Introl (INLP)

INLP
🏛️ 폴란드 →
7.60
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 8.78 8.82 8.52 8.74 0.0M
2024-12-27 8.50 8.82 8.50 8.78 0.0M
2024-12-23 8.68 8.82 8.40 8.50 0.0M
2024-12-20 8.76 8.82 8.60 8.70 0.0M
2024-12-19 8.80 8.80 8.56 8.66 0.0M
2024-12-18 8.82 8.82 8.54 8.80 0.0M
2024-12-17 8.94 8.94 8.80 8.80 0.0M
2024-12-16 8.90 8.96 8.88 8.94 0.0M
2024-12-13 8.98 9.00 8.82 8.98 0.0M
2024-12-12 9.02 9.02 8.90 8.98 0.0M
2024-12-11 8.90 9.00 8.90 9.00 0.0M
2024-12-10 9.02 9.02 8.82 8.98 0.0M
2024-12-09 9.00 9.00 8.86 8.98 0.0M
2024-12-06 9.00 9.00 8.88 8.98 0.0M
2024-12-05 8.94 9.02 8.90 9.00 0.0M
2024-12-04 8.98 9.04 8.84 9.00 0.0M
2024-12-03 9.08 9.08 8.96 9.04 0.0M
2024-12-02 9.10 9.10 9.00 9.04 0.0M
2024-11-29 9.04 9.16 8.98 8.98 0.0M
2024-11-28 8.96 9.14 8.90 8.92 0.0M
2024-11-27 9.18 9.18 9.08 9.16 0.0M
2024-11-26 9.12 9.18 9.12 9.18 0.0M
2024-11-25 9.28 9.34 9.10 9.12 0.0M
2024-11-22 9.30 9.30 9.10 9.28 0.0M
2024-11-21 8.92 9.30 8.80 9.30 0.0M
2024-11-20 8.60 8.92 8.52 8.92 0.0M
2024-11-19 9.04 9.08 8.22 8.66 0.0M
2024-11-18 9.18 9.24 8.72 9.02 0.0M
2024-11-15 9.34 9.36 9.00 9.22 0.0M
2024-11-14 9.36 9.50 9.20 9.36 0.0M
2024-11-13 9.40 9.54 9.22 9.52 0.0M
2024-11-12 9.42 9.62 9.28 9.54 0.0M
2024-11-08 9.42 9.58 9.42 9.58 0.0M
2024-11-07 9.56 9.56 9.32 9.42 0.0M
2024-11-06 9.56 9.58 9.40 9.56 0.0M
2024-11-05 9.56 9.68 9.42 9.54 0.0M
2024-11-04 9.80 9.82 9.46 9.46 0.0M
2024-10-31 9.88 9.88 9.70 9.70 0.0M
2024-10-30 9.88 9.90 9.74 9.90 0.0M
2024-10-29 9.90 9.96 9.76 9.78 0.0M
2024-10-28 9.80 9.92 9.50 9.92 0.0M
2024-10-25 9.90 9.90 9.62 9.86 0.0M
2024-10-24 9.96 9.96 9.74 9.92 0.0M
2024-10-23 10.00 10.20 9.76 9.96 0.0M
2024-10-22 10.00 10.00 9.80 9.80 0.0M
2024-10-21 9.94 10.00 9.74 10.00 0.0M
2024-10-18 10.00 10.00 9.80 10.00 0.0M
2024-10-17 10.00 10.10 9.90 10.00 0.0M
2024-10-16 10.00 10.05 9.94 9.94 0.0M
2024-10-15 10.00 10.00 9.98 10.00 0.0M
2024-10-14 9.98 10.30 9.98 10.00 0.0M
2024-10-11 9.94 9.98 9.94 9.98 0.0M
2024-10-10 9.86 9.96 9.66 9.96 0.0M
2024-10-09 9.84 9.86 9.78 9.86 0.0M
2024-10-08 9.84 9.86 9.72 9.84 0.0M
2024-10-07 9.88 9.88 9.68 9.70 0.0M
2024-10-04 9.68 9.90 9.56 9.88 0.0M
2024-10-03 9.92 9.92 9.60 9.80 0.0M
2024-10-02 9.76 9.96 9.76 9.84 0.0M
2024-10-01 9.90 9.90 9.72 9.90 0.0M
2024-09-30 9.76 9.90 9.76 9.76 0.0M
2024-09-27 9.72 9.90 9.72 9.90 0.0M
2024-09-26 9.88 9.92 9.72 9.90 0.0M
2024-09-25 9.82 9.88 9.60 9.82 0.0M
2024-09-24 9.74 9.86 9.54 9.60 0.0M
2024-09-23 9.42 9.80 9.24 9.74 0.0M
2024-09-20 9.44 9.44 9.22 9.22 0.0M
2024-09-19 9.40 9.44 9.24 9.44 0.0M
2024-09-18 9.20 9.46 9.18 9.24 0.0M
2024-09-17 9.08 9.20 8.60 9.20 0.0M
2024-09-16 9.08 9.16 9.00 9.00 0.0M
2024-09-13 9.26 9.30 9.10 9.16 0.0M
2024-09-12 9.16 9.34 9.16 9.30 0.0M
2024-09-11 9.30 9.32 9.10 9.16 0.0M
2024-09-10 9.30 9.30 9.16 9.26 0.0M
2024-09-09 9.36 9.40 9.16 9.16 0.0M
2024-09-06 9.32 9.40 9.12 9.36 0.0M
2024-09-05 9.40 9.48 9.12 9.28 0.0M
2024-09-04 9.40 9.40 9.10 9.20 0.0M
2024-09-03 9.12 9.40 9.10 9.40 0.0M
2024-09-02 9.08 9.12 8.94 9.12 0.0M
2024-08-30 8.90 9.00 8.74 9.00 0.0M
2024-08-29 8.74 8.90 8.64 8.90 0.0M
2024-08-28 8.76 8.76 8.64 8.74 0.0M
2024-08-27 8.60 8.76 8.60 8.76 0.0M
2024-08-26 8.48 8.70 8.48 8.70 0.0M
2024-08-23 8.76 8.76 8.48 8.48 0.0M
2024-08-22 8.70 8.76 8.70 8.76 0.0M
2024-08-21 8.70 8.72 8.70 8.72 0.0M
2024-08-20 8.74 8.74 8.60 8.70 0.0M
2024-08-19 8.72 8.96 8.70 8.76 0.0M
2024-08-16 8.96 9.04 8.88 8.94 0.0M
2024-08-14 8.98 9.00 8.84 8.96 0.0M
2024-08-13 8.98 8.98 8.64 8.98 0.0M
2024-08-12 8.76 8.98 8.60 8.98 0.0M
2024-08-09 8.72 8.76 8.44 8.76 0.0M
2024-08-08 8.66 8.80 8.54 8.70 0.0M
2024-08-07 8.42 8.74 8.42 8.64 0.0M
2024-08-06 8.58 8.84 8.08 8.42 0.0M
2024-08-05 9.10 9.10 8.00 8.54 0.0M
2024-08-02 9.64 9.66 9.30 9.40 0.0M
2024-08-01 9.66 9.68 9.32 9.64 0.0M
2024-07-31 9.32 9.48 9.32 9.48 0.0M
2024-07-30 9.38 9.50 9.32 9.32 0.0M
2024-07-29 9.52 9.56 9.24 9.36 0.0M
2024-07-26 9.68 9.68 9.16 9.52 0.0M
2024-07-25 9.32 9.68 9.26 9.68 0.0M
2024-07-24 9.68 9.70 9.42 9.42 0.0M
2024-07-23 9.58 9.60 9.50 9.60 0.0M
2024-07-22 9.38 9.60 9.36 9.58 0.0M
2024-07-19 9.46 9.60 9.24 9.38 0.0M
2024-07-18 9.46 9.56 9.46 9.56 0.0M
2024-07-17 9.58 9.60 9.26 9.46 0.0M
2024-07-16 9.66 9.80 9.34 9.60 0.0M
2024-07-15 9.70 9.74 9.34 9.52 0.0M
2024-07-12 9.60 9.70 9.54 9.70 0.0M
2024-07-11 9.62 9.66 9.54 9.66 0.0M
2024-07-10 9.56 9.66 9.56 9.64 0.0M
2024-07-09 9.52 9.70 9.52 9.64 0.0M
2024-07-08 9.72 9.76 9.50 9.52 0.0M
2024-07-05 9.68 9.70 9.64 9.70 0.0M
2024-07-04 9.62 9.72 9.50 9.68 0.0M
2024-07-03 9.60 9.62 9.48 9.62 0.0M
2024-07-02 9.72 9.72 9.60 9.60 0.0M
2024-07-01 9.64 9.72 9.58 9.72 0.0M
2024-06-28 9.64 9.64 9.54 9.64 0.0M
2024-06-27 9.64 9.64 9.52 9.64 0.0M
2024-06-26 9.50 9.64 9.50 9.62 0.0M
2024-06-25 9.66 9.66 9.50 9.50 0.0M
2024-06-24 9.58 9.66 9.54 9.66 0.0M
2024-06-21 9.66 9.66 9.54 9.58 0.0M
2024-06-20 9.48 9.66 9.48 9.66 0.0M
2024-06-19 9.70 9.76 9.50 9.64 0.0M
2024-06-18 9.66 9.80 9.58 9.78 0.0M
2024-06-17 9.70 9.70 9.60 9.66 0.0M
2024-06-14 9.70 9.70 9.60 9.60 0.0M
2024-06-13 9.78 9.78 9.60 9.70 0.0M
2024-06-12 9.80 9.80 9.66 9.72 0.0M
2024-06-11 9.70 9.80 9.64 9.80 0.0M
2024-06-10 9.78 9.80 9.68 9.68 0.0M
2024-06-07 9.80 9.80 9.68 9.76 0.0M
2024-06-06 9.98 9.98 9.70 9.80 0.0M
2024-06-05 9.90 9.96 9.60 9.90 0.0M
2024-06-04 9.90 9.94 9.64 9.74 0.0M
2024-06-03 9.80 9.94 9.72 9.80 0.0M
2024-05-31 9.56 10.00 9.46 9.90 0.0M
2024-05-29 10.10 10.10 9.50 9.62 0.0M
2024-05-28 10.10 10.25 9.90 10.25 0.0M
2024-05-27 10.15 10.15 9.94 10.10 0.0M
2024-05-24 10.20 10.20 9.72 10.10 0.0M
2024-05-23 10.80 10.80 10.35 10.60 0.0M
2024-05-22 10.80 10.80 10.50 10.80 0.0M
2024-05-21 10.80 10.80 10.50 10.75 0.0M
2024-05-20 10.75 10.80 10.60 10.80 0.0M
2024-05-17 10.80 10.80 10.70 10.75 0.0M
2024-05-16 10.70 10.80 10.50 10.80 0.0M
2024-05-15 10.65 10.80 10.50 10.70 0.0M
2024-05-14 10.70 10.70 10.55 10.55 0.0M
2024-05-13 10.70 10.75 10.55 10.70 0.0M
2024-05-10 10.50 10.70 10.45 10.70 0.0M
2024-05-09 10.45 10.60 10.40 10.60 0.0M
2024-05-08 10.25 10.50 10.20 10.40 0.0M
2024-05-07 10.20 10.25 10.10 10.25 0.0M
2024-05-06 10.20 10.20 10.00 10.20 0.0M
2024-05-02 10.00 10.25 10.00 10.20 0.0M
2024-04-30 10.10 10.20 9.90 10.20 0.0M
2024-04-29 9.90 10.10 9.80 10.10 0.0M
2024-04-26 10.00 10.10 9.90 9.90 0.0M
2024-04-25 10.10 10.10 9.90 10.00 0.0M
2024-04-24 10.15 10.15 9.84 10.10 0.0M
2024-04-23 9.90 10.00 9.74 10.00 0.0M
2024-04-22 10.05 10.15 9.70 9.98 0.0M
2024-04-19 9.88 10.10 9.88 10.05 0.0M
2024-04-18 10.25 10.25 9.72 9.88 0.0M
2024-04-17 9.94 10.30 9.94 10.25 0.0M
2024-04-16 10.30 10.30 9.72 9.94 0.0M
2024-04-15 10.60 10.65 10.00 10.50 0.0M
2024-04-12 10.45 10.60 10.40 10.60 0.0M
2024-04-11 10.55 10.55 10.10 10.40 0.0M
2024-04-10 10.55 10.60 10.40 10.55 0.0M
2024-04-09 10.40 10.55 10.40 10.55 0.0M
2024-04-08 10.50 10.70 10.45 10.55 0.0M
2024-04-05 10.75 10.80 10.55 10.70 0.0M
2024-04-04 10.80 10.80 10.55 10.75 0.0M
2024-04-03 10.80 10.85 10.55 10.80 0.0M
2024-04-02 10.80 10.80 10.55 10.80 0.0M
2024-03-28 10.75 10.75 10.55 10.70 0.0M
2024-03-27 10.65 10.75 10.40 10.75 0.0M
2024-03-26 10.45 10.60 10.30 10.60 0.0M
2024-03-25 10.45 10.50 10.30 10.45 0.0M
2024-03-22 10.50 10.50 10.40 10.40 0.0M
2024-03-21 10.60 10.75 10.30 10.65 0.0M
2024-03-20 10.70 10.75 10.30 10.60 0.0M
2024-03-19 10.40 10.55 10.40 10.55 0.0M
2024-03-18 10.00 10.30 9.82 10.30 0.0M
2024-03-15 10.25 10.35 10.00 10.00 0.0M
2024-03-14 10.10 10.20 10.00 10.20 0.0M
2024-03-13 10.10 10.15 9.74 10.10 0.0M
2024-03-12 10.20 10.20 9.66 9.96 0.0M
2024-03-11 10.60 10.60 10.10 10.20 0.0M
2024-03-08 10.70 10.70 10.30 10.60 0.0M
2024-03-07 10.60 10.80 10.25 10.65 0.0M
2024-03-06 10.85 10.90 10.30 10.55 0.0M
2024-03-05 10.75 10.90 10.55 10.85 0.0M
2024-03-04 10.80 10.80 10.35 10.75 0.0M
2024-03-01 10.70 10.85 10.30 10.50 0.0M
2024-02-29 10.80 10.85 10.70 10.80 0.0M
2024-02-28 10.65 10.90 10.50 10.60 0.0M
2024-02-27 11.00 11.00 10.65 10.90 0.0M
2024-02-26 10.90 11.00 10.80 11.00 0.0M
2024-02-23 11.00 11.00 10.90 11.00 0.0M
2024-02-22 11.00 11.00 10.90 11.00 0.0M
2024-02-21 11.05 11.05 10.90 11.00 0.0M
2024-02-20 10.95 11.05 10.95 11.00 0.0M
2024-02-19 10.70 10.95 10.70 10.95 0.0M
2024-02-16 10.90 10.90 10.70 10.85 0.0M
2024-02-15 10.70 10.85 10.55 10.85 0.0M
2024-02-14 10.90 10.90 10.65 10.70 0.0M
2024-02-13 10.65 11.00 10.65 10.90 0.0M
2024-02-12 11.15 11.15 10.65 10.95 0.0M
2024-02-09 11.50 11.50 10.70 11.10 0.0M
2024-02-08 11.50 11.50 11.20 11.50 0.0M
2024-02-07 11.15 11.55 11.00 11.45 0.0M
2024-02-06 11.60 11.65 11.10 11.10 0.0M
2024-02-05 10.70 11.70 10.40 11.55 0.0M
2024-02-02 10.05 10.40 9.90 10.35 0.0M
2024-02-01 10.40 10.40 9.86 10.05 0.0M
2024-01-31 10.35 10.40 10.05 10.40 0.0M
2024-01-30 10.30 10.35 9.80 10.35 0.0M
2024-01-29 10.00 10.30 9.74 10.30 0.0M
2024-01-26 10.45 10.45 9.50 10.00 0.0M
2024-01-25 9.70 10.50 9.58 10.50 0.0M
2024-01-24 9.58 9.70 9.40 9.70 0.0M
2024-01-23 9.50 9.64 9.38 9.58 0.0M
2024-01-22 9.58 9.64 9.44 9.64 0.0M
2024-01-19 9.48 9.58 9.32 9.58 0.0M
2024-01-18 9.48 9.50 9.28 9.50 0.0M
2024-01-17 9.56 9.56 9.28 9.48 0.0M
2024-01-16 9.52 9.56 9.34 9.54 0.0M
2024-01-15 9.52 9.54 9.28 9.52 0.0M
2024-01-12 9.50 9.52 9.50 9.52 0.0M
2024-01-11 9.50 9.52 9.50 9.50 0.0M
2024-01-10 9.50 9.50 9.30 9.42 0.0M
2024-01-09 9.50 9.50 9.36 9.48 0.0M
2024-01-08 9.42 9.50 9.34 9.40 0.0M
2024-01-05 9.50 9.50 9.40 9.40 0.0M
2024-01-04 9.32 9.50 9.32 9.50 0.0M
2024-01-03 9.36 9.48 9.36 9.38 0.0M
2024-01-02 9.48 9.70 9.34 9.46 0.0M