Live Motion Games SA (LMGP)

LMGP
🏛️ 폴란드 →
1.17
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 29.12 30.78 29.10 29.23 0.0M
2021-12-29 29.06 30.20 28.00 30.20 0.0M
2021-12-28 28.40 32.40 28.01 28.33 0.0M
2021-12-27 26.22 26.69 24.61 25.13 0.0M
2021-12-23 26.00 27.50 20.80 26.51 0.0M
2021-12-22 27.13 27.85 26.20 26.20 0.0M
2021-12-21 27.87 27.89 27.10 27.76 0.0M
2021-12-20 28.27 29.49 27.74 28.20 0.0M
2021-12-17 29.50 29.50 28.27 28.50 0.0M
2021-12-16 28.30 29.50 26.91 29.50 0.0M
2021-12-15 29.99 30.98 26.22 26.22 0.0M
2021-12-14 30.00 31.00 28.00 30.46 0.0M
2021-12-13 31.80 31.80 30.70 31.00 0.0M
2021-12-10 31.40 32.50 31.20 32.00 0.0M
2021-12-09 32.77 32.77 31.50 32.00 0.0M
2021-12-08 31.80 32.00 31.16 32.00 0.0M
2021-12-07 30.15 31.50 30.15 31.50 0.0M
2021-12-06 31.50 31.80 30.02 31.00 0.0M
2021-12-03 31.50 31.50 31.50 31.50 0.0M
2021-12-02 31.70 31.98 31.50 31.71 0.0M
2021-12-01 31.10 32.00 31.00 31.70 0.0M
2021-11-30 33.00 33.00 31.80 32.50 0.0M
2021-11-29 33.80 33.80 32.00 33.00 0.0M
2021-11-26 32.30 32.98 31.61 32.98 0.0M
2021-11-25 32.00 34.00 32.00 33.00 0.0M
2021-11-24 33.01 33.01 32.42 32.60 0.0M
2021-11-23 34.28 34.28 33.00 33.90 0.0M
2021-11-22 34.30 34.70 33.30 34.30 0.0M
2021-11-19 33.00 34.82 33.00 34.60 0.0M
2021-11-18 35.30 35.30 32.00 32.50 0.0M
2021-11-17 36.92 36.92 35.34 35.69 0.0M
2021-11-16 36.10 36.90 35.58 36.90 0.0M
2021-11-15 37.18 37.18 35.12 37.12 0.0M
2021-11-12 37.97 37.97 36.50 37.11 0.0M
2021-11-10 35.26 38.00 35.01 35.93 0.0M
2021-11-09 41.00 41.50 36.69 37.00 0.0M
2021-11-08 42.69 42.69 40.04 40.50 0.0M
2021-11-05 42.00 43.00 40.70 41.11 0.0M
2021-11-04 42.49 43.45 42.00 43.00 0.0M
2021-11-03 42.60 43.00 41.52 42.48 0.0M
2021-11-02 43.30 43.30 43.00 43.00 0.0M
2021-10-29 43.40 43.40 43.30 43.30 0.0M
2021-10-28 42.90 43.50 42.82 43.46 0.0M
2021-10-27 44.00 44.00 42.96 43.50 0.0M
2021-10-26 44.00 44.00 44.00 44.00 0.0M
2021-10-25 43.46 44.00 42.82 44.00 0.0M
2021-10-22 43.60 43.60 42.90 43.47 0.0M
2021-10-21 43.00 44.49 43.00 43.50 0.0M
2021-10-20 44.00 44.00 43.00 43.98 0.0M
2021-10-19 44.50 44.50 43.02 44.48 0.0M
2021-10-18 44.49 44.50 44.38 44.38 0.0M
2021-10-15 44.90 45.00 43.72 44.40 0.0M
2021-10-14 42.98 46.20 42.98 44.90 0.0M
2021-10-13 40.00 43.99 40.00 42.50 0.0M
2021-10-12 41.40 41.40 40.00 41.29 0.0M
2021-10-11 40.94 40.94 40.00 40.92 0.0M
2021-10-08 38.60 41.60 38.50 41.60 0.0M
2021-10-07 39.60 39.60 38.00 39.40 0.0M
2021-10-06 39.85 41.52 38.00 39.54 0.0M
2021-10-05 40.12 40.48 40.00 40.00 0.0M
2021-10-04 42.38 42.38 40.00 40.00 0.0M
2021-10-01 42.10 42.36 41.32 42.36 0.0M
2021-09-30 42.00 42.00 41.80 42.00 0.0M
2021-09-29 42.30 42.80 41.36 42.00 0.0M
2021-09-28 42.35 43.20 41.62 42.99 0.0M
2021-09-27 42.30 43.78 42.20 43.58 0.0M
2021-09-24 42.80 43.40 42.01 43.38 0.0M
2021-09-23 42.38 43.75 42.00 43.16 0.0M
2021-09-22 44.50 45.00 41.21 42.60 0.0M
2021-09-21 38.70 44.50 38.70 44.00 0.0M
2021-09-20 38.36 39.70 37.61 38.90 0.0M
2021-09-17 36.80 38.00 36.80 37.75 0.0M
2021-09-16 36.28 36.50 36.10 36.50 0.0M
2021-09-15 36.34 36.80 35.24 36.00 0.0M
2021-09-14 37.00 37.10 36.00 37.00 0.0M
2021-09-13 37.35 37.46 36.76 37.29 0.0M
2021-09-10 37.46 37.47 37.00 37.35 0.0M
2021-09-09 37.36 38.00 36.52 37.46 0.0M
2021-09-08 37.42 38.20 37.38 38.10 0.0M
2021-09-07 37.94 38.50 36.80 38.00 0.0M
2021-09-06 38.00 38.45 37.05 37.94 0.0M
2021-09-03 36.20 39.30 36.20 38.35 0.0M
2021-09-02 35.88 36.84 35.50 36.20 0.0M
2021-09-01 35.45 36.90 34.98 35.70 0.0M
2021-08-31 35.78 35.78 34.00 35.35 0.0M
2021-08-30 35.88 35.90 34.80 35.70 0.0M
2021-08-27 35.69 35.89 35.00 35.70 0.0M
2021-08-26 35.90 35.90 35.00 35.00 0.0M
2021-08-25 34.88 36.00 34.20 35.00 0.0M
2021-08-24 35.00 35.00 34.90 34.90 0.0M
2021-08-23 34.89 35.10 34.10 35.10 0.0M
2021-08-20 34.90 34.90 34.00 34.89 0.0M
2021-08-19 34.80 35.40 34.00 34.90 0.0M
2021-08-18 35.40 35.46 35.00 35.45 0.0M
2021-08-17 35.28 35.50 34.76 35.00 0.0M
2021-08-16 34.98 35.28 34.81 34.90 0.0M
2021-08-13 34.39 34.48 34.00 34.46 0.0M
2021-08-12 35.10 35.17 33.80 34.39 0.0M
2021-08-11 35.18 35.18 34.38 35.10 0.0M
2021-08-10 35.28 35.28 34.50 35.20 0.0M
2021-08-09 35.48 35.48 34.80 35.30 0.0M
2021-08-06 35.90 35.90 34.89 35.30 0.0M
2021-08-05 36.15 36.15 34.91 35.90 0.0M
2021-08-04 35.96 36.20 35.50 36.10 0.0M
2021-08-03 35.20 35.96 35.20 35.96 0.0M
2021-08-02 34.95 35.95 34.95 35.20 0.0M
2021-07-30 34.00 35.00 33.20 34.70 0.0M
2021-07-29 35.80 36.00 33.89 35.00 0.0M
2021-07-28 36.27 36.28 34.62 35.80 0.0M
2021-07-27 36.24 36.29 36.24 36.29 0.0M
2021-07-26 36.18 36.28 36.18 36.26 0.0M
2021-07-23 36.51 36.51 35.05 36.00 0.0M
2021-07-22 37.00 37.39 36.50 37.35 0.0M
2021-07-21 35.36 37.20 35.36 37.16 0.0M
2021-07-20 35.42 35.98 35.01 35.98 0.0M
2021-07-19 36.89 36.89 35.44 36.59 0.0M
2021-07-16 35.30 36.90 35.30 36.90 0.0M
2021-07-15 36.41 36.41 35.05 35.99 0.0M
2021-07-14 37.10 37.10 36.36 37.00 0.0M
2021-07-13 37.30 37.40 36.37 37.30 0.0M
2021-07-12 36.72 37.40 36.39 36.39 0.0M
2021-07-09 37.22 38.00 37.21 38.00 0.0M
2021-07-08 38.76 39.20 37.21 37.99 0.0M
2021-07-07 39.00 39.00 38.74 39.00 0.0M
2021-07-06 39.48 39.90 38.52 39.90 0.0M
2021-07-05 39.99 39.99 39.50 39.50 0.0M
2021-07-02 40.00 40.50 40.00 40.00 0.0M
2021-07-01 39.50 40.60 38.10 39.98 0.0M
2021-06-30 39.20 39.90 39.00 39.35 0.0M
2021-06-29 38.82 40.00 38.10 39.50 0.0M
2021-06-28 42.00 42.00 38.54 39.50 0.0M
2021-06-25 43.00 43.00 41.00 42.50 0.0M
2021-06-24 44.80 44.80 42.66 43.80 0.0M
2021-06-23 42.85 44.80 42.22 44.80 0.0M
2021-06-22 40.00 43.00 39.00 42.88 0.0M
2021-06-21 39.00 41.00 39.00 40.02 0.0M
2021-06-18 39.65 40.99 36.13 39.20 0.0M
2021-06-17 40.00 40.50 35.10 38.51 0.1M