Simfabric SA (SIM1)

SIM1
🏛️ 폴란드 →
2.01
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 1.91 1.91 1.91 1.91 1.7K
09:05 1.98 1.98 1.98 1.98 0.0K
09:10 1.97 1.97 1.97 1.97 0.9K
09:15 1.97 1.97 1.97 1.97 0.0K
09:20 1.97 1.97 1.97 1.97 0.2K
09:40 1.91 1.91 1.91 1.91 0.2K
10:05 1.95 1.95 1.95 1.95 1.2K
10:55 1.86 1.86 1.86 1.86 9.0K
11:00 1.90 1.90 1.90 1.90 0.1K
11:15 1.90 1.90 1.90 1.90 0.1K
11:30 1.90 1.95 1.90 1.95 0.9K
11:45 1.90 1.95 1.86 1.95 6.8K
14:05 1.87 1.87 1.87 1.87 1.1K
14:10 1.95 1.95 1.95 1.95 0.0K
14:25 1.95 1.95 1.95 1.95 0.0K
16:45 1.88 1.95 1.88 1.95 1.4K
17:00 1.91 1.91 1.91 1.91 1.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 1.86 2.05 1.86 2.01 0.1M
2025-09-26 1.91 1.98 1.86 1.91 0.0M
2025-09-25 2.00 2.00 1.85 1.94 0.1M
2025-09-24 1.96 2.03 1.94 2.00 0.0M
2025-09-23 1.97 2.02 1.92 2.00 0.0M
2025-09-22 2.05 2.05 1.98 2.03 0.0M
2025-09-19 2.07 2.18 1.96 2.00 0.1M
2025-09-18 2.16 2.17 1.95 2.07 0.1M
2025-09-17 2.24 2.24 2.10 2.18 0.1M
2025-09-16 2.30 2.37 2.21 2.28 0.0M
2025-09-15 2.30 2.36 2.20 2.29 0.0M
2025-09-12 2.48 2.48 2.30 2.38 0.1M
2025-09-11 2.25 2.40 2.14 2.40 0.1M
2025-09-10 2.23 2.32 2.11 2.18 0.2M
2025-09-09 1.97 2.30 1.81 2.25 0.4M
2025-09-08 1.99 2.00 1.87 1.96 0.1M
2025-09-05 2.00 2.03 1.87 1.98 0.1M
2025-09-04 2.13 2.18 1.94 1.95 0.2M
2025-09-03 2.27 2.63 2.06 2.10 0.6M
2025-09-02 2.58 2.78 2.22 2.24 0.9M
2025-09-01 1.79 2.15 1.72 2.13 0.1M
2025-08-29 1.82 1.82 1.70 1.75 0.0M
2025-08-28 1.65 1.87 1.65 1.79 0.1M
2025-08-27 1.65 1.67 1.64 1.65 0.0M
2025-08-26 1.64 1.67 1.64 1.67 0.0M
2025-08-25 1.64 1.67 1.64 1.67 0.0M
2025-08-22 1.64 1.67 1.62 1.64 0.0M
2025-08-21 1.64 1.65 1.64 1.65 0.0M
2025-08-20 1.66 1.67 1.64 1.67 0.0M
2025-08-19 1.65 1.67 1.63 1.67 0.0M
2025-08-18 1.70 1.70 1.64 1.68 0.0M
2025-08-14 1.71 1.71 1.65 1.71 0.0M
2025-08-13 1.66 1.71 1.63 1.71 0.0M
2025-08-12 1.64 1.69 1.64 1.69 0.0M
2025-08-11 1.67 1.69 1.64 1.69 0.0M
2025-08-08 1.67 1.67 1.64 1.67 0.0M
2025-08-07 1.63 1.68 1.62 1.67 0.0M
2025-08-06 1.67 1.69 1.62 1.69 0.0M
2025-08-05 1.65 1.68 1.60 1.61 0.0M
2025-08-04 1.70 1.71 1.65 1.71 0.0M
2025-08-01 1.67 1.73 1.66 1.71 0.0M
2025-07-31 1.71 1.71 1.71 1.71 0.0M
2025-07-30 1.67 1.72 1.67 1.72 0.0M
2025-07-29 1.73 1.73 1.64 1.71 0.0M
2025-07-28 1.66 1.74 1.61 1.74 0.0M
2025-07-25 1.70 1.70 1.63 1.69 0.0M
2025-07-24 1.69 1.70 1.68 1.70 0.0M
2025-07-23 1.64 1.69 1.64 1.69 0.0M
2025-07-22 1.71 1.75 1.59 1.69 0.0M
2025-07-21 1.76 1.76 1.67 1.76 0.0M
2025-07-18 1.77 1.78 1.72 1.76 0.0M
2025-07-17 1.74 1.78 1.74 1.78 0.0M
2025-07-16 1.70 1.76 1.67 1.71 0.0M
2025-07-15 1.73 1.79 1.70 1.70 0.0M
2025-07-14 1.75 1.75 1.65 1.73 0.0M
2025-07-11 1.73 1.78 1.70 1.75 0.0M
2025-07-10 1.78 1.79 1.73 1.78 0.0M
2025-07-09 1.80 1.80 1.72 1.79 0.0M
2025-07-08 1.77 1.82 1.74 1.80 0.0M
2025-07-07 1.80 1.84 1.80 1.83 0.0M
2025-07-04 1.75 1.78 1.70 1.78 0.0M
2025-07-03 1.72 1.85 1.65 1.75 0.0M
2025-07-02 1.73 1.73 1.71 1.73 0.0M
2025-07-01 1.69 1.73 1.69 1.73 0.0M
2025-06-30 1.62 1.73 1.62 1.65 0.0M
2025-06-27 1.66 1.69 1.61 1.69 0.0M
2025-06-26 1.67 1.67 1.59 1.67 0.0M
2025-06-25 1.62 1.68 1.62 1.67 0.0M
2025-06-24 1.67 1.70 1.67 1.68 0.0M
2025-06-23 1.68 1.68 1.62 1.68 0.0M
2025-06-20 1.66 1.68 1.62 1.66 0.0M
2025-06-18 1.69 1.70 1.66 1.66 0.0M
2025-06-17 1.69 1.69 1.65 1.69 0.0M
2025-06-16 1.67 1.74 1.59 1.69 0.0M
2025-06-13 1.74 1.74 1.66 1.73 0.0M
2025-06-12 1.70 1.75 1.65 1.73 0.0M
2025-06-11 1.70 1.70 1.66 1.70 0.0M
2025-06-10 1.68 1.74 1.65 1.70 0.1M
2025-06-09 1.78 1.78 1.71 1.78 0.0M
2025-06-06 1.72 1.79 1.72 1.79 0.0M
2025-06-05 1.78 1.78 1.74 1.75 0.0M
2025-06-04 1.75 1.81 1.70 1.80 0.0M
2025-06-03 1.75 1.81 1.68 1.81 0.0M
2025-06-02 1.77 1.77 1.73 1.75 0.0M
2025-05-30 1.83 1.83 1.72 1.80 0.0M
2025-05-29 1.83 1.83 1.79 1.83 0.0M
2025-05-28 1.80 1.84 1.77 1.83 0.0M
2025-05-27 1.83 1.84 1.77 1.84 0.0M
2025-05-26 1.78 1.84 1.75 1.84 0.0M
2025-05-23 1.81 1.82 1.78 1.82 0.0M
2025-05-22 1.83 1.83 1.82 1.82 0.0M
2025-05-21 1.85 1.85 1.77 1.83 0.0M
2025-05-20 1.92 1.92 1.85 1.85 0.0M
2025-05-19 1.94 1.94 1.86 1.92 0.0M
2025-05-16 1.74 2.04 1.74 1.88 0.2M
2025-05-15 1.69 1.74 1.69 1.74 0.0M
2025-05-14 1.70 1.70 1.68 1.69 0.0M
2025-05-13 1.70 1.70 1.68 1.68 0.0M
2025-05-12 1.69 1.70 1.68 1.70 0.0M
2025-05-09 1.68 1.70 1.66 1.68 0.0M
2025-05-08 1.70 1.71 1.69 1.69 0.0M
2025-05-07 1.70 1.71 1.68 1.70 0.0M
2025-05-06 1.70 1.71 1.64 1.71 0.0M
2025-05-05 1.71 1.71 1.68 1.70 0.0M
2025-05-02 1.67 1.72 1.65 1.70 0.0M
2025-04-30 1.67 1.70 1.60 1.68 0.0M
2025-04-29 1.71 1.71 1.65 1.71 0.0M
2025-04-28 1.71 1.73 1.65 1.72 0.0M
2025-04-25 1.74 1.76 1.65 1.73 0.1M
2025-04-24 1.76 1.76 1.70 1.76 0.0M
2025-04-23 1.75 1.75 1.74 1.75 0.0M
2025-04-22 1.72 1.76 1.68 1.75 0.0M
2025-04-17 1.75 1.78 1.73 1.76 0.0M
2025-04-16 1.77 1.79 1.74 1.75 0.0M
2025-04-15 1.78 1.78 1.76 1.78 0.0M
2025-04-14 1.80 1.80 1.75 1.79 0.0M
2025-04-11 1.75 1.78 1.75 1.78 0.0M
2025-04-10 1.80 1.80 1.75 1.78 0.0M
2025-04-09 1.79 1.79 1.74 1.78 0.0M
2025-04-08 1.78 1.80 1.73 1.78 0.0M
2025-04-07 1.77 1.80 1.69 1.78 0.0M
2025-04-04 1.77 1.83 1.77 1.80 0.0M
2025-04-03 1.80 1.84 1.77 1.81 0.0M
2025-04-02 1.83 1.84 1.83 1.83 0.0M
2025-04-01 1.87 1.87 1.77 1.84 0.0M
2025-03-31 1.85 1.89 1.78 1.84 0.0M
2025-03-28 1.84 1.86 1.76 1.85 0.0M
2025-03-27 1.86 1.88 1.82 1.87 0.0M
2025-03-26 1.89 1.89 1.85 1.87 0.0M
2025-03-25 1.89 1.90 1.88 1.88 0.0M
2025-03-24 1.87 1.91 1.83 1.91 0.0M
2025-03-21 1.86 1.92 1.82 1.89 0.0M
2025-03-20 1.87 1.87 1.82 1.86 0.0M
2025-03-19 1.88 1.89 1.80 1.88 0.0M
2025-03-18 1.90 1.90 1.82 1.89 0.0M
2025-03-17 1.80 1.90 1.80 1.90 0.0M
2025-03-14 1.83 1.87 1.78 1.87 0.0M
2025-03-13 1.84 1.85 1.75 1.83 0.0M
2025-03-12 1.85 1.86 1.82 1.84 0.0M
2025-03-11 1.80 1.84 1.80 1.84 0.0M
2025-03-10 1.85 1.85 1.80 1.84 0.0M
2025-03-07 1.86 1.86 1.80 1.85 0.0M
2025-03-06 1.87 1.87 1.82 1.86 0.0M
2025-03-05 1.87 1.87 1.83 1.87 0.0M
2025-03-04 1.88 1.88 1.81 1.87 0.0M
2025-03-03 1.82 1.88 1.81 1.87 0.0M
2025-02-28 1.87 1.89 1.83 1.89 0.0M
2025-02-27 1.88 1.89 1.88 1.89 0.0M
2025-02-26 1.83 1.89 1.83 1.89 0.0M
2025-02-25 1.89 1.89 1.83 1.89 0.0M
2025-02-24 1.84 1.89 1.82 1.89 0.0M
2025-02-21 1.89 1.89 1.76 1.89 0.0M
2025-02-20 1.89 1.91 1.88 1.90 0.0M
2025-02-19 1.92 1.92 1.81 1.91 0.0M
2025-02-18 1.92 1.92 1.86 1.92 0.0M
2025-02-17 1.87 1.92 1.87 1.92 0.0M
2025-02-14 1.90 1.94 1.88 1.92 0.0M
2025-02-13 1.85 1.92 1.85 1.90 0.0M
2025-02-12 1.89 1.93 1.78 1.90 0.1M
2025-02-11 1.94 1.94 1.85 1.89 0.1M
2025-02-10 1.96 1.96 1.90 1.94 0.0M
2025-02-07 1.98 1.98 1.90 1.90 0.0M
2025-02-06 1.95 1.98 1.87 1.98 0.0M
2025-02-05 1.95 1.95 1.88 1.95 0.0M
2025-02-04 1.89 1.95 1.89 1.93 0.0M
2025-02-03 1.92 1.93 1.89 1.93 0.0M
2025-01-31 1.92 1.92 1.88 1.92 0.0M
2025-01-30 1.90 1.93 1.89 1.93 0.0M
2025-01-29 1.91 1.94 1.83 1.93 0.0M
2025-01-28 1.90 1.96 1.90 1.91 0.0M
2025-01-27 1.96 1.96 1.89 1.96 0.0M
2025-01-24 1.95 1.96 1.88 1.96 0.0M
2025-01-23 1.93 2.01 1.91 2.00 0.0M
2025-01-22 1.89 1.98 1.88 1.96 0.1M
2025-01-21 1.90 1.90 1.82 1.90 0.0M
2025-01-20 1.95 1.95 1.85 1.93 0.0M
2025-01-17 1.95 1.95 1.88 1.95 0.0M
2025-01-16 1.93 1.95 1.91 1.95 0.0M
2025-01-15 1.90 1.93 1.87 1.93 0.0M
2025-01-14 1.95 1.96 1.84 1.94 0.0M
2025-01-13 2.09 2.09 1.90 1.96 0.0M
2025-01-10 2.05 2.12 2.02 2.09 0.0M
2025-01-09 2.07 2.18 2.03 2.12 0.0M
2025-01-08 2.06 2.32 1.99 2.13 0.1M
2025-01-07 2.00 2.08 2.00 2.08 0.0M
2025-01-03 1.89 2.07 1.89 2.03 0.0M
2025-01-02 1.83 1.94 1.83 1.89 0.0M