OPTeam SA (OPMP)

OPMP
🏛️ 폴란드 →
3.60
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 5.60 5.66 5.50 5.58 0.0M
2023-12-28 5.52 5.66 5.52 5.66 0.0M
2023-12-27 5.68 5.68 5.50 5.52 0.0M
2023-12-22 5.70 5.70 5.50 5.70 0.0M
2023-12-21 5.60 5.70 5.60 5.70 0.0M
2023-12-20 5.68 5.74 5.60 5.60 0.0M
2023-12-19 5.66 5.72 5.66 5.72 0.0M
2023-12-18 5.72 5.72 5.46 5.66 0.0M
2023-12-15 5.60 5.72 5.46 5.72 0.0M
2023-12-14 5.70 5.70 5.62 5.62 0.0M
2023-12-13 5.84 5.88 5.40 5.72 0.0M
2023-12-12 5.94 5.94 5.82 5.86 0.0M
2023-12-11 5.90 5.90 5.86 5.86 0.0M
2023-12-08 5.88 5.94 5.88 5.94 0.0M
2023-12-07 5.92 5.94 5.86 5.86 0.0M
2023-12-06 5.90 5.94 5.80 5.94 0.0M
2023-12-05 5.90 5.96 5.68 5.90 0.0M
2023-12-04 5.94 6.00 5.90 5.98 0.0M
2023-12-01 5.92 6.00 5.92 5.98 0.0M
2023-11-30 6.02 6.02 5.92 6.02 0.0M
2023-11-29 6.10 6.10 6.04 6.04 0.0M
2023-11-28 6.10 6.10 6.10 6.10 0.0M
2023-11-27 6.10 6.12 6.10 6.12 0.0M
2023-11-24 6.22 6.22 6.10 6.16 0.0M
2023-11-23 6.18 6.20 6.18 6.20 0.0M
2023-11-22 6.20 6.20 6.18 6.18 0.0M
2023-11-21 6.18 6.32 6.18 6.30 0.0M
2023-11-20 6.12 6.18 6.12 6.18 0.0M
2023-11-17 6.16 6.16 6.10 6.10 0.0M
2023-11-16 6.18 6.18 6.14 6.18 0.0M
2023-11-15 6.18 6.18 6.12 6.12 0.0M
2023-11-14 6.06 6.10 6.06 6.10 0.0M
2023-11-13 6.14 6.14 6.06 6.06 0.0M
2023-11-10 6.14 6.14 6.14 6.14 0.0M
2023-11-09 6.04 6.18 6.04 6.18 0.0M
2023-11-08 6.18 6.20 6.16 6.20 0.0M
2023-11-07 6.36 6.48 6.02 6.20 0.0M
2023-11-06 6.40 6.40 6.30 6.30 0.0M
2023-11-03 6.26 6.28 6.26 6.28 0.0M
2023-11-02 6.26 6.26 6.22 6.26 0.0M
2023-10-31 6.22 6.22 6.22 6.22 0.0M
2023-10-30 6.24 6.28 6.10 6.22 0.0M
2023-10-27 6.26 6.26 6.22 6.24 0.0M
2023-10-26 6.20 6.26 6.20 6.22 0.0M
2023-10-25 6.28 6.28 6.20 6.20 0.0M
2023-10-24 6.34 6.34 6.26 6.26 0.0M
2023-10-23 6.32 6.32 6.32 6.32 0.0M
2023-10-20 6.28 6.30 6.28 6.30 0.0M
2023-10-19 6.26 6.32 6.26 6.26 0.0M
2023-10-18 6.30 6.32 6.26 6.26 0.0M
2023-10-17 6.24 6.30 6.24 6.30 0.0M
2023-10-16 6.26 6.30 6.24 6.24 0.0M
2023-10-13 6.32 6.38 6.24 6.26 0.0M
2023-10-12 6.20 6.30 6.10 6.30 0.0M
2023-10-11 6.28 6.28 6.10 6.10 0.0M
2023-10-10 6.28 6.28 6.00 6.28 0.0M
2023-10-09 6.22 6.30 6.20 6.28 0.0M
2023-10-06 6.30 6.30 6.22 6.30 0.0M
2023-10-05 6.30 6.30 6.30 6.30 0.0M
2023-10-04 6.34 6.50 6.32 6.32 0.0M
2023-10-03 6.46 6.60 6.42 6.42 0.0M
2023-10-02 6.50 6.50 6.44 6.46 0.0M
2023-09-29 6.40 6.62 6.40 6.60 0.0M
2023-09-28 6.36 6.38 6.30 6.36 0.0M
2023-09-27 6.50 6.50 6.30 6.30 0.0M
2023-09-26 6.94 7.00 6.72 6.72 0.0M
2023-09-25 6.96 7.00 6.96 7.00 0.0M
2023-09-21 6.96 6.96 6.94 6.94 0.0M
2023-09-20 7.00 7.00 7.00 7.00 0.0M
2023-09-19 7.14 7.14 6.94 7.00 0.0M
2023-09-18 6.86 7.12 6.86 7.10 0.0M
2023-09-15 6.64 7.02 6.56 6.82 0.0M
2023-09-14 6.44 6.46 6.44 6.46 0.0M
2023-09-13 6.64 6.64 6.42 6.42 0.0M
2023-09-12 6.64 6.64 6.60 6.64 0.0M
2023-09-11 6.34 6.64 6.34 6.60 0.0M
2023-09-08 6.52 6.56 6.52 6.54 0.0M
2023-09-06 6.46 6.56 6.46 6.56 0.0M
2023-09-05 6.40 6.56 6.38 6.46 0.0M
2023-09-04 6.28 6.40 6.28 6.32 0.0M
2023-09-01 6.24 6.26 6.24 6.26 0.0M
2023-08-30 6.26 6.26 6.20 6.22 0.0M
2023-08-29 6.26 6.30 6.24 6.24 0.0M
2023-08-28 6.26 6.28 6.18 6.20 0.0M
2023-08-25 6.44 6.52 6.26 6.26 0.0M
2023-08-24 6.50 6.54 6.48 6.48 0.0M
2023-08-23 6.88 6.94 6.26 6.54 0.0M
2023-08-22 7.02 7.02 6.42 6.70 0.0M
2023-08-21 7.02 7.10 7.02 7.02 0.0M
2023-08-18 7.10 7.10 7.02 7.02 0.0M
2023-08-17 7.10 7.10 7.00 7.10 0.0M
2023-08-16 7.10 7.14 7.00 7.12 0.0M
2023-08-14 7.14 7.14 7.04 7.04 0.0M
2023-08-11 7.10 7.14 7.10 7.14 0.0M
2023-08-10 7.02 7.10 7.02 7.10 0.0M
2023-08-09 7.14 7.24 7.02 7.02 0.0M
2023-08-08 7.18 7.18 7.00 7.00 0.0M
2023-08-07 7.14 7.18 7.14 7.18 0.0M
2023-08-04 7.16 7.16 7.16 7.16 0.0M
2023-08-03 7.16 7.16 7.16 7.16 0.0M
2023-08-02 7.16 7.20 7.04 7.16 0.0M
2023-08-01 7.20 7.22 7.00 7.00 0.0M
2023-07-31 7.20 7.20 7.10 7.20 0.0M
2023-07-28 7.10 7.30 7.10 7.20 0.0M
2023-07-27 7.14 7.18 7.14 7.18 0.0M
2023-07-26 7.30 7.30 7.14 7.14 0.0M
2023-07-25 7.20 7.30 7.20 7.30 0.0M
2023-07-24 7.20 7.40 7.08 7.40 0.0M
2023-07-21 7.18 7.20 7.14 7.20 0.0M
2023-07-20 7.10 7.18 7.00 7.18 0.0M
2023-07-19 7.14 7.14 7.00 7.00 0.0M
2023-07-18 7.04 7.14 7.00 7.14 0.0M
2023-07-17 7.12 7.20 7.00 7.14 0.0M
2023-07-14 7.18 7.18 7.02 7.12 0.0M
2023-07-13 7.16 7.20 7.10 7.18 0.0M
2023-07-12 7.12 7.12 7.12 7.12 0.0M
2023-07-11 7.12 7.18 7.12 7.18 0.0M
2023-07-10 7.18 7.18 7.18 7.18 0.0M
2023-07-07 7.04 7.18 7.04 7.18 0.0M
2023-07-06 7.18 7.18 7.02 7.18 0.0M
2023-07-05 7.12 7.18 7.10 7.18 0.0M
2023-07-04 7.12 7.12 7.12 7.12 0.0M
2023-07-03 7.02 7.12 7.02 7.02 0.0M
2023-06-30 7.02 7.10 7.02 7.10 0.0M
2023-06-29 7.04 7.08 7.04 7.08 0.0M
2023-06-28 7.00 7.04 7.00 7.04 0.0M
2023-06-27 7.00 7.08 7.00 7.00 0.0M
2023-06-26 7.00 7.10 7.00 7.08 0.0M
2023-06-23 7.28 7.40 6.60 7.00 0.0M
2023-06-22 7.42 7.42 7.40 7.40 0.0M
2023-06-21 7.48 7.48 7.46 7.46 0.0M
2023-06-20 7.26 7.48 7.26 7.40 0.0M
2023-06-19 7.50 7.50 7.50 7.50 0.0M
2023-06-16 7.22 7.54 7.22 7.36 0.0M
2023-06-15 7.22 7.44 7.20 7.44 0.0M
2023-06-14 7.02 7.22 7.02 7.20 0.0M
2023-06-13 7.52 7.64 6.98 7.02 0.0M
2023-06-12 7.60 7.70 7.52 7.52 0.0M
2023-06-09 7.70 7.70 7.42 7.54 0.0M
2023-06-07 7.72 7.72 7.72 7.72 0.0M
2023-06-06 7.72 7.72 7.72 7.72 0.0M
2023-06-05 7.76 7.78 7.76 7.76 0.0M
2023-06-02 7.74 7.78 7.50 7.78 0.0M
2023-06-01 7.52 7.76 7.50 7.74 0.0M
2023-05-31 7.70 7.76 7.52 7.76 0.0M
2023-05-30 7.64 7.74 7.50 7.74 0.0M
2023-05-29 7.64 7.64 7.40 7.64 0.0M
2023-05-26 8.22 8.24 7.44 7.98 0.0M
2023-05-25 8.34 8.36 8.30 8.30 0.0M
2023-05-24 8.66 8.80 8.20 8.38 0.0M
2023-05-23 9.28 9.28 8.90 8.90 0.0M
2023-05-22 9.14 9.28 9.00 9.28 0.0M
2023-05-19 9.16 9.74 9.14 9.24 0.0M
2023-05-18 9.02 9.40 8.80 9.00 0.0M
2023-05-17 8.90 9.74 8.70 9.02 0.0M
2023-05-16 8.70 9.18 8.70 8.90 0.0M
2023-05-15 8.58 8.98 8.50 8.70 0.0M
2023-05-12 8.60 8.60 8.50 8.50 0.0M
2023-05-11 8.64 8.88 8.50 8.80 0.0M
2023-05-10 8.60 8.66 8.30 8.64 0.0M
2023-05-09 8.50 8.80 8.50 8.60 0.0M
2023-05-08 8.90 8.90 8.50 8.50 0.0M
2023-05-05 8.62 8.88 8.62 8.76 0.0M
2023-05-04 8.78 8.78 8.62 8.70 0.0M
2023-05-02 8.80 8.80 8.80 8.80 0.0M
2023-04-28 8.80 8.80 8.80 8.80 0.0M
2023-04-27 8.82 8.84 8.62 8.62 0.0M
2023-04-26 8.60 9.20 8.60 8.78 0.0M
2023-04-25 8.40 8.64 8.24 8.60 0.0M
2023-04-24 8.28 8.66 8.00 8.40 0.0M
2023-04-21 8.00 8.00 8.00 8.00 0.0M
2023-04-20 8.10 8.26 8.00 8.00 0.0M
2023-04-19 8.00 8.10 8.00 8.10 0.0M
2023-04-18 8.17 8.20 8.08 8.08 0.0M
2023-04-17 8.17 8.17 8.12 8.12 0.0M
2023-04-14 8.29 8.29 8.29 8.29 0.0M
2023-04-13 8.08 8.29 8.08 8.29 0.0M
2023-04-12 8.20 8.20 8.08 8.09 0.0M
2023-04-11 8.18 8.29 8.17 8.29 0.0M
2023-04-06 8.14 8.14 8.05 8.14 0.0M
2023-04-05 8.19 8.19 8.14 8.14 0.0M
2023-04-04 8.19 8.19 8.19 8.19 0.0M
2023-04-03 8.20 8.20 8.06 8.19 0.0M
2023-03-31 8.02 8.20 8.00 8.20 0.0M
2023-03-30 8.20 8.20 8.00 8.20 0.0M
2023-03-29 8.06 8.20 8.00 8.20 0.0M
2023-03-28 8.10 8.10 8.06 8.06 0.0M
2023-03-27 8.07 8.25 8.07 8.25 0.0M
2023-03-24 8.17 8.18 7.99 8.06 0.0M
2023-03-23 7.98 8.09 7.97 8.09 0.0M
2023-03-22 8.12 8.18 8.10 8.10 0.0M
2023-03-21 7.97 8.12 7.97 8.10 0.0M
2023-03-20 8.06 8.10 8.05 8.10 0.0M
2023-03-17 8.06 8.06 8.06 8.06 0.0M
2023-03-16 8.12 8.12 7.97 8.10 0.0M
2023-03-15 8.12 8.12 7.96 8.12 0.0M
2023-03-14 7.94 8.13 7.92 8.13 0.0M
2023-03-13 7.99 8.17 7.96 8.13 0.0M
2023-03-10 8.15 8.18 7.90 8.10 0.0M
2023-03-09 8.08 8.15 7.95 8.15 0.0M
2023-03-08 8.00 8.06 7.93 8.00 0.0M
2023-03-07 8.08 8.08 8.08 8.08 0.0M
2023-03-06 8.10 8.10 7.93 8.08 0.0M
2023-03-03 8.06 8.10 8.06 8.10 0.0M
2023-03-02 8.06 8.10 8.06 8.06 0.0M
2023-03-01 8.05 8.10 8.04 8.09 0.0M
2023-02-28 8.01 8.05 8.01 8.01 0.0M
2023-02-27 8.00 8.10 8.00 8.10 0.0M
2023-02-24 8.00 8.00 8.00 8.00 0.0M
2023-02-23 8.14 8.14 8.00 8.00 0.0M
2023-02-22 8.29 8.29 8.14 8.14 0.0M
2023-02-21 8.22 8.28 8.14 8.20 0.0M
2023-02-20 8.27 8.27 8.25 8.25 0.0M
2023-02-17 8.00 8.27 8.00 8.27 0.0M
2023-02-16 8.23 8.23 8.00 8.00 0.0M
2023-02-15 7.94 8.13 7.94 8.13 0.0M
2023-02-14 8.00 8.00 7.90 7.94 0.0M
2023-02-13 8.18 8.18 8.18 8.18 0.0M
2023-02-10 8.18 8.18 8.01 8.18 0.0M
2023-02-09 8.01 8.06 8.00 8.06 0.0M
2023-02-08 8.26 8.28 8.26 8.26 0.0M
2023-02-07 8.28 8.28 8.26 8.26 0.0M
2023-02-06 8.20 8.20 8.19 8.19 0.0M
2023-02-03 8.20 8.20 8.18 8.20 0.0M
2023-02-02 8.15 8.20 8.15 8.20 0.0M
2023-02-01 8.10 8.15 7.90 7.90 0.0M
2023-01-31 8.29 8.29 8.29 8.29 0.0M
2023-01-30 7.91 8.29 7.90 8.29 0.0M
2023-01-27 8.00 8.10 8.00 8.10 0.0M
2023-01-26 7.99 8.00 7.90 7.90 0.0M
2023-01-25 7.99 7.99 7.99 7.99 0.0M
2023-01-24 8.00 8.00 7.84 7.84 0.0M
2023-01-23 7.81 7.99 7.81 7.99 0.0M
2023-01-20 7.99 7.99 7.99 7.99 0.0M
2023-01-19 7.80 8.00 7.80 7.99 0.0M
2023-01-18 7.93 7.93 7.72 7.90 0.0M
2023-01-17 7.80 8.49 7.80 7.94 0.0M
2023-01-16 7.87 7.87 7.63 7.63 0.0M
2023-01-13 7.80 7.87 7.80 7.87 0.0M
2023-01-12 7.80 7.80 7.80 7.80 0.0M
2023-01-11 7.86 7.87 7.80 7.87 0.0M
2023-01-10 7.80 7.86 7.80 7.86 0.0M
2023-01-09 7.69 7.72 7.69 7.70 0.0M
2023-01-05 7.46 7.71 7.46 7.71 0.0M
2023-01-04 7.40 7.46 7.35 7.46 0.0M
2023-01-03 7.42 7.42 7.30 7.40 0.0M
2023-01-02 7.20 7.42 7.16 7.42 0.0M