Marvipol Development SA (MVPP)

MVPP
🏛️ 폴란드 →
8.80
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 8.00 8.08 7.82 7.90 0.0M
2021-12-29 7.80 7.96 7.78 7.96 0.0M
2021-12-28 7.84 7.88 7.72 7.80 0.0M
2021-12-27 7.92 7.92 7.74 7.84 0.0M
2021-12-23 7.84 8.00 7.80 7.92 0.0M
2021-12-22 7.90 7.94 7.80 7.94 0.0M
2021-12-21 8.00 8.00 7.90 7.90 0.0M
2021-12-20 7.96 8.00 7.90 7.94 0.0M
2021-12-17 7.98 8.10 7.94 8.10 0.0M
2021-12-16 8.18 8.20 7.84 8.08 0.0M
2021-12-15 8.24 8.26 8.02 8.16 0.0M
2021-12-14 8.32 8.32 8.20 8.20 0.0M
2021-12-13 8.46 8.46 8.28 8.44 0.0M
2021-12-10 8.36 8.56 8.34 8.46 0.0M
2021-12-09 8.40 8.40 8.34 8.34 0.0M
2021-12-08 8.32 8.48 8.24 8.48 0.0M
2021-12-07 8.24 8.30 8.22 8.24 0.0M
2021-12-06 8.36 8.36 8.22 8.32 0.0M
2021-12-03 8.40 8.48 8.30 8.38 0.0M
2021-12-02 8.44 8.46 8.28 8.40 0.0M
2021-12-01 8.32 8.44 8.26 8.44 0.0M
2021-11-30 8.16 8.28 8.02 8.28 0.0M
2021-11-29 7.70 8.16 7.70 8.16 0.0M
2021-11-26 7.98 7.98 7.70 7.70 0.0M
2021-11-25 7.90 7.98 7.90 7.98 0.0M
2021-11-24 7.94 7.94 7.78 7.90 0.0M
2021-11-23 7.70 7.98 7.70 7.90 0.0M
2021-11-22 7.70 7.78 7.56 7.76 0.0M
2021-11-19 8.00 8.18 7.78 7.86 0.0M
2021-11-18 8.20 8.20 7.96 8.18 0.0M
2021-11-17 8.12 8.26 8.12 8.26 0.0M
2021-11-16 8.30 8.30 8.20 8.20 0.0M
2021-11-15 8.18 8.38 7.98 8.38 0.1M
2021-11-12 8.36 8.36 7.96 8.20 0.1M
2021-11-10 8.32 8.58 8.14 8.52 0.0M
2021-11-09 8.48 8.48 8.06 8.32 0.0M
2021-11-08 8.60 8.64 8.32 8.48 0.0M
2021-11-05 8.60 8.78 8.40 8.60 0.0M
2021-11-04 8.90 8.96 8.64 8.64 0.0M
2021-11-03 9.00 9.06 8.92 8.94 0.0M
2021-11-02 9.10 9.24 8.80 9.00 0.0M
2021-10-29 9.14 9.24 9.04 9.10 0.0M
2021-10-28 9.14 9.32 9.14 9.14 0.0M
2021-10-27 9.18 9.32 9.12 9.16 0.0M
2021-10-26 9.20 9.36 9.18 9.20 0.0M
2021-10-25 9.24 9.40 9.20 9.24 0.0M
2021-10-22 9.30 9.48 9.30 9.40 0.0M
2021-10-21 9.38 9.44 9.30 9.30 0.0M
2021-10-20 9.58 9.58 9.38 9.38 0.0M
2021-10-19 9.40 9.66 9.40 9.58 0.0M
2021-10-18 9.20 9.42 9.16 9.40 0.0M
2021-10-15 9.26 9.32 9.20 9.30 0.0M
2021-10-14 9.20 9.26 9.20 9.26 0.0M
2021-10-13 9.30 9.30 9.18 9.26 0.0M
2021-10-12 9.22 9.38 9.22 9.30 0.0M
2021-10-11 9.20 9.38 9.20 9.38 0.0M
2021-10-08 9.24 9.28 9.16 9.26 0.0M
2021-10-07 9.14 9.30 9.14 9.28 0.0M
2021-10-06 9.32 9.40 9.14 9.26 0.0M
2021-10-05 9.54 9.54 9.24 9.24 0.0M
2021-10-04 9.68 9.68 9.40 9.54 0.0M
2021-10-01 9.52 9.76 9.50 9.68 0.0M
2021-09-30 9.60 9.78 9.52 9.78 0.0M
2021-09-29 9.78 9.80 9.58 9.58 0.0M
2021-09-28 9.78 9.82 9.52 9.80 0.0M
2021-09-27 9.90 9.90 9.72 9.82 0.0M
2021-09-24 9.84 9.98 9.74 9.92 0.0M
2021-09-23 9.68 9.86 9.56 9.86 0.0M
2021-09-22 9.54 9.72 9.54 9.68 0.0M
2021-09-21 9.20 9.50 9.04 9.50 0.0M
2021-09-20 9.72 9.72 9.12 9.32 0.0M
2021-09-17 9.42 9.76 9.42 9.72 0.0M
2021-09-16 9.58 9.60 9.42 9.50 0.0M
2021-09-15 9.32 9.58 9.32 9.58 0.0M
2021-09-14 9.50 9.50 9.32 9.48 0.0M
2021-09-13 9.50 9.50 9.42 9.50 0.0M
2021-09-10 9.40 9.50 9.40 9.50 0.0M
2021-09-09 9.42 9.48 9.38 9.48 0.0M
2021-09-08 9.44 9.48 9.28 9.42 0.0M
2021-09-07 9.24 9.44 9.22 9.32 0.0M
2021-09-06 9.50 9.56 9.28 9.32 0.0M
2021-09-03 9.62 9.76 9.30 9.48 0.0M
2021-09-02 9.98 9.98 9.54 9.74 0.0M
2021-09-01 9.84 9.90 9.80 9.90 0.0M
2021-08-31 10.05 10.05 9.84 9.90 0.1M
2021-08-30 10.00 10.15 9.90 10.05 0.0M
2021-08-27 10.25 10.30 9.42 10.00 0.0M
2021-08-26 10.15 10.20 10.00 10.10 0.0M
2021-08-25 10.10 10.15 9.96 10.15 0.0M
2021-08-24 9.94 10.10 9.92 10.05 0.0M
2021-08-23 10.00 10.10 9.92 9.92 0.0M
2021-08-20 9.88 10.00 9.84 10.00 0.0M
2021-08-19 10.15 10.15 9.70 9.90 0.0M
2021-08-18 9.76 10.25 9.68 10.15 0.0M
2021-08-17 9.60 9.76 9.54 9.74 0.0M
2021-08-16 9.74 9.74 9.54 9.56 0.0M
2021-08-13 9.78 9.78 9.60 9.70 0.0M
2021-08-12 9.80 9.80 9.62 9.76 0.0M
2021-08-11 9.82 9.84 9.60 9.78 0.0M
2021-08-10 9.78 9.80 9.50 9.80 0.0M
2021-08-09 9.64 9.84 9.52 9.68 0.0M
2021-08-06 9.24 9.56 9.20 9.40 0.0M
2021-08-05 9.20 9.36 9.12 9.22 0.0M
2021-08-04 9.28 9.40 9.28 9.30 0.0M
2021-08-03 8.92 9.38 8.92 9.26 0.0M
2021-08-02 8.64 9.10 8.64 8.90 0.4M
2021-07-30 8.60 8.72 8.60 8.62 0.0M
2021-07-29 8.60 8.70 8.60 8.60 0.0M
2021-07-28 8.60 8.70 8.60 8.60 0.0M
2021-07-27 8.58 8.70 8.56 8.60 0.0M
2021-07-26 8.70 8.76 8.62 8.68 0.0M
2021-07-23 8.96 8.96 8.72 8.74 0.0M
2021-07-22 9.02 9.08 8.82 8.96 0.0M
2021-07-21 9.08 9.10 8.90 9.00 0.0M
2021-07-20 9.08 9.08 8.84 9.00 0.0M
2021-07-19 9.14 9.18 8.92 9.04 0.0M
2021-07-16 9.20 9.26 9.14 9.16 0.0M
2021-07-15 9.20 9.30 9.18 9.20 0.0M
2021-07-14 9.24 9.24 9.16 9.22 0.0M
2021-07-13 9.16 9.28 9.16 9.24 0.0M
2021-07-12 9.24 9.40 9.16 9.20 0.0M
2021-07-09 9.28 9.40 9.20 9.40 0.0M
2021-07-08 9.50 9.50 9.30 9.30 0.0M
2021-07-07 9.50 9.50 9.40 9.42 0.0M
2021-07-06 9.60 9.60 9.40 9.50 0.1M
2021-07-05 9.34 9.60 9.20 9.60 0.2M
2021-07-02 9.90 9.90 9.22 9.50 0.0M
2021-07-01 9.86 9.90 9.72 9.74 0.0M
2021-06-30 10.10 10.10 9.80 9.86 0.0M
2021-06-29 10.15 10.20 10.00 10.10 0.0M
2021-06-28 10.00 10.10 10.00 10.10 0.3M
2021-06-25 10.10 10.10 9.90 10.05 0.0M
2021-06-24 9.86 10.05 9.86 10.05 0.0M
2021-06-23 9.66 9.88 9.66 9.80 0.0M
2021-06-22 9.28 9.60 9.28 9.60 0.0M
2021-06-21 9.48 9.50 9.24 9.40 0.0M
2021-06-18 9.56 9.62 9.32 9.58 0.0M
2021-06-17 9.84 9.84 9.30 9.52 0.0M
2021-06-16 9.98 10.10 9.74 9.84 0.1M
2021-06-15 9.90 10.10 9.70 10.00 0.1M
2021-06-14 9.84 9.96 9.76 9.90 0.1M
2021-06-11 9.52 9.94 9.52 9.86 0.1M
2021-06-10 9.66 9.74 9.14 9.74 0.3M
2021-06-09 10.00 10.00 9.50 9.68 0.1M
2021-06-08 11.20 11.20 10.50 10.80 0.2M
2021-06-07 11.15 11.15 10.90 11.10 0.0M
2021-06-04 11.20 11.20 10.75 11.10 0.1M
2021-06-02 11.40 11.50 10.70 11.20 0.1M
2021-06-01 11.30 11.45 11.00 11.25 0.1M
2021-05-31 11.30 11.40 11.00 11.35 0.0M
2021-05-28 11.20 11.30 10.80 11.20 0.1M
2021-05-27 11.45 11.50 11.20 11.45 0.0M
2021-05-26 11.70 11.80 11.00 11.45 0.1M
2021-05-25 11.80 11.90 11.25 11.45 0.0M
2021-05-24 11.30 11.95 11.00 11.70 0.1M
2021-05-21 10.90 11.40 10.85 11.30 0.1M
2021-05-20 10.80 10.80 10.55 10.80 0.0M
2021-05-19 10.75 10.90 10.40 10.65 0.1M
2021-05-18 11.35 11.60 10.50 10.70 0.1M
2021-05-17 10.40 11.40 10.40 11.00 0.2M
2021-05-14 9.90 10.00 9.86 10.00 0.0M
2021-05-13 10.00 10.00 9.70 9.82 0.0M
2021-05-12 10.00 10.00 9.86 9.86 0.0M
2021-05-11 10.00 10.10 9.80 9.90 0.0M
2021-05-10 9.78 10.15 9.68 9.96 0.1M
2021-05-07 9.46 9.86 9.44 9.68 0.0M
2021-05-06 9.42 9.62 9.40 9.48 0.0M
2021-05-05 9.20 9.68 9.18 9.36 0.1M
2021-05-04 8.98 8.98 8.66 8.68 0.0M
2021-04-30 8.62 8.98 8.62 8.90 0.0M
2021-04-29 8.80 8.80 8.60 8.78 0.0M
2021-04-28 8.76 8.80 8.62 8.62 0.0M
2021-04-27 8.68 8.82 8.60 8.78 0.0M
2021-04-26 8.88 8.88 8.64 8.76 0.0M
2021-04-23 8.88 8.88 8.74 8.74 0.0M
2021-04-22 8.80 8.90 8.68 8.80 0.0M
2021-04-21 8.70 8.90 8.52 8.70 0.0M
2021-04-20 8.78 8.94 8.54 8.70 0.0M
2021-04-19 8.88 8.96 8.82 8.94 0.0M
2021-04-16 8.90 8.98 8.80 8.80 0.0M
2021-04-15 8.96 8.96 8.70 8.86 0.0M
2021-04-14 9.00 9.20 8.90 8.94 0.0M
2021-04-13 8.90 9.20 8.84 9.06 0.0M
2021-04-12 8.52 8.88 8.52 8.88 0.0M
2021-04-09 8.36 8.48 8.34 8.48 0.0M
2021-04-08 8.32 8.44 8.20 8.44 0.0M
2021-04-07 8.16 8.32 8.16 8.32 0.0M
2021-04-06 8.20 8.28 8.04 8.14 0.0M
2021-04-01 8.04 8.34 8.00 8.16 0.0M
2021-03-31 8.00 8.08 7.96 8.08 0.0M
2021-03-30 8.10 8.10 7.80 8.00 0.0M
2021-03-29 8.06 8.10 7.90 8.10 0.0M
2021-03-26 8.10 8.12 8.00 8.12 0.0M
2021-03-25 8.26 8.26 8.10 8.18 0.0M
2021-03-24 8.34 8.38 8.20 8.20 0.0M
2021-03-23 8.46 8.48 8.20 8.30 0.1M
2021-03-22 8.04 8.26 7.90 8.10 0.1M
2021-03-19 7.68 8.06 7.68 8.06 0.0M
2021-03-18 7.48 7.68 7.46 7.68 0.0M
2021-03-17 7.54 7.66 7.40 7.48 0.0M
2021-03-16 7.70 7.70 7.54 7.68 0.0M
2021-03-15 7.64 7.72 7.54 7.70 0.0M
2021-03-12 7.50 7.70 7.48 7.58 0.0M
2021-03-11 7.46 7.52 7.34 7.52 0.0M
2021-03-10 7.32 7.48 7.32 7.44 0.0M
2021-03-09 7.30 7.38 7.30 7.32 0.0M
2021-03-08 7.44 7.52 7.24 7.32 0.0M
2021-03-05 7.34 7.50 7.26 7.44 0.0M
2021-03-04 7.44 7.46 7.26 7.46 0.0M
2021-03-03 7.50 7.62 7.46 7.54 0.0M
2021-03-02 7.40 7.50 7.26 7.50 0.0M
2021-03-01 7.36 7.56 7.30 7.38 0.0M
2021-02-26 7.32 7.40 7.26 7.38 0.0M
2021-02-25 7.22 7.52 7.20 7.42 0.0M
2021-02-24 7.38 7.38 7.26 7.26 0.0M
2021-02-23 7.40 7.40 7.16 7.30 0.0M
2021-02-22 7.48 7.54 7.30 7.54 0.0M
2021-02-19 7.50 7.50 7.30 7.48 0.0M
2021-02-18 7.42 7.60 7.40 7.50 0.0M
2021-02-17 7.78 7.78 7.48 7.60 0.0M
2021-02-16 7.70 7.70 7.60 7.60 0.0M
2021-02-15 7.60 7.72 7.52 7.60 0.0M
2021-02-12 7.76 7.78 7.46 7.60 0.0M
2021-02-11 7.38 7.80 7.38 7.76 0.0M
2021-02-10 7.24 7.40 7.24 7.30 0.0M
2021-02-09 7.20 7.26 7.12 7.24 0.0M
2021-02-08 7.00 7.48 7.00 7.28 0.0M
2021-02-05 7.02 7.06 6.88 7.02 0.0M
2021-02-04 6.64 6.96 6.64 6.96 0.0M
2021-02-03 7.00 7.04 6.72 6.90 0.0M
2021-02-02 7.00 7.08 6.94 6.96 0.0M
2021-02-01 7.02 7.10 6.90 7.02 0.0M
2021-01-29 7.00 7.10 6.94 6.98 0.0M
2021-01-28 7.20 7.32 6.50 7.08 0.3M
2021-01-27 5.96 7.18 5.90 6.86 0.4M
2021-01-26 5.92 5.96 5.92 5.96 0.0M
2021-01-25 5.90 6.00 5.90 5.98 0.0M
2021-01-22 5.88 5.96 5.88 5.96 0.0M
2021-01-21 5.98 6.00 5.86 6.00 0.0M
2021-01-20 6.00 6.00 5.94 6.00 0.0M
2021-01-19 5.96 5.98 5.90 5.94 0.0M
2021-01-18 5.96 6.02 5.90 5.92 0.0M
2021-01-15 6.12 6.12 5.96 6.06 0.0M
2021-01-14 5.98 6.16 5.96 6.16 0.1M
2021-01-13 5.96 6.02 5.96 6.00 0.0M
2021-01-12 6.06 6.08 5.96 5.98 0.0M
2021-01-11 6.00 6.14 6.00 6.08 0.0M
2021-01-08 6.00 6.20 5.90 5.98 0.1M
2021-01-07 5.66 5.98 5.66 5.94 0.1M
2021-01-05 5.60 5.80 5.56 5.66 0.1M
2021-01-04 5.40 5.62 5.40 5.56 0.0M