Mostostal Plock (MSP)

MSP
🏛️ 폴란드 →
13.95
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
2023-12-29 17.70 17.70 17.30 17.50 0.0M
2023-12-28 17.70 17.70 17.70 17.70 0.0M
2023-12-27 17.90 17.90 17.30 17.35 0.0M
2023-12-22 18.00 18.00 17.60 17.95 0.0M
2023-12-21 17.75 18.10 17.75 18.10 0.0M
2023-12-20 17.80 18.10 17.60 17.60 0.0M
2023-12-19 17.70 17.70 17.50 17.70 0.0M
2023-12-18 17.55 18.00 17.40 17.50 0.0M
2023-12-15 17.60 17.60 17.40 17.40 0.0M
2023-12-14 17.70 17.70 17.40 17.60 0.0M
2023-12-13 17.75 17.75 17.30 17.60 0.0M
2023-12-12 17.85 17.85 17.60 17.70 0.0M
2023-12-11 17.95 17.95 17.65 17.65 0.0M
2023-12-08 17.90 17.90 17.65 17.70 0.0M
2023-12-07 17.95 17.95 17.65 17.65 0.0M
2023-12-06 17.95 17.95 17.70 17.85 0.0M
2023-12-05 17.95 17.95 17.95 17.95 0.0M
2023-12-04 18.00 18.00 17.70 17.95 0.0M
2023-12-01 17.60 18.00 17.60 17.90 0.0M
2023-11-30 17.75 17.75 17.40 17.60 0.0M
2023-11-29 17.80 17.80 17.80 17.80 0.0M
2023-11-28 18.15 18.15 17.80 18.00 0.0M
2023-11-27 18.15 18.15 18.15 18.15 0.0M
2023-11-24 18.00 18.00 17.90 18.00 0.0M
2023-11-23 18.00 18.15 17.90 18.15 0.0M
2023-11-22 18.00 18.00 17.90 17.90 0.0M
2023-11-21 18.00 18.15 17.85 18.15 0.0M
2023-11-20 18.20 18.25 17.80 18.25 0.0M
2023-11-17 18.20 18.20 17.80 18.20 0.0M
2023-11-16 18.45 18.45 18.15 18.15 0.0M
2023-11-15 17.90 18.10 17.90 18.10 0.0M
2023-11-14 18.20 18.20 17.80 17.80 0.0M
2023-11-13 18.20 18.20 18.20 18.20 0.0M
2023-11-10 18.20 18.20 18.20 18.20 0.0M
2023-11-09 18.20 18.20 17.90 18.20 0.0M
2023-11-08 18.20 18.20 17.90 18.00 0.0M
2023-11-07 18.50 18.70 17.80 18.00 0.0M
2023-11-06 18.95 18.95 18.15 18.15 0.0M
2023-11-03 19.00 19.00 18.60 18.60 0.0M
2023-11-02 18.45 18.90 18.20 18.30 0.0M
2023-10-31 18.45 18.45 18.45 18.45 0.0M
2023-10-30 18.45 18.45 18.20 18.20 0.0M
2023-10-27 18.45 18.45 18.20 18.45 0.0M
2023-10-26 18.45 18.45 18.15 18.20 0.0M
2023-10-25 18.50 18.50 18.10 18.30 0.0M
2023-10-24 18.70 18.70 18.10 18.50 0.0M
2023-10-23 18.45 18.45 18.05 18.40 0.0M
2023-10-20 18.45 18.45 18.45 18.45 0.0M
2023-10-19 18.45 18.45 18.30 18.30 0.0M
2023-10-18 19.00 19.00 18.30 18.45 0.0M
2023-10-17 18.50 19.10 18.20 19.00 0.0M
2023-10-16 18.40 18.50 18.40 18.45 0.0M
2023-10-13 18.50 18.50 18.50 18.50 0.0M
2023-10-12 18.35 18.35 18.15 18.30 0.0M
2023-10-11 18.35 18.35 18.05 18.35 0.0M
2023-10-10 18.25 18.35 18.00 18.25 0.0M
2023-10-09 18.25 18.25 18.05 18.25 0.0M
2023-10-06 18.25 18.25 18.25 18.25 0.0M
2023-10-05 18.00 18.45 18.00 18.45 0.0M
2023-10-04 18.90 18.90 18.00 18.05 0.0M
2023-10-03 19.00 19.00 18.45 18.90 0.0M
2023-10-02 19.20 19.25 18.00 19.15 0.0M
2023-09-29 19.40 19.40 18.80 19.30 0.0M
2023-09-28 19.15 19.50 18.80 19.40 0.0M
2023-09-27 18.70 19.50 18.65 18.85 0.0M
2023-09-26 18.20 19.55 17.95 18.70 0.0M
2023-09-25 18.30 18.30 17.95 18.20 0.0M
2023-09-22 18.30 18.35 18.00 18.35 0.0M
2023-09-21 18.30 18.30 18.10 18.30 0.0M
2023-09-20 18.30 18.30 18.20 18.20 0.0M
2023-09-19 18.30 18.30 18.30 18.30 0.0M
2023-09-18 18.45 18.45 18.00 18.30 0.0M
2023-09-15 18.45 18.45 18.20 18.45 0.0M
2023-09-14 18.50 18.50 17.95 18.40 0.0M
2023-09-13 18.50 18.50 18.50 18.50 0.0M
2023-09-12 18.45 18.45 18.45 18.45 0.0M
2023-09-11 18.45 18.45 18.45 18.45 0.0M
2023-09-08 18.45 18.45 18.15 18.45 0.0M
2023-09-07 18.45 18.45 18.00 18.45 0.0M
2023-09-06 18.35 18.50 17.90 18.50 0.0M
2023-09-05 18.20 18.35 18.20 18.35 0.0M
2023-09-04 18.30 18.30 18.30 18.30 0.0M
2023-09-01 18.00 18.95 17.80 18.30 0.0M
2023-08-31 18.15 18.15 17.90 18.10 0.0M
2023-08-30 19.40 19.40 18.00 18.30 0.0M
2023-08-29 19.60 19.60 18.95 19.05 0.0M
2023-08-28 19.45 19.45 18.80 19.20 0.0M
2023-08-25 19.20 19.20 18.80 19.05 0.0M
2023-08-24 20.10 20.10 18.60 19.05 0.0M
2023-08-23 20.20 20.40 19.75 20.10 0.0M
2023-08-22 20.70 20.70 19.90 19.95 0.0M
2023-08-21 20.90 20.90 20.10 20.70 0.0M
2023-08-18 20.90 20.90 20.90 20.90 0.0M
2023-08-17 20.50 20.90 20.30 20.90 0.0M
2023-08-16 21.30 21.30 20.60 20.60 0.0M
2023-08-14 21.20 21.30 20.80 21.30 0.0M
2023-08-11 21.20 21.20 21.20 21.20 0.0M
2023-08-10 20.80 21.40 20.40 21.40 0.0M
2023-08-09 21.80 21.90 20.70 20.70 0.0M
2023-08-08 22.20 22.20 21.40 21.40 0.0M
2023-08-07 22.40 22.40 21.50 22.40 0.0M
2023-08-04 22.30 22.90 21.50 22.00 0.0M
2023-08-03 22.50 22.50 22.00 22.20 0.0M
2023-08-02 22.90 22.90 22.20 22.20 0.0M
2023-08-01 22.70 22.70 22.30 22.50 0.0M
2023-07-31 22.00 23.00 22.00 23.00 0.0M
2023-07-28 21.60 22.40 21.50 22.40 0.0M
2023-07-27 21.70 22.10 21.70 21.70 0.0M
2023-07-26 21.80 22.50 21.80 21.80 0.0M
2023-07-25 21.20 21.80 21.20 21.80 0.0M
2023-07-24 22.00 22.00 21.20 21.20 0.0M
2023-07-21 21.10 22.00 21.10 22.00 0.0M
2023-07-20 21.90 21.90 21.30 21.70 0.0M
2023-07-19 21.90 22.00 21.50 21.90 0.0M
2023-07-18 21.60 22.10 21.60 21.60 0.0M
2023-07-17 21.40 22.30 21.20 22.10 0.0M
2023-07-14 21.20 22.50 21.10 21.50 0.0M
2023-07-13 21.50 22.00 21.40 21.40 0.0M
2023-07-12 21.40 21.50 21.00 21.50 0.0M
2023-07-11 21.40 21.40 21.40 21.40 0.0M
2023-07-10 21.50 21.50 21.00 21.00 0.0M
2023-07-07 21.30 21.70 21.20 21.70 0.0M
2023-07-06 21.20 21.40 20.80 20.90 0.0M
2023-07-05 21.80 21.80 21.10 21.80 0.0M
2023-07-04 21.80 21.90 21.20 21.80 0.0M
2023-07-03 21.20 22.60 21.00 22.00 0.0M
2023-06-30 21.10 21.60 20.60 20.90 0.0M
2023-06-29 21.00 21.00 20.50 20.80 0.0M
2023-06-28 20.80 20.90 20.80 20.90 0.0M
2023-06-27 21.20 21.20 20.40 20.80 0.0M
2023-06-26 21.60 21.60 20.60 21.20 0.0M
2023-06-23 21.70 22.00 21.60 22.00 0.0M
2023-06-22 22.00 22.00 21.60 21.60 0.0M
2023-06-21 22.30 22.30 21.90 22.00 0.0M
2023-06-20 22.60 22.60 22.30 22.30 0.0M
2023-06-19 22.50 22.70 21.90 22.30 0.0M
2023-06-16 21.60 22.70 21.60 22.30 0.0M
2023-06-15 23.30 23.30 21.60 21.80 0.0M
2023-06-14 22.20 23.40 21.60 23.30 0.0M
2023-06-13 22.00 22.40 20.80 22.20 0.0M
2023-06-12 21.80 22.50 21.80 22.50 0.0M
2023-06-09 21.50 22.50 21.50 22.50 0.0M
2023-06-07 21.00 21.30 20.70 21.30 0.0M
2023-06-06 21.40 21.40 21.00 21.00 0.0M
2023-06-05 20.80 21.50 20.80 21.00 0.0M
2023-06-02 20.90 21.90 20.80 21.90 0.0M
2023-06-01 20.80 20.80 20.60 20.70 0.0M
2023-05-31 20.20 21.00 19.90 20.60 0.0M
2023-05-30 21.40 21.40 21.20 21.20 0.0M
2023-05-29 21.60 21.60 21.10 21.40 0.0M
2023-05-26 21.60 21.70 20.70 21.20 0.0M
2023-05-25 22.40 22.40 21.40 21.50 0.0M
2023-05-24 22.40 22.40 21.70 22.30 0.0M
2023-05-23 22.40 22.40 21.70 22.40 0.0M
2023-05-22 22.40 22.40 22.20 22.20 0.0M
2023-05-19 22.40 22.40 22.20 22.40 0.0M
2023-05-18 22.40 22.40 21.80 22.40 0.0M
2023-05-17 22.40 22.40 21.70 22.10 0.0M
2023-05-16 21.70 22.10 21.50 22.10 0.0M
2023-05-15 21.90 21.90 21.50 21.80 0.0M
2023-05-12 22.20 22.20 22.00 22.20 0.0M
2023-05-11 22.50 22.50 22.20 22.20 0.0M
2023-05-10 24.00 24.00 21.80 22.50 0.0M
2023-05-09 23.00 24.00 23.00 23.80 0.0M
2023-05-08 22.90 23.90 22.50 22.90 0.0M
2023-05-05 22.90 22.90 22.60 22.60 0.0M
2023-05-04 22.30 24.00 21.70 22.60 0.0M
2023-05-02 22.40 22.40 22.10 22.30 0.0M
2023-04-28 22.40 22.40 22.40 22.40 0.0M
2023-04-27 21.90 22.30 21.40 22.20 0.0M
2023-04-26 22.40 22.40 21.20 21.90 0.0M
2023-04-25 23.00 23.00 21.50 22.00 0.0M
2023-04-24 23.10 23.40 22.50 22.80 0.0M
2023-04-21 23.90 23.90 22.00 23.50 0.0M
2023-04-20 22.90 24.00 22.90 23.20 0.0M
2023-04-19 24.00 24.00 22.70 22.90 0.0M
2023-04-18 24.00 24.00 23.40 23.90 0.0M
2023-04-17 23.00 24.00 23.00 24.00 0.0M
2023-04-14 22.90 23.40 22.70 23.00 0.0M
2023-04-13 24.00 24.00 22.50 22.50 0.0M
2023-04-12 23.00 24.40 22.50 23.40 0.0M
2023-04-11 20.90 22.50 20.90 22.40 0.0M
2023-04-06 21.50 21.50 19.80 20.90 0.0M
2023-04-05 17.90 22.30 17.90 21.50 0.0M
2023-04-04 17.70 17.90 17.45 17.70 0.0M
2023-04-03 17.60 17.75 17.25 17.65 0.0M
2023-03-31 18.15 18.20 17.00 17.55 0.0M
2023-03-30 18.65 18.65 18.00 18.20 0.0M
2023-03-29 18.55 18.55 17.80 18.40 0.0M
2023-03-28 18.95 18.95 18.00 18.55 0.0M
2023-03-27 19.00 19.00 18.90 18.95 0.0M
2023-03-24 19.00 19.00 18.60 19.00 0.0M
2023-03-23 19.00 19.00 19.00 19.00 0.0M
2023-03-22 19.00 19.00 18.40 18.95 0.0M
2023-03-21 18.90 19.20 18.55 19.00 0.0M
2023-03-20 19.35 19.35 18.40 18.90 0.0M
2023-03-17 19.45 19.45 18.85 19.20 0.0M
2023-03-16 19.35 19.70 18.15 18.70 0.0M
2023-03-15 20.40 20.40 18.75 19.25 0.0M
2023-03-14 20.60 20.60 20.10 20.10 0.0M
2023-03-13 20.40 21.00 19.30 20.80 0.0M
2023-03-10 21.30 21.30 20.40 21.00 0.0M
2023-03-09 19.90 21.60 19.85 21.30 0.0M
2023-03-08 19.65 19.80 19.30 19.80 0.0M
2023-03-07 19.50 19.65 19.30 19.65 0.0M
2023-03-06 19.35 19.60 19.35 19.50 0.0M
2023-03-03 19.70 19.70 19.60 19.60 0.0M
2023-03-02 19.40 19.70 19.30 19.35 0.0M
2023-03-01 19.60 19.60 19.15 19.60 0.0M
2023-02-28 19.25 19.60 19.00 19.60 0.0M
2023-02-27 18.25 19.85 17.90 19.50 0.0M
2023-02-24 18.40 18.40 17.90 18.25 0.0M
2023-02-23 18.40 18.40 18.35 18.35 0.0M
2023-02-22 18.35 18.40 18.05 18.40 0.0M
2023-02-21 18.45 18.45 17.85 18.35 0.0M
2023-02-20 18.50 18.50 18.20 18.20 0.0M
2023-02-17 18.45 18.45 18.05 18.45 0.0M
2023-02-16 18.40 18.45 18.30 18.45 0.0M
2023-02-15 18.60 18.60 17.70 18.45 0.0M
2023-02-14 18.45 18.45 18.05 18.25 0.0M
2023-02-13 18.60 18.60 18.10 18.10 0.0M
2023-02-10 18.95 18.95 18.05 18.65 0.0M
2023-02-09 18.25 19.05 17.90 19.05 0.0M
2023-02-08 17.75 18.40 17.75 18.25 0.0M
2023-02-07 17.85 17.85 17.45 17.75 0.0M
2023-02-06 17.85 17.85 17.45 17.85 0.0M
2023-02-03 17.90 17.90 17.45 17.85 0.0M
2023-02-02 17.75 17.90 17.55 17.90 0.0M
2023-02-01 17.70 17.70 17.50 17.70 0.0M
2023-01-31 17.75 17.75 17.30 17.75 0.0M
2023-01-30 17.80 17.80 17.30 17.30 0.0M
2023-01-27 17.85 17.85 17.25 17.80 0.0M
2023-01-26 17.65 17.95 17.65 17.80 0.0M
2023-01-25 17.80 17.80 17.10 17.50 0.0M
2023-01-24 17.55 17.80 17.55 17.80 0.0M
2023-01-23 17.30 17.55 17.25 17.55 0.0M
2023-01-20 17.25 17.25 17.00 17.25 0.0M
2023-01-19 17.30 17.30 16.95 17.00 0.0M
2023-01-18 17.30 17.35 17.10 17.35 0.0M
2023-01-17 17.40 17.40 17.40 17.40 0.0M
2023-01-16 17.30 17.40 16.90 17.35 0.0M
2023-01-13 16.95 17.30 16.50 17.30 0.0M
2023-01-12 17.00 17.00 16.65 16.85 0.0M
2023-01-11 17.45 17.50 16.85 17.00 0.0M
2023-01-10 17.30 17.55 17.05 17.30 0.0M
2023-01-09 17.20 17.60 17.20 17.60 0.0M
2023-01-05 17.25 17.50 16.85 17.20 0.0M
2023-01-04 17.30 17.30 16.90 17.15 0.0M
2023-01-03 17.75 17.90 16.95 17.20 0.0M
2023-01-02 16.95 18.00 16.95 17.75 0.0M