Play2Chill SA (P2C)

P2C
🏛️ 폴란드 →
3.92
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
2021-12-30 5.70 5.70 5.14 5.37 0.0M
2021-12-29 4.94 5.38 4.18 4.90 0.0M
2021-12-28 4.42 4.94 4.40 4.94 0.0M
2021-12-27 4.49 4.70 4.47 4.50 0.0M
2021-12-23 4.61 4.67 4.41 4.49 0.0M
2021-12-22 4.50 5.00 4.50 4.74 0.0M
2021-12-21 4.52 4.73 4.31 4.39 0.0M
2021-12-20 4.70 4.85 4.44 4.65 0.0M
2021-12-17 5.00 5.00 4.75 4.78 0.0M
2021-12-16 4.97 5.06 4.60 5.00 0.0M
2021-12-15 4.93 5.06 4.82 5.06 0.0M
2021-12-14 5.26 5.31 4.85 5.10 0.0M
2021-12-13 5.39 5.42 5.24 5.24 0.0M
2021-12-10 5.36 5.37 5.25 5.30 0.0M
2021-12-09 5.39 5.60 5.21 5.39 0.0M
2021-12-08 5.12 5.50 4.91 5.33 0.0M
2021-12-07 5.34 5.34 5.00 5.12 0.0M
2021-12-06 5.72 5.72 5.22 5.37 0.0M
2021-12-03 5.89 5.89 5.59 5.74 0.0M
2021-12-02 6.01 6.02 5.67 5.88 0.0M
2021-12-01 5.93 6.00 5.65 6.00 0.0M
2021-11-30 5.81 6.01 5.62 5.90 0.0M
2021-11-29 6.40 6.40 5.50 6.20 0.0M
2021-11-26 6.93 6.93 6.50 6.51 0.0M
2021-11-25 7.01 7.43 6.80 6.90 0.0M
2021-11-24 6.89 7.47 6.60 7.21 0.1M
2021-11-23 6.95 6.95 6.40 6.78 0.0M
2021-11-22 7.16 7.30 6.50 6.95 0.2M
2021-11-19 6.00 9.80 6.00 7.58 0.5M
2021-11-17 15.50 15.50 14.48 14.50 0.0M
2021-11-16 14.96 16.46 14.04 15.86 0.1M
2021-11-15 17.20 17.22 14.56 14.88 0.1M
2021-11-12 18.32 18.38 17.22 17.22 0.0M
2021-11-10 18.32 18.70 17.30 17.84 0.0M
2021-11-09 17.94 19.50 17.72 18.28 0.0M
2021-11-08 19.50 19.50 17.52 18.00 0.0M
2021-11-05 20.20 20.30 18.30 19.08 0.0M
2021-11-04 22.00 22.20 20.40 20.80 0.0M
2021-11-03 22.70 23.40 21.00 22.20 0.0M
2021-11-02 22.15 22.55 21.20 22.25 0.0M
2021-10-29 20.80 21.35 20.15 20.60 0.0M
2021-10-28 21.35 21.50 20.70 21.15 0.0M
2021-10-27 21.05 21.80 20.20 21.35 0.0M
2021-10-26 21.30 21.85 20.15 21.25 0.0M
2021-10-25 23.00 23.00 21.00 22.00 0.0M
2021-10-22 22.25 23.75 21.40 22.55 0.0M
2021-10-21 22.50 22.95 22.00 22.50 0.0M
2021-10-20 22.90 23.60 22.00 22.70 0.0M
2021-10-19 20.70 24.10 20.70 23.00 0.0M
2021-10-18 20.60 21.45 19.52 21.05 0.0M
2021-10-15 21.00 22.65 20.60 21.35 0.0M
2021-10-14 19.54 22.00 19.50 20.85 0.0M
2021-10-13 18.02 20.40 17.90 19.46 0.0M
2021-10-12 18.36 18.36 17.88 17.90 0.0M
2021-10-11 18.54 18.54 17.86 18.34 0.0M
2021-10-08 18.20 18.80 18.20 18.60 0.0M
2021-10-07 18.38 18.76 17.90 18.20 0.0M
2021-10-06 18.86 18.86 17.20 18.18 0.0M
2021-10-05 19.74 19.74 18.64 19.00 0.0M
2021-10-04 18.94 20.80 18.92 20.00 0.0M
2021-10-01 18.60 19.34 17.80 18.94 0.0M
2021-09-30 18.00 20.00 16.76 18.82 0.0M
2021-09-29 19.02 19.40 17.42 18.40 0.0M
2021-09-28 19.60 19.88 18.60 19.20 0.0M
2021-09-27 18.58 19.20 18.20 19.00 0.0M
2021-09-24 17.04 18.56 17.04 18.00 0.0M
2021-09-23 18.40 18.70 17.00 17.26 0.0M
2021-09-22 17.76 19.60 16.30 18.00 0.1M
2021-09-21 15.60 19.78 15.30 17.76 0.0M
2021-09-20 15.02 16.10 14.88 15.30 0.1M
2021-09-17 14.70 15.46 14.70 15.16 0.0M
2021-09-16 13.74 14.36 13.50 14.36 0.0M
2021-09-15 13.36 13.80 13.36 13.60 0.0M
2021-09-14 13.52 13.96 13.38 13.80 0.0M
2021-09-13 14.20 14.20 13.44 13.98 0.0M
2021-09-10 13.58 14.00 13.54 13.98 0.0M
2021-09-09 13.88 13.88 13.28 13.66 0.0M
2021-09-08 13.90 13.98 13.42 13.90 0.0M
2021-09-07 13.90 13.98 13.40 13.98 0.0M
2021-09-06 14.00 14.18 13.52 13.90 0.0M
2021-09-03 13.98 14.02 13.80 13.94 0.0M
2021-09-02 14.18 14.28 13.90 14.04 0.0M
2021-09-01 13.90 14.40 13.70 14.32 0.0M
2021-08-31 14.08 14.40 13.84 14.08 0.0M
2021-08-30 14.24 14.88 13.64 13.88 0.0M
2021-08-27 14.18 14.74 13.66 14.00 0.0M
2021-08-26 14.12 14.48 13.78 14.00 0.0M
2021-08-25 12.80 14.00 12.80 14.00 0.0M
2021-08-24 13.60 14.40 13.40 14.18 0.0M
2021-08-23 13.94 14.40 13.50 14.00 0.0M
2021-08-20 13.00 14.00 12.22 13.90 0.0M
2021-08-19 13.66 13.90 13.44 13.50 0.0M
2021-08-18 13.58 13.80 13.50 13.50 0.0M
2021-08-17 14.14 14.30 13.00 13.94 0.0M
2021-08-16 13.90 14.50 13.78 14.30 0.0M
2021-08-13 13.86 13.90 13.10 13.72 0.0M
2021-08-12 12.84 13.88 12.84 13.28 0.0M
2021-08-11 12.38 12.38 12.18 12.38 0.0M
2021-08-10 12.66 12.66 12.06 12.42 0.0M
2021-08-09 12.94 12.98 12.22 12.68 0.0M
2021-08-06 13.52 13.68 12.90 13.10 0.0M
2021-08-05 13.80 13.94 13.66 13.86 0.0M
2021-08-04 13.36 14.00 13.30 13.38 0.0M
2021-08-03 12.70 14.54 12.36 13.30 0.0M
2021-08-02 12.50 12.76 12.14 12.60 0.0M
2021-07-30 12.70 12.84 12.50 12.80 0.0M
2021-07-29 13.00 13.28 12.50 12.80 0.0M
2021-07-28 12.60 13.22 12.60 13.16 0.0M
2021-07-27 12.60 12.94 12.32 12.88 0.0M
2021-07-26 12.80 13.18 12.62 12.86 0.0M
2021-07-23 12.84 13.00 12.24 12.50 0.0M
2021-07-22 12.68 13.18 12.68 13.00 0.0M
2021-07-21 12.14 13.08 11.90 12.82 0.0M
2021-07-20 12.80 12.80 11.92 12.14 0.0M
2021-07-19 13.00 13.26 12.34 12.80 0.0M
2021-07-16 12.98 13.26 12.98 13.14 0.0M
2021-07-15 13.02 13.12 12.90 12.90 0.0M
2021-07-14 13.18 13.58 13.00 13.04 0.0M
2021-07-13 12.60 13.34 12.52 13.10 0.0M
2021-07-12 12.66 12.86 12.60 12.78 0.0M
2021-07-09 12.68 12.80 12.60 12.60 0.0M
2021-07-08 12.82 12.82 12.56 12.78 0.0M
2021-07-07 12.98 13.20 12.98 13.00 0.0M
2021-07-06 13.10 13.10 12.80 12.80 0.0M
2021-07-05 12.80 13.50 12.80 13.24 0.0M
2021-07-02 12.80 12.90 12.58 12.74 0.0M
2021-07-01 12.88 12.88 12.76 12.80 0.0M
2021-06-30 12.98 13.00 12.66 12.88 0.0M
2021-06-29 12.22 13.80 12.22 12.80 0.0M
2021-06-28 12.00 12.50 11.90 12.24 0.0M
2021-06-25 12.00 12.00 11.78 11.96 0.0M
2021-06-24 11.70 12.10 11.70 12.00 0.0M
2021-06-23 12.88 13.20 11.66 11.70 0.0M
2021-06-22 10.98 12.00 10.98 11.90 0.0M
2021-06-21 10.90 11.30 10.60 11.00 0.0M
2021-06-18 11.60 11.60 9.72 10.90 0.0M
2021-06-17 11.42 11.42 10.62 10.88 0.0M
2021-06-16 11.44 11.80 11.32 11.32 0.0M
2021-06-15 12.04 12.04 11.30 12.00 0.0M
2021-06-14 12.34 12.38 12.10 12.10 0.0M
2021-06-11 12.30 12.40 12.10 12.36 0.0M
2021-06-10 12.38 12.48 12.00 12.44 0.0M
2021-06-09 12.40 12.80 11.54 12.38 0.0M
2021-06-08 12.78 13.00 11.82 12.30 0.0M
2021-06-07 12.20 12.86 11.50 12.40 0.0M
2021-06-04 11.86 11.94 10.68 11.40 0.0M
2021-06-02 9.51 11.40 9.51 11.04 0.0M
2021-06-01 9.54 9.98 9.25 9.88 0.0M
2021-05-31 9.20 9.60 8.76 9.22 0.0M
2021-05-28 9.42 9.42 8.95 9.18 0.0M
2021-05-27 9.04 9.44 8.94 9.44 0.0M
2021-05-26 9.16 9.60 9.03 9.35 0.0M
2021-05-25 9.20 9.34 9.20 9.25 0.0M
2021-05-24 9.48 9.50 9.16 9.16 0.0M
2021-05-21 9.11 9.48 9.00 9.48 0.0M
2021-05-20 8.99 9.87 8.90 9.67 0.0M
2021-05-19 9.10 9.19 8.42 8.99 0.0M
2021-05-18 9.02 9.10 9.02 9.10 0.0M
2021-05-17 9.04 9.43 8.80 9.38 0.0M
2021-05-14 9.23 9.30 8.96 9.10 0.0M
2021-05-13 9.28 9.50 9.22 9.25 0.0M
2021-05-12 9.18 9.50 9.01 9.30 0.0M
2021-05-11 9.50 9.80 9.04 9.15 0.0M
2021-05-10 9.87 9.87 9.40 9.42 0.0M
2021-05-07 9.42 9.90 9.40 9.90 0.0M
2021-05-06 10.00 10.00 9.40 9.40 0.0M
2021-05-05 9.53 10.64 9.53 10.00 0.0M
2021-05-04 9.79 10.42 9.52 9.64 0.0M
2021-04-30 9.72 9.80 9.72 9.79 0.0M
2021-04-29 9.93 10.14 9.49 10.12 0.0M
2021-04-28 9.70 9.93 9.38 9.93 0.0M
2021-04-27 10.10 10.10 9.48 9.79 0.0M
2021-04-26 10.50 10.64 9.90 9.90 0.0M
2021-04-23 9.89 10.76 9.61 10.76 0.0M
2021-04-22 9.81 10.76 9.12 9.89 0.0M
2021-04-21 10.20 10.30 9.76 9.79 0.0M
2021-04-20 10.54 10.70 9.92 10.20 0.0M
2021-04-19 10.98 11.00 10.50 10.54 0.0M
2021-04-16 11.24 11.24 11.02 11.02 0.0M
2021-04-15 11.04 11.26 10.96 11.24 0.0M
2021-04-14 11.28 11.28 11.10 11.10 0.0M
2021-04-13 11.62 11.62 11.28 11.28 0.0M
2021-04-12 11.50 11.64 11.20 11.46 0.0M
2021-04-09 11.18 11.50 11.18 11.50 0.0M
2021-04-08 11.22 11.22 10.90 11.20 0.0M
2021-04-07 11.10 11.20 11.10 11.20 0.0M
2021-04-06 11.00 11.68 11.00 11.68 0.0M
2021-04-01 11.50 11.50 10.96 11.50 0.0M
2021-03-31 11.81 12.06 11.02 11.50 0.0M
2021-03-30 11.73 12.15 11.70 11.90 0.0M
2021-03-29 11.27 11.50 10.81 11.50 0.0M
2021-03-26 10.76 11.15 10.50 10.50 0.0M
2021-03-25 10.60 11.26 10.23 10.75 0.0M
2021-03-24 11.00 11.48 9.98 11.24 0.0M
2021-03-23 11.38 11.92 10.76 11.25 0.0M
2021-03-22 11.25 11.60 10.75 11.34 0.0M
2021-03-19 12.39 12.39 11.28 11.70 0.0M
2021-03-18 10.70 12.46 10.70 12.38 0.0M
2021-03-17 10.48 10.80 10.13 10.70 0.0M
2021-03-16 10.92 10.92 10.20 10.60 0.0M
2021-03-15 10.50 11.25 10.12 10.94 0.0M
2021-03-12 10.20 10.59 10.20 10.50 0.0M
2021-03-11 10.30 10.80 9.90 10.80 0.0M
2021-03-10 10.48 10.82 9.90 10.30 0.0M
2021-03-09 10.85 11.00 9.50 10.47 0.0M
2021-03-08 10.50 10.98 10.40 10.85 0.0M
2021-03-05 11.08 11.08 9.90 10.77 0.0M
2021-03-04 10.71 11.19 8.62 10.36 0.0M
2021-03-03 11.35 11.60 10.55 10.90 0.0M
2021-03-02 11.89 11.90 11.32 11.55 0.0M
2021-03-01 12.18 12.18 11.75 12.00 0.0M
2021-02-26 12.30 12.30 11.81 12.18 0.0M
2021-02-25 12.50 12.52 12.12 12.49 0.0M
2021-02-24 12.38 12.69 12.06 12.11 0.0M
2021-02-23 12.80 12.85 12.01 12.06 0.0M
2021-02-22 12.70 12.85 12.55 12.60 0.0M
2021-02-19 12.85 12.85 12.42 12.69 0.0M
2021-02-18 12.47 12.90 12.33 12.56 0.0M
2021-02-17 12.45 13.05 11.74 12.94 0.0M
2021-02-16 12.89 12.89 11.72 12.41 0.0M
2021-02-15 12.43 13.00 12.40 12.90 0.0M
2021-02-12 12.45 12.50 12.10 12.25 0.0M
2021-02-11 12.85 13.10 12.33 12.88 0.0M
2021-02-10 13.10 13.10 12.59 12.88 0.0M
2021-02-09 13.55 13.78 12.90 13.30 0.0M
2021-02-08 13.85 13.85 13.55 13.55 0.0M
2021-02-05 13.60 13.80 13.59 13.75 0.0M
2021-02-04 13.50 13.60 12.93 13.59 0.0M
2021-02-03 13.50 13.60 13.16 13.43 0.0M
2021-02-02 13.11 13.43 12.70 13.43 0.0M
2021-02-01 12.68 13.35 12.58 13.11 0.0M
2021-01-29 12.33 13.44 12.33 13.02 0.0M
2021-01-28 12.77 13.58 11.30 13.20 0.0M
2021-01-27 13.62 13.90 12.60 13.19 0.0M
2021-01-26 13.15 13.98 13.11 13.85 0.0M
2021-01-25 13.62 13.73 13.02 13.46 0.0M
2021-01-22 13.51 14.10 13.50 13.91 0.0M
2021-01-21 14.38 14.38 13.05 13.87 0.0M
2021-01-20 14.40 14.40 13.82 14.11 0.0M
2021-01-19 13.70 14.38 13.70 14.20 0.0M
2021-01-18 13.90 14.69 13.30 14.01 0.0M
2021-01-15 15.00 15.00 13.40 13.80 0.0M
2021-01-14 16.20 16.80 15.56 15.80 0.0M
2021-01-13 14.81 16.00 14.52 16.00 0.0M
2021-01-12 15.50 15.96 14.60 14.81 0.0M
2021-01-11 14.55 16.28 14.50 15.35 0.0M
2021-01-08 17.15 17.15 14.52 14.80 0.1M
2021-01-07 17.00 18.40 16.50 16.91 0.0M
2021-01-05 19.51 21.50 16.30 17.05 0.3M
2021-01-04 13.55 16.26 11.88 16.26 0.2M