Odlewnie Polskie (ODL)

ODL
🏛️ 폴란드 →
8.92
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
2025-09-29 9.14 9.40 8.80 8.92 0.0M
2025-09-26 9.26 9.26 9.00 9.14 0.0M
2025-09-25 9.30 9.36 9.06 9.10 0.0M
2025-09-24 9.38 9.44 9.22 9.38 0.0M
2025-09-23 9.40 9.44 9.20 9.38 0.0M
2025-09-22 9.22 9.30 9.10 9.12 0.0M
2025-09-19 9.28 9.28 9.10 9.10 0.0M
2025-09-18 9.32 9.32 9.10 9.10 0.0M
2025-09-17 9.14 9.14 9.08 9.14 0.0M
2025-09-16 9.36 9.36 9.14 9.14 0.0M
2025-09-15 9.32 9.36 9.30 9.36 0.0M
2025-09-12 9.32 9.40 9.12 9.28 0.0M
2025-09-11 9.20 9.42 9.14 9.32 0.0M
2025-09-10 9.14 9.14 8.98 9.14 0.0M
2025-09-09 9.08 9.08 8.88 8.98 0.0M
2025-09-08 9.02 9.08 8.84 9.08 0.0M
2025-09-05 9.12 9.12 9.00 9.02 0.0M
2025-09-04 9.12 9.12 8.82 9.10 0.0M
2025-09-03 9.02 9.12 9.02 9.12 0.0M
2025-09-02 9.00 9.02 8.70 9.02 0.0M
2025-09-01 8.94 9.12 8.56 9.00 0.0M
2025-08-29 9.18 9.18 9.00 9.00 0.0M
2025-08-28 9.16 9.20 9.16 9.20 0.0M
2025-08-27 9.10 9.16 8.66 9.16 0.0M
2025-08-26 9.10 9.16 9.10 9.16 0.0M
2025-08-25 9.24 9.26 9.06 9.10 0.0M
2025-08-22 9.04 9.24 9.04 9.16 0.0M
2025-08-21 9.04 9.26 9.00 9.02 0.0M
2025-08-20 9.14 9.20 9.10 9.16 0.0M
2025-08-19 9.46 9.46 8.94 9.14 0.0M
2025-08-18 9.48 9.48 9.30 9.30 0.0M
2025-08-14 9.48 9.48 9.42 9.44 0.0M
2025-08-13 9.62 9.62 9.30 9.42 0.0M
2025-08-12 9.38 9.70 9.18 9.46 0.0M
2025-08-11 8.78 9.48 8.72 9.46 0.0M
2025-08-08 8.88 8.88 8.64 8.80 0.0M
2025-08-07 8.92 8.92 8.52 8.88 0.0M
2025-08-06 8.80 8.96 8.72 8.94 0.0M
2025-08-05 8.98 8.98 8.80 8.80 0.0M
2025-08-04 8.90 8.98 8.80 8.96 0.0M
2025-08-01 8.92 8.98 8.90 8.90 0.0M
2025-07-31 9.04 9.04 8.90 8.98 0.0M
2025-07-30 9.04 9.04 8.90 9.04 0.0M
2025-07-29 9.04 9.04 9.02 9.02 0.0M
2025-07-28 9.08 9.08 9.02 9.04 0.0M
2025-07-25 9.04 9.04 9.00 9.00 0.0M
2025-07-24 9.02 9.08 9.02 9.02 0.0M
2025-07-23 9.20 9.20 9.02 9.02 0.0M
2025-07-22 9.14 9.20 9.06 9.20 0.0M
2025-07-21 9.14 9.20 9.04 9.04 0.0M
2025-07-18 9.18 9.36 9.14 9.14 0.0M
2025-07-17 9.16 9.16 9.04 9.04 0.0M
2025-07-16 9.16 9.24 9.06 9.06 0.0M
2025-07-15 9.04 9.16 9.04 9.16 0.0M
2025-07-14 9.16 9.16 9.04 9.06 0.0M
2025-07-11 9.04 9.16 9.02 9.04 0.0M
2025-07-10 9.18 9.18 9.04 9.18 0.0M
2025-07-09 9.18 9.18 9.04 9.18 0.0M
2025-07-08 9.10 9.10 9.06 9.06 0.0M
2025-07-07 9.20 9.22 9.10 9.20 0.0M
2025-07-04 9.18 9.20 9.06 9.18 0.0M
2025-07-03 9.06 9.20 9.04 9.06 0.0M
2025-07-02 9.20 9.22 9.04 9.20 0.0M
2025-07-01 9.06 9.06 9.02 9.06 0.0M
2025-06-30 9.12 9.20 9.04 9.06 0.0M
2025-06-27 9.06 9.12 9.02 9.04 0.0M
2025-06-26 9.06 9.12 9.02 9.06 0.0M
2025-06-25 9.02 9.12 9.02 9.06 0.0M
2025-06-24 9.00 9.02 8.80 9.02 0.0M
2025-06-23 9.16 9.18 8.88 9.02 0.0M
2025-06-20 9.00 9.18 8.98 9.18 0.0M
2025-06-18 9.04 9.20 9.00 9.00 0.0M
2025-06-17 9.00 9.34 9.00 9.30 0.0M
2025-06-16 9.36 9.36 8.96 9.00 0.0M
2025-06-13 9.16 9.36 9.04 9.36 0.0M
2025-06-12 9.12 9.34 8.64 9.16 0.0M
2025-06-11 9.50 9.52 9.32 9.52 0.0M
2025-06-10 9.58 9.58 9.16 9.50 0.0M
2025-06-09 9.10 9.62 9.10 9.62 0.0M
2025-06-06 9.00 9.12 9.00 9.10 0.0M
2025-06-05 9.12 9.12 9.00 9.12 0.0M
2025-06-04 9.02 9.12 9.00 9.12 0.0M
2025-06-03 9.10 9.14 9.00 9.10 0.0M
2025-06-02 9.10 9.10 9.00 9.10 0.0M
2025-05-30 9.10 9.10 9.00 9.10 0.0M
2025-05-29 9.12 9.12 9.00 9.10 0.0M
2025-05-28 8.98 9.18 8.94 9.12 0.0M
2025-05-27 9.00 9.06 8.98 9.06 0.0M
2025-05-26 9.24 9.24 8.96 8.98 0.0M
2025-05-23 9.20 9.20 9.08 9.20 0.0M
2025-05-22 9.06 9.28 9.02 9.20 0.0M
2025-05-21 9.28 9.30 9.24 9.30 0.0M
2025-05-20 9.22 9.42 8.90 9.30 0.0M
2025-05-19 9.44 9.44 9.20 9.44 0.0M
2025-05-16 9.28 9.44 9.22 9.44 0.0M
2025-05-15 9.36 9.36 9.28 9.30 0.0M
2025-05-14 9.30 9.38 9.30 9.36 0.0M
2025-05-13 9.40 9.42 9.28 9.38 0.0M
2025-05-12 9.46 9.62 9.40 9.40 0.0M
2025-05-09 9.70 9.70 9.38 9.58 0.0M
2025-05-08 9.44 9.70 9.44 9.70 0.0M
2025-05-07 9.56 9.56 9.42 9.50 0.0M
2025-05-06 9.52 9.56 9.48 9.52 0.0M
2025-05-05 9.66 9.66 9.50 9.56 0.0M
2025-05-02 9.54 9.70 9.54 9.66 0.0M
2025-04-30 9.50 9.74 9.50 9.66 0.0M
2025-04-29 9.60 9.62 9.50 9.50 0.0M
2025-04-28 9.60 9.78 9.50 9.60 0.0M
2025-04-25 9.78 9.78 9.50 9.50 0.0M
2025-04-24 9.06 9.88 9.06 9.76 0.0M
2025-04-23 8.90 9.16 8.82 9.06 0.0M
2025-04-22 9.10 9.14 9.02 9.02 0.0M
2025-04-17 9.30 9.30 8.88 9.02 0.0M
2025-04-16 9.30 9.30 9.12 9.28 0.0M
2025-04-15 9.26 9.30 9.10 9.30 0.0M
2025-04-14 9.26 9.30 9.10 9.26 0.0M
2025-04-11 9.24 9.40 9.00 9.24 0.0M
2025-04-10 9.20 9.54 9.20 9.42 0.0M
2025-04-09 8.90 9.10 8.80 8.84 0.0M
2025-04-08 8.80 9.38 8.74 9.10 0.0M
2025-04-07 8.88 8.88 8.22 8.80 0.0M
2025-04-04 9.34 9.46 9.00 9.00 0.0M
2025-04-03 9.58 9.80 9.26 9.26 0.0M
2025-04-02 9.78 9.84 9.50 9.78 0.0M
2025-04-01 9.22 9.80 9.22 9.78 0.0M
2025-03-31 9.44 9.44 9.26 9.32 0.0M
2025-03-28 9.70 9.90 9.42 9.50 0.0M
2025-03-27 9.60 9.76 9.32 9.60 0.0M
2025-03-26 9.62 9.86 9.42 9.72 0.0M
2025-03-25 9.64 9.92 9.60 9.78 0.0M
2025-03-24 10.15 10.20 9.44 9.80 0.0M
2025-03-21 10.20 10.40 9.40 10.00 0.0M
2025-03-20 10.25 10.55 10.05 10.15 0.0M
2025-03-19 10.55 10.60 10.15 10.25 0.0M
2025-03-18 10.55 10.55 10.25 10.55 0.0M
2025-03-17 10.55 10.70 10.25 10.25 0.0M
2025-03-14 10.50 10.60 10.15 10.40 0.0M
2025-03-13 10.90 10.90 10.45 10.60 0.0M
2025-03-12 10.50 11.35 10.00 10.90 0.1M
2025-03-11 9.82 10.80 9.20 10.60 0.0M
2025-03-10 10.95 10.95 9.20 9.40 0.0M
2025-03-07 9.54 11.45 9.50 10.30 0.1M
2025-03-06 8.22 9.68 8.22 9.40 0.0M
2025-03-05 8.00 8.20 7.96 8.20 0.0M
2025-03-04 8.06 8.06 7.84 8.00 0.0M
2025-03-03 8.00 8.06 7.80 7.84 0.0M
2025-02-28 7.94 8.10 7.92 7.92 0.0M
2025-02-27 8.18 8.30 7.92 7.92 0.0M
2025-02-26 7.94 8.18 7.94 7.94 0.0M
2025-02-25 8.00 8.34 7.92 7.92 0.0M
2025-02-24 7.88 8.36 7.88 7.94 0.0M
2025-02-21 7.82 7.88 7.80 7.88 0.0M
2025-02-20 7.76 7.98 7.74 7.82 0.0M
2025-02-19 7.98 7.98 7.76 7.76 0.0M
2025-02-18 7.86 7.98 7.74 7.90 0.0M
2025-02-17 7.90 7.98 7.84 7.98 0.0M
2025-02-14 7.86 7.98 7.84 7.90 0.0M
2025-02-13 7.96 7.96 7.86 7.86 0.0M
2025-02-12 7.88 7.94 7.88 7.94 0.0M
2025-02-11 7.94 7.94 7.86 7.86 0.0M
2025-02-10 7.86 7.98 7.86 7.92 0.0M
2025-02-07 7.88 7.88 7.84 7.86 0.0M
2025-02-06 7.88 7.88 7.84 7.88 0.0M
2025-02-05 7.88 7.88 7.80 7.88 0.0M
2025-02-04 7.94 7.98 7.86 7.86 0.0M
2025-02-03 8.04 8.04 7.84 7.94 0.0M
2025-01-31 8.32 8.32 8.04 8.26 0.0M
2025-01-30 8.36 8.36 8.26 8.26 0.0M
2025-01-29 8.00 8.32 8.00 8.32 0.0M
2025-01-28 7.90 8.00 7.90 8.00 0.0M
2025-01-27 7.98 8.00 7.86 7.86 0.0M
2025-01-24 8.00 8.00 7.90 8.00 0.0M
2025-01-23 8.00 8.00 7.88 8.00 0.0M
2025-01-22 7.98 7.98 7.98 7.98 0.0M
2025-01-21 8.00 8.00 7.84 8.00 0.0M
2025-01-20 7.80 8.28 7.80 7.84 0.0M
2025-01-17 7.92 8.08 7.70 8.00 0.0M
2025-01-16 7.98 7.98 7.88 7.92 0.0M
2025-01-15 7.86 7.86 7.70 7.72 0.0M
2025-01-14 7.88 7.88 7.88 7.88 0.0M
2025-01-13 8.08 8.08 7.92 7.92 0.0M
2025-01-10 8.10 8.10 7.92 8.08 0.0M
2025-01-09 8.00 8.26 7.94 8.10 0.0M
2025-01-08 8.34 8.34 8.00 8.00 0.0M
2025-01-07 8.14 8.36 8.14 8.36 0.0M
2025-01-03 8.22 8.24 8.12 8.12 0.0M
2025-01-02 7.68 8.20 7.68 8.18 0.0M