Megapixel Studio SA (MPS1)

MPS1
🏛️ 폴란드 →
2.42
마지막 업데이트: 2025-09-23
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 13.05 13.05 13.05 13.05 0.0M
2022-12-29 13.05 13.05 13.05 13.05 0.0M
2022-12-28 13.05 13.05 13.05 13.05 0.0M
2022-12-27 13.10 13.10 13.10 13.10 0.0M
2022-12-22 12.00 13.20 11.95 13.20 0.0M
2022-12-21 12.80 12.80 12.00 12.00 0.0M
2022-12-20 13.15 13.15 12.70 12.70 0.0M
2022-12-19 13.10 13.10 13.10 13.10 0.0M
2022-12-16 13.30 13.30 13.25 13.25 0.0M
2022-12-15 13.10 13.10 13.10 13.10 0.0M
2022-12-14 13.00 13.20 13.00 13.20 0.0M
2022-12-13 13.00 13.05 13.00 13.00 0.0M
2022-12-12 12.70 13.45 12.70 13.45 0.0M
2022-12-09 12.60 12.70 12.60 12.70 0.0M
2022-12-08 12.90 12.90 12.90 12.90 0.0M
2022-12-07 13.00 13.00 13.00 13.00 0.0M
2022-12-06 13.00 13.00 13.00 13.00 0.0M
2022-12-05 14.55 14.55 12.70 13.45 0.0M
2022-12-02 13.85 14.50 13.85 14.50 0.0M
2022-12-01 14.20 14.20 14.20 14.20 0.0M
2022-11-30 13.00 14.50 13.00 14.50 0.0M
2022-11-29 12.90 13.65 12.90 13.65 0.0M
2022-11-28 13.90 13.90 12.85 13.80 0.0M
2022-11-25 13.90 13.90 13.90 13.90 0.0M
2022-11-23 13.20 13.80 13.20 13.80 0.0M
2022-11-22 12.70 13.35 12.25 13.30 0.0M
2022-11-21 14.15 14.15 12.90 13.80 0.0M
2022-11-18 15.50 15.50 13.50 14.90 0.0M
2022-11-17 15.50 15.50 15.50 15.50 0.0M
2022-11-16 15.50 15.50 15.50 15.50 0.0M
2022-11-15 15.45 15.50 14.85 15.50 0.0M
2022-11-14 15.70 15.70 15.70 15.70 0.0M
2022-11-10 16.00 16.00 16.00 16.00 0.0M
2022-11-09 16.65 16.65 15.05 16.00 0.0M
2022-11-07 17.40 17.40 16.95 16.95 0.0M
2022-11-04 17.95 17.95 17.95 17.95 0.0M
2022-11-03 18.00 18.00 18.00 18.00 0.0M
2022-11-02 18.00 18.00 18.00 18.00 0.0M
2022-10-31 17.95 18.00 17.95 18.00 0.0M
2022-10-28 18.00 18.00 18.00 18.00 0.0M
2022-10-27 17.95 18.00 17.95 18.00 0.0M
2022-10-26 17.90 18.00 17.90 17.90 0.0M
2022-10-25 17.95 17.95 17.95 17.95 0.0M
2022-10-24 18.00 18.00 18.00 18.00 0.0M
2022-10-21 18.00 18.00 18.00 18.00 0.0M
2022-10-18 18.70 18.70 16.95 18.00 0.0M
2022-10-17 18.70 18.70 18.70 18.70 0.0M
2022-10-14 18.70 18.70 18.70 18.70 0.0M
2022-10-12 18.65 18.70 18.65 18.70 0.0M
2022-10-11 18.70 18.70 18.70 18.70 0.0M
2022-10-10 18.70 18.70 18.65 18.70 0.0M
2022-10-07 18.70 18.70 18.60 18.60 0.0M
2022-10-06 18.70 18.70 18.60 18.70 0.0M
2022-10-05 18.70 18.70 18.70 18.70 0.0M
2022-10-04 18.70 18.70 18.70 18.70 0.0M
2022-10-03 18.90 18.90 18.90 18.90 0.0M
2022-09-29 18.90 19.10 18.90 19.10 0.0M
2022-09-28 19.00 19.00 19.00 19.00 0.0M
2022-09-20 19.20 19.20 19.20 19.20 0.0M
2022-09-19 19.20 19.20 18.40 19.20 0.0M
2022-09-14 19.45 19.45 19.45 19.45 0.0M
2022-09-13 18.95 19.90 18.95 19.90 0.0M
2022-09-09 19.00 19.00 19.00 19.00 0.0M
2022-09-08 19.50 19.50 19.50 19.50 0.0M
2022-09-06 19.60 19.60 19.60 19.60 0.0M
2022-09-05 19.30 19.50 19.30 19.50 0.0M
2022-08-24 20.00 20.00 19.00 19.00 0.0M
2022-08-12 20.40 20.40 19.40 20.20 0.0M
2022-08-11 20.20 20.60 19.85 20.40 0.0M
2022-08-09 19.55 19.55 19.55 19.55 0.0M
2022-08-08 18.95 20.00 18.95 20.00 0.0M
2022-08-05 19.10 19.10 19.10 19.10 0.0M
2022-08-04 19.00 19.10 19.00 19.10 0.0M
2022-08-03 19.55 19.55 18.10 19.00 0.0M
2022-08-02 19.60 19.60 19.60 19.60 0.0M
2022-08-01 19.60 19.60 19.60 19.60 0.0M
2022-07-29 19.85 19.85 19.85 19.85 0.0M
2022-07-28 19.85 19.85 19.85 19.85 0.0M
2022-07-27 19.35 20.80 19.00 20.80 0.0M
2022-07-22 22.00 22.00 22.00 22.00 0.0M
2022-07-20 18.90 23.20 18.90 22.00 0.0M
2022-07-19 19.15 20.10 19.15 20.10 0.0M
2022-07-14 18.50 18.50 18.50 18.50 0.0M
2022-07-11 19.50 19.50 18.50 19.20 0.0M
2022-07-08 17.40 20.40 17.40 20.40 0.0M
2022-07-05 17.05 17.05 17.00 17.00 0.0M
2022-07-01 17.60 17.60 17.00 17.00 0.0M
2022-06-29 17.40 17.40 17.40 17.40 0.0M
2022-06-28 17.00 17.00 17.00 17.00 0.0M
2022-06-27 17.00 17.80 17.00 17.00 0.0M
2022-06-23 17.60 17.60 17.60 17.60 0.0M
2022-06-21 17.05 17.60 16.70 17.60 0.0M
2022-06-20 17.30 17.80 17.20 17.80 0.0M
2022-06-17 17.20 19.00 16.70 19.00 0.0M
2022-06-15 17.50 17.50 17.50 17.50 0.0M
2022-06-14 17.70 17.70 17.70 17.70 0.0M
2022-06-13 18.05 18.05 17.50 17.50 0.0M
2022-06-07 18.20 18.20 18.20 18.20 0.0M
2022-06-06 18.85 18.85 18.85 18.85 0.0M
2022-06-03 18.70 18.70 18.70 18.70 0.0M
2022-06-01 19.60 19.60 18.00 18.00 0.0M
2022-05-31 19.75 19.75 19.75 19.75 0.0M
2022-05-30 19.60 19.60 18.05 18.05 0.0M
2022-05-27 19.95 19.95 19.95 19.95 0.0M
2022-05-26 20.00 20.00 19.55 19.55 0.0M
2022-05-25 20.00 20.00 20.00 20.00 0.0M
2022-05-23 20.00 20.00 20.00 20.00 0.0M
2022-05-20 20.00 20.00 20.00 20.00 0.0M
2022-05-19 20.30 20.30 20.30 20.30 0.0M
2022-05-17 20.00 20.00 20.00 20.00 0.0M
2022-05-16 19.05 20.50 19.05 20.50 0.0M
2022-05-13 18.95 19.55 18.95 19.10 0.0M
2022-05-12 20.00 20.00 17.30 19.00 0.0M
2022-05-11 17.75 21.30 17.65 21.30 0.0M
2022-05-10 17.95 17.95 17.00 17.00 0.0M
2022-05-09 18.45 18.45 16.80 17.90 0.0M
2022-05-06 19.00 19.00 18.00 18.50 0.0M
2022-05-05 20.00 20.50 19.05 19.40 0.0M
2022-05-04 20.00 20.30 20.00 20.30 0.0M
2022-04-29 21.00 21.60 20.00 20.80 0.0M
2022-04-28 22.20 22.20 20.00 21.60 0.0M
2022-04-27 22.80 23.00 22.10 23.00 0.0M
2022-04-26 23.60 23.60 23.40 23.40 0.0M
2022-04-25 23.00 23.00 23.00 23.00 0.0M
2022-04-22 23.00 24.30 22.50 24.30 0.0M
2022-04-21 22.90 23.60 22.90 23.60 0.0M
2022-04-20 23.00 23.40 22.30 22.40 0.0M
2022-04-19 23.50 23.50 22.40 22.40 0.0M
2022-04-13 26.00 27.20 22.00 23.80 0.0M
2022-04-12 26.80 26.80 25.43 25.43 0.0M
2022-04-11 28.75 29.95 27.51 27.99 0.0M
2022-04-08 30.01 30.01 28.00 28.75 0.0M
2022-04-07 30.00 31.00 30.00 30.90 0.0M
2022-04-06 29.40 31.00 29.30 29.99 0.0M
2022-04-05 35.70 35.70 30.00 30.00 0.0M
2022-04-04 35.10 36.93 35.10 35.21 0.0M
2022-04-01 35.00 35.20 33.50 35.20 0.0M
2022-03-31 35.66 35.66 35.66 35.66 0.0M
2022-03-30 33.49 36.18 33.48 35.79 0.0M
2022-03-29 30.78 34.00 30.78 33.50 0.0M
2022-03-28 30.34 30.79 30.30 30.79 0.0M
2022-03-25 30.37 30.37 28.80 30.34 0.0M
2022-03-24 28.80 29.88 28.80 28.91 0.0M
2022-03-23 28.90 28.90 28.80 28.80 0.0M
2022-03-22 28.50 29.89 28.50 29.89 0.0M
2022-03-21 28.00 30.20 28.00 29.97 0.0M
2022-03-18 27.00 28.00 27.00 28.00 0.0M
2022-03-17 27.00 28.24 24.50 27.00 0.0M
2022-03-16 27.90 28.85 26.21 28.40 0.0M
2022-03-15 23.16 27.00 23.16 27.00 0.0M
2022-03-14 21.93 26.99 21.93 26.49 0.0M
2022-03-11 21.61 22.99 21.00 22.49 0.0M
2022-03-09 22.50 22.50 21.60 21.95 0.0M
2022-03-08 22.52 23.30 21.96 22.59 0.0M
2022-03-07 24.50 24.50 19.62 24.45 0.0M
2022-03-04 25.00 29.00 25.00 25.00 0.0M
2022-03-03 25.10 26.07 24.02 24.90 0.0M
2022-03-02 26.50 26.50 25.00 26.00 0.0M
2022-03-01 26.98 26.98 26.50 26.89 0.0M
2022-02-28 28.00 28.85 25.00 27.37 0.0M
2022-02-25 26.98 29.00 26.98 28.94 0.0M
2022-02-24 29.60 29.60 25.00 26.97 0.0M
2022-02-23 30.37 30.39 30.10 30.39 0.0M
2022-02-22 29.50 30.39 29.00 30.30 0.0M
2022-02-21 32.00 32.00 28.00 29.99 0.0M
2022-02-18 33.00 33.98 33.00 33.98 0.0M
2022-02-17 34.45 34.45 32.60 33.99 0.0M
2022-02-16 34.90 34.90 32.80 34.46 0.0M
2022-02-15 35.30 35.30 35.00 35.00 0.0M
2022-02-14 36.01 36.01 35.50 35.50 0.0M
2022-02-11 37.44 37.44 37.39 37.39 0.0M
2022-02-10 37.80 37.80 36.30 37.49 0.0M
2022-02-09 36.00 37.80 36.00 37.80 0.0M
2022-02-08 35.99 35.99 35.99 35.99 0.0M
2022-02-07 36.00 36.00 35.40 35.99 0.0M
2022-02-04 35.00 36.00 35.00 36.00 0.0M
2022-02-03 35.20 35.20 35.20 35.20 0.0M
2022-02-02 34.00 35.00 34.00 35.00 0.0M
2022-02-01 35.00 35.00 34.00 34.00 0.0M
2022-01-31 35.00 35.00 35.00 35.00 0.0M
2022-01-28 35.00 35.00 35.00 35.00 0.0M
2022-01-27 34.50 35.80 34.40 35.80 0.0M
2022-01-26 34.88 34.90 34.50 34.50 0.0M
2022-01-25 34.50 34.60 34.50 34.50 0.0M
2022-01-24 36.20 36.20 35.10 35.90 0.0M
2022-01-21 36.50 36.99 36.50 36.99 0.0M
2022-01-19 36.00 37.00 35.90 37.00 0.0M
2022-01-18 35.00 35.50 35.00 35.50 0.0M
2022-01-17 34.10 35.00 34.10 35.00 0.0M
2022-01-12 34.50 34.50 34.50 34.50 0.0M
2022-01-11 34.70 34.80 34.70 34.80 0.0M
2022-01-10 36.00 36.00 34.40 34.40 0.0M
2022-01-07 35.70 35.70 35.70 35.70 0.0M
2022-01-05 36.00 36.00 36.00 36.00 0.0M
2022-01-04 37.00 37.00 35.00 36.00 0.0M
2022-01-03 35.22 37.00 34.56 36.23 0.0M