8.44 0.0M
2021-08-02 8.10 8.86 8.10 8.50 0.0M
2021-07-30 7.88 8.36 7.88 8.36 0.0M
2021-07-29 8.56 8.56 7.86 8.00 0.0M
2021-07-28 7.70 8.80 7.70 8.20 0.0M
2021-07-27 8.26 8.98 7.54 7.60 0.0M
2021-07-26 6.60 8.50 6.60 8.26 0.0M
2021-07-23 6.20 7.00 6.20 6.60 0.0M
2021-07-22 5.50 7.92 5.40 6.02 0.0M
2021-07-21 5.40 5.50 5.40 5.50 0.0M
2021-07-20 5.40 5.40 5.20 5.40 0.0M
2021-07-19 5.10 5.40 5.10 5.24 0.0M
2021-07-16 5.16 5.30 5.10 5.10 0.0M
2021-07-15 5.14 5.16 5.14 5.14 0.0M
2021-07-14 5.14 5.16 4.96 5.14 0.0M
2021-07-13 5.10 5.10 4.25 5.10 0.0M
2021-07-12 5.08 5.08 5.08 5.08 0.0M
2021-07-09 5.08 5.08 4.92 5.08 0.0M
2021-07-08 5.08 5.08 4.92 5.04 0.0M
2021-07-07 4.99 5.16 4.25 4.92 0.0M
2021-07-06 5.10 5.10 4.80 5.00 0.0M
2021-07-05 4.70 5.06 4.70 5.06 0.1M
2021-07-02 4.39 4.66 4.39 4.65 0.0M
2021-07-01 4.20 4.24 4.20 4.24 0.0M
2021-06-30 4.22 4.45 4.10 4.20 0.0M
2021-06-29 4.40 4.40 4.20 4.20 0.0M
2021-06-28 4.30 4.40 4.20 4.20 0.0M
2021-06-25 4.25 4.30 4.10 4.30 0.0M
2021-06-24 4.02 4.25 4.00 4.25 0.1M
2021-06-23 4.00 4.08 3.90 3.90 0.0M
2021-06-22 4.10 4.10 3.98 4.00 0.0M
2021-06-21 4.00 4.10 4.00 4.00 0.0M
2021-06-18 4.00 4.25 3.80 4.00 0.0M
2021-06-17 4.20 4.28 4.00 4.00 0.0M
2021-06-16 4.02 4.20 4.02 4.20 0.0M
2021-06-15 4.28 4.40 3.74 4.00 0.1M
2021-06-14 4.10 4.20 3.92 4.16 0.1M
2021-06-11 4.17 4.20 3.92 4.10 0.0M
2021-06-10 4.40 4.50 3.63 4.10 0.0M
2021-06-09 4.00 4.38 3.83 4.38 0.1M
2021-06-08 3.84 4.00 3.84 4.00 0.0M
2021-06-07 3.78 3.80 3.57 3.69 0.0M
2021-06-04 3.66 3.66 3.64 3.66 0.0M
2021-06-02 3.66 3.68 3.40 3.66 0.0M
2021-06-01 3.83 3.99 3.30 3.64 0.0M
2021-05-31 4.06 4.08 3.30 3.83 0.0M
2021-05-28 4.08 4.14 3.47 4.06 0.0M
2021-05-27 4.02 4.14 3.23 3.96 0.0M
2021-05-26 3.78 4.16 3.78 4.16 0.0M
2021-05-25 3.00 3.90 3.00 3.70 0.0M
2021-05-24 3.00 3.11 2.80 3.00 0.0M
2021-05-21 2.60 3.11 2.50 3.00 0.0M
2021-05-20 2.15 2.58 2.15 2.58 0.0M
2021-05-19 2.10 2.15 2.10 2.10 0.0M
2021-05-18 2.10 2.10 2.01 2.05 0.0M
2021-05-17 2.03 2.10 2.02 2.10 0.0M
2021-05-14 2.00 2.02 1.92 2.02 0.0M
2021-05-13 1.93 2.00 1.80 2.00 0.1M
2021-05-12 1.95 1.97 1.90 1.93 0.0M
2021-05-11 1.95 1.95 1.90 1.95 0.0M
2021-05-10 1.92 1.96 1.85 1.95 0.0M
2021-05-07 1.92 1.95 1.80 1.95 0.0M
2021-05-06 1.90 1.92 1.72 1.92 0.0M
2021-05-05 1.89 1.90 1.86 1.86 0.0M
2021-05-04 1.90 1.94 1.80 1.90 0.0M
2021-04-30 1.92 1.95 1.89 1.94 0.0M
2021-04-29 1.90 1.95 1.87 1.92 0.0M
2021-04-28 1.93 1.95 1.86 1.95 0.0M
2021-04-27 1.92 1.93 1.80 1.93 0.0M
2021-04-26 1.85 1.93 1.80 1.87 0.0M
2021-04-23 1.98 2.01 1.80 1.80 0.0M
2021-04-22 1.90 2.28 1.80 2.00 0.1M
2021-04-21 1.71 1.81 1.70 1.75 0.0M
2021-04-20 1.73 1.75 1.66 1.71 0.0M
2021-04-19 1.75 1.80 1.66 1.73 0.0M
2021-04-16 1.75 1.80 1.67 1.80 0.0M
2021-04-15 1.71 1.75 1.68 1.75 0.0M
2021-04-14 1.75 1.78 1.71 1.78 0.0M
2021-04-13 1.74 1.75 1.70 1.75 0.0M
2021-04-12 1.71 1.75 1.70 1.70 0.0M
2021-04-09 1.79 1.79 1.73 1.79 0.0M
2021-04-08 1.75 1.80 1.75 1.80 0.0M
2021-04-07 1.80 1.80 1.80 1.80 0.0M
2021-04-06 1.81 1.82 1.80 1.80 0.0M
2021-04-01 1.81 1.83 1.73 1.81 0.0M
2021-03-31 1.80 1.80 1.73 1.80 0.0M
2021-03-30 1.79 1.80 1.79 1.80 0.0M
2021-03-29 1.82 1.82 1.75 1.80 0.0M
2021-03-26 1.80 1.85 1.80 1.80 0.0M
2021-03-25 1.82 1.87 1.80 1.84 0.0M
2021-03-24 1.74 1.84 1.74 1.80 0.0M
2021-03-23 1.72 1.75 1.68 1.74 0.0M
2021-03-22 1.77 1.80 1.67 1.71 0.0M
2021-03-19 1.80 1.85 1.60 1.85 0.0M
2021-03-18 1.85 1.85 1.65 1.70 0.0M
2021-03-17 1.90 1.90 1.80 1.80 0.0M
2021-03-16 1.90 1.90 1.80 1.80 0.0M
2021-03-15 1.78 1.90 1.78 1.90 0.0M
2021-03-12 1.75 1.85 1.75 1.80 0.0M
2021-03-11 1.68 1.80 1.60 1.80 0.1M
2021-03-10 1.80 1.80 1.60 1.67 0.0M
2021-03-09 1.62 1.80 1.50 1.79 0.1M
2021-03-08 1.55 1.65 1.49 1.62 0.1M
2021-03-05 1.35 1.55 1.31 1.55 0.0M
2021-03-04 1.38 1.43 1.35 1.40 0.0M
2021-03-03 1.36 1.40 1.36 1.40 0.0M
2021-03-02 1.36 1.36 1.30 1.36 0.0M
2021-03-01 1.40 1.40 1.31 1.36 0.0M
2021-02-26 1.38 1.38 1.32 1.35 0.0M
2021-02-25 1.37 1.41 1.37 1.38 0.0M
2021-02-24 1.40 1.40 1.35 1.39 0.0M
2021-02-23 1.35 1.36 1.35 1.36 0.0M
2021-02-22 1.37 1.39 1.35 1.39 0.0M
2021-02-19 1.33 1.37 1.33 1.37 0.0M
2021-02-18 1.31 1.39 1.31 1.35 0.0M
2021-02-17 1.37 1.39 1.31 1.31 0.0M
2021-02-16 1.39 1.39 1.30 1.37 0.0M
2021-02-15 1.39 1.39 1.33 1.38 0.0M
2021-02-12 1.37 1.39 1.33 1.38 0.0M
2021-02-11 1.33 1.39 1.33 1.39 0.0M
2021-02-10 1.37 1.39 1.32 1.38 0.0M
2021-02-09 1.40 1.40 1.31 1.37 0.0M
2021-02-08 1.40 1.42 1.33 1.33 0.0M
2021-02-05 1.40 1.44 1.15 1.40 0.1M
2021-02-04 1.42 1.44 1.33 1.35 0.0M
2021-02-03 1.42 1.43 1.30 1.40 0.0M
2021-02-02 1.36 1.45 1.35 1.45 0.0M
2021-02-01 1.49 1.49 1.35 1.45 0.0M
2021-01-29 1.45 1.49 1.41 1.49 0.0M
2021-01-28 1.50 1.52 1.48 1.50 0.0M
2021-01-27 1.51 1.52 1.48 1.51 0.0M
2021-01-26 1.51 1.52 1.51 1.52 0.0M
2021-01-25 1.50 1.51 1.50 1.51 0.0M
2021-01-22 1.45 1.52 1.38 1.50 0.0M
2021-01-21 1.42 1.46 1.40 1.40 0.0M
2021-01-20 1.45 1.52 1.40 1.40 0.0M
2021-01-19 1.45 1.52 1.40 1.40 0.0M
2021-01-18 1.52 1.54 1.40 1.40 0.0M
2021-01-15 1.54 1.58 1.50 1.50 0.0M
2021-01-14 1.55 1.58 1.47 1.56 0.0M
2021-01-13 1.52 1.60 1.50 1.52 0.0M
2021-01-12 1.58 1.60 1.50 1.58 0.0M
2021-01-11 1.59 1.59 1.50 1.58 0.0M
2021-01-08 1.52 1.59 1.50 1.59 0.0M
2021-01-07 1.46 1.60 1.45 1.50 0.0M
2021-01-05 1.54 1.60 1.50 1.50 0.0M
2021-01-04 1.55 1.55 1.45 1.50 0.0M