CPD SA (CPD)

CPD
🏛️ ポーランド →
4.80
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 4.40 4.62 4.25 4.49 0.0M
2023-12-28 4.14 4.68 4.13 4.38 0.0M
2023-12-27 3.99 4.12 3.96 4.02 0.0M
2023-12-22 4.00 4.02 3.90 3.98 0.1M
2023-12-21 4.00 4.07 3.92 4.00 0.0M
2023-12-20 4.01 4.05 3.90 4.05 0.0M
2023-12-19 4.09 4.12 3.97 4.10 0.0M
2023-12-18 3.96 4.06 3.82 4.06 0.0M
2023-12-15 4.04 4.12 4.00 4.02 0.0M
2023-12-14 4.41 4.41 3.97 4.14 0.0M
2023-12-13 4.40 4.51 4.20 4.30 0.0M
2023-12-12 4.56 4.56 4.35 4.52 0.0M
2023-12-11 4.58 4.58 4.50 4.56 0.0M
2023-12-08 4.51 4.64 4.36 4.58 0.0M
2023-12-07 4.46 4.64 4.46 4.59 0.0M
2023-12-06 4.60 4.62 4.50 4.62 0.0M
2023-12-05 4.62 4.62 4.52 4.56 0.0M
2023-12-04 4.53 4.66 4.53 4.66 0.0M
2023-12-01 4.43 4.63 4.40 4.53 0.0M
2023-11-30 4.85 4.85 4.41 4.64 0.1M
2023-11-29 5.04 5.38 4.82 4.85 0.0M
2023-11-28 4.80 5.14 4.80 5.06 0.0M
2023-11-27 4.80 5.00 4.70 4.80 0.0M
2023-11-24 5.02 5.18 4.91 5.00 0.0M
2023-11-23 5.92 6.40 4.86 5.00 0.2M
2023-11-22 4.14 5.22 4.14 5.22 0.1M
2023-11-21 3.86 4.10 3.81 4.06 0.0M
2023-11-20 3.69 3.90 3.69 3.82 0.0M
2023-11-17 3.69 3.69 3.58 3.69 0.0M
2023-11-16 3.80 3.80 3.65 3.65 0.0M
2023-11-15 3.67 3.83 3.63 3.74 0.0M
2023-11-14 3.95 3.98 3.62 3.74 0.1M
2023-11-13 4.06 4.10 3.92 3.99 0.0M
2023-11-10 4.11 4.14 4.06 4.12 0.0M
2023-11-09 4.21 4.21 4.12 4.12 0.0M
2023-11-08 4.22 4.30 4.14 4.20 0.0M
2023-11-07 4.30 4.30 4.20 4.20 0.0M
2023-11-06 4.26 4.32 4.12 4.23 0.0M
2023-11-03 4.30 4.43 4.10 4.26 0.0M
2023-11-02 4.46 4.73 4.21 4.27 0.1M
2023-10-31 4.69 4.69 4.45 4.45 0.0M
2023-10-30 4.66 4.68 4.55 4.66 0.0M
2023-10-27 4.79 4.79 4.46 4.66 0.0M
2023-10-26 4.74 4.80 4.58 4.71 0.0M
2023-10-25 4.75 5.00 4.73 4.90 0.0M
2023-10-24 5.20 5.20 4.71 4.75 0.0M
2023-10-23 5.16 5.16 4.88 5.00 0.0M
2023-10-20 5.20 5.20 5.00 5.06 0.0M
2023-10-19 5.24 5.24 5.08 5.10 0.0M
2023-10-18 5.32 5.32 4.94 5.14 0.0M
2023-10-17 5.16 5.16 4.88 5.12 0.0M
2023-10-16 5.82 5.82 4.93 5.18 0.0M
2023-10-13 6.30 6.42 5.86 5.96 0.0M
2023-10-12 6.44 6.66 6.26 6.48 0.0M
2023-10-11 6.56 6.90 6.40 6.68 0.0M
2023-10-10 6.94 7.06 6.60 6.96 0.0M
2023-10-09 6.90 6.98 6.42 6.62 0.0M
2023-10-06 7.30 7.60 6.86 7.04 0.0M
2023-10-05 7.40 7.40 6.68 7.14 0.0M
2023-10-04 7.26 7.50 7.00 7.08 0.0M
2023-10-03 6.60 7.26 6.50 6.82 0.0M
2023-10-02 6.02 6.60 6.00 6.60 0.0M
2023-09-29 6.20 6.66 5.84 6.16 0.0M
2023-09-28 6.00 6.58 5.92 6.30 0.0M
2023-09-27 6.40 6.48 5.82 6.06 0.0M
2023-09-26 6.62 7.20 6.60 6.76 0.0M
2023-09-25 6.70 7.20 6.20 7.06 0.1M
2023-09-22 5.48 6.60 5.48 6.42 0.0M
2023-09-21 5.28 5.86 5.10 5.48 0.1M
2023-09-20 4.63 4.99 4.50 4.88 0.1M
2023-09-19 4.60 4.70 4.40 4.44 0.0M
2023-09-18 4.45 4.70 4.45 4.51 0.0M
2023-09-15 4.45 4.69 4.43 4.43 0.0M
2023-09-14 4.44 4.53 4.42 4.42 0.0M
2023-09-13 4.40 4.50 4.40 4.44 0.0M
2023-09-12 4.64 4.64 4.39 4.44 0.0M
2023-09-11 4.64 4.72 4.55 4.55 0.0M
2023-09-08 4.70 4.70 4.56 4.61 0.0M
2023-09-07 4.58 4.74 4.56 4.68 0.0M
2023-09-06 4.57 4.74 4.57 4.68 0.0M
2023-09-05 4.64 4.95 4.56 4.57 0.0M
2023-09-04 4.77 4.96 4.59 4.75 0.0M
2023-09-01 4.90 4.90 4.57 4.76 0.0M
2023-08-31 4.86 4.86 4.55 4.74 0.0M
2023-08-30 5.06 5.06 4.81 4.86 0.0M
2023-08-29 5.10 5.34 4.84 5.00 0.0M
2023-08-28 5.78 5.78 5.20 5.20 0.1M
2023-08-25 4.34 5.72 4.34 5.62 0.2M
2023-08-23 7.94 7.96 7.62 7.96 0.0M
2023-08-22 7.32 7.94 7.20 7.94 0.0M
2023-08-21 8.30 8.30 7.50 7.96 0.0M
2023-08-18 8.62 8.64 8.02 8.02 0.0M
2023-08-17 8.40 8.80 8.30 8.80 0.0M
2023-08-16 8.72 8.76 8.50 8.76 0.0M
2023-08-14 8.66 8.74 8.58 8.74 0.0M
2023-08-11 8.52 8.68 8.50 8.60 0.0M
2023-08-10 8.42 8.66 8.42 8.66 0.0M
2023-08-09 8.66 8.66 8.44 8.66 0.0M
2023-08-08 8.64 8.68 8.44 8.68 0.0M
2023-08-07 8.22 8.64 8.22 8.64 0.0M
2023-08-04 8.62 8.68 8.30 8.32 0.0M
2023-08-03 8.50 8.60 8.30 8.60 0.0M
2023-08-02 8.56 8.70 8.44 8.62 0.0M
2023-08-01 8.78 8.78 8.52 8.70 0.0M
2023-07-31 8.80 8.98 8.52 8.78 0.0M
2023-07-28 9.20 9.56 8.90 9.04 0.0M
2023-07-27 8.22 9.40 8.16 9.20 0.1M
2023-07-26 7.82 8.40 7.82 8.40 0.1M
2023-07-25 8.10 8.56 7.58 7.82 0.3M
2023-07-24 7.58 7.58 7.50 7.50 0.0M
2023-07-21 7.58 7.58 7.48 7.48 0.0M
2023-07-20 7.48 7.48 7.48 7.48 0.0M
2023-07-17 7.26 7.26 7.26 7.26 0.0M
2023-07-14 7.30 7.30 7.30 7.30 0.0M
2023-07-13 7.40 7.40 7.30 7.30 0.0M
2023-07-12 7.40 7.40 7.38 7.40 0.0M
2023-07-11 7.50 7.60 7.40 7.50 0.0M
2023-07-10 7.50 7.50 7.50 7.50 0.0M
2023-07-07 7.60 7.60 7.50 7.50 0.0M
2023-07-06 7.84 7.88 7.84 7.88 0.0M
2023-07-05 7.22 7.60 7.22 7.60 0.0M
2023-07-04 7.32 7.48 7.32 7.46 0.0M
2023-07-03 7.20 7.20 7.12 7.12 0.0M
2023-06-30 7.28 7.28 7.20 7.28 0.0M
2023-06-29 7.26 7.28 7.20 7.20 0.0M
2023-06-28 7.06 7.14 7.00 7.14 0.0M
2023-06-23 7.06 7.28 7.06 7.12 0.0M
2023-06-21 7.30 7.30 7.08 7.08 0.0M
2023-06-20 7.30 7.46 7.30 7.30 0.0M
2023-06-19 7.30 7.30 7.30 7.30 0.0M
2023-06-16 7.40 7.40 7.10 7.30 0.0M
2023-06-15 7.36 7.36 7.36 7.36 0.0M
2023-06-14 7.60 7.60 7.42 7.42 0.0M
2023-06-13 7.88 7.88 7.60 7.60 0.0M
2023-06-12 7.88 7.88 7.60 7.60 0.0M
2023-06-09 7.66 7.66 7.60 7.60 0.0M
2023-06-07 7.50 7.60 7.50 7.60 0.0M
2023-06-06 7.90 7.90 7.60 7.60 0.0M
2023-06-05 7.84 7.84 7.84 7.84 0.0M
2023-06-02 7.60 7.84 7.60 7.84 0.0M
2023-05-31 7.60 7.60 7.60 7.60 0.0M
2023-05-29 7.52 7.70 7.52 7.60 0.0M
2023-05-26 7.24 7.24 7.24 7.24 0.0M
2023-05-25 7.30 7.48 7.22 7.48 0.0M
2023-05-24 7.28 7.44 7.28 7.28 0.0M
2023-05-23 7.24 7.28 7.20 7.28 0.0M
2023-05-22 7.20 7.48 7.20 7.30 0.0M
2023-05-19 7.46 7.46 7.46 7.46 0.0M
2023-05-18 7.40 7.40 7.20 7.20 0.0M
2023-05-17 7.60 7.70 7.40 7.40 0.0M
2023-05-16 7.78 7.78 7.50 7.78 0.0M
2023-05-15 7.50 7.70 7.50 7.70 0.0M
2023-05-12 7.60 7.60 7.60 7.60 0.0M
2023-05-11 7.88 7.90 7.60 7.60 0.0M
2023-05-10 7.62 7.88 7.60 7.88 0.0M
2023-05-09 7.90 7.90 7.90 7.90 0.0M
2023-05-05 7.90 7.90 7.80 7.80 0.0M
2023-05-04 7.80 7.98 7.60 7.98 0.0M
2023-05-02 7.76 7.82 7.72 7.72 0.0M
2023-04-28 7.90 7.90 7.80 7.80 0.0M
2023-04-27 8.00 8.00 8.00 8.00 0.0M
2023-04-26 8.00 8.08 8.00 8.00 0.0M
2023-04-25 8.08 8.08 7.90 7.90 0.0M
2023-04-24 7.90 8.10 7.90 8.10 0.0M
2023-04-21 8.00 8.00 8.00 8.00 0.0M
2023-04-20 7.98 8.04 7.80 8.00 0.0M
2023-04-19 7.96 7.96 7.92 7.92 0.0M
2023-04-18 7.70 7.90 7.70 7.90 0.0M
2023-04-17 8.00 8.00 7.84 7.90 0.0M
2023-04-14 7.90 8.18 7.90 8.00 0.0M
2023-04-13 7.74 7.90 7.74 7.90 0.0M
2023-04-12 7.60 7.60 7.60 7.60 0.0M
2023-04-11 7.52 7.70 7.50 7.70 0.0M
2023-04-06 7.50 7.50 7.50 7.50 0.0M
2023-04-05 7.80 7.80 7.50 7.50 0.0M
2023-04-04 7.60 7.80 7.60 7.80 0.0M
2023-04-03 7.64 7.84 7.56 7.84 0.0M
2023-03-31 7.78 7.78 7.58 7.58 0.0M
2023-03-30 7.50 7.60 7.50 7.50 0.0M
2023-03-29 7.18 7.60 7.18 7.40 0.0M
2023-03-28 7.20 7.20 6.88 7.16 0.0M
2023-03-27 6.40 7.42 6.40 7.10 0.1M
2023-03-24 8.94 9.50 8.76 8.90 0.0M
2023-03-23 10.50 10.65 9.30 9.30 0.0M
2023-03-22 11.00 11.00 10.50 10.50 0.0M
2023-03-20 10.50 11.10 10.50 11.10 0.0M
2023-03-17 11.00 11.20 10.90 11.00 0.0M
2023-03-16 11.50 11.50 10.95 11.00 0.0M
2023-03-15 11.20 11.20 10.90 11.00 0.0M
2023-03-14 11.00 11.20 10.95 11.00 0.0M
2023-03-13 10.90 11.30 10.80 11.00 0.0M
2023-03-10 11.00 11.10 10.95 11.00 0.0M
2023-03-09 11.00 11.10 10.80 10.90 0.0M
2023-03-08 11.30 11.30 10.90 11.10 0.1M
2023-03-07 10.65 10.75 10.65 10.75 0.0M
2023-03-06 10.40 10.65 10.40 10.65 0.0M
2023-03-03 10.20 10.40 10.00 10.40 0.0M
2023-03-02 9.88 10.25 9.88 10.20 0.0M
2023-03-01 9.60 9.88 9.60 9.86 0.0M
2023-02-28 9.52 9.52 9.52 9.52 0.0M
2023-02-27 9.36 9.50 9.36 9.50 0.0M
2023-02-24 9.20 9.20 9.20 9.20 0.0M
2023-02-23 9.16 9.34 9.16 9.22 0.0M
2023-02-21 9.34 9.36 9.34 9.36 0.0M
2023-02-20 9.38 9.40 9.10 9.10 0.0M
2023-02-17 9.40 9.40 9.06 9.06 0.0M
2023-02-16 9.06 9.40 9.06 9.40 0.0M
2023-02-15 9.40 9.40 9.40 9.40 0.0M
2023-02-13 9.04 9.20 9.04 9.06 0.0M
2023-02-10 9.08 9.20 9.04 9.04 0.0M
2023-02-09 9.06 9.20 9.06 9.06 0.0M
2023-02-08 9.06 9.30 9.06 9.14 0.0M
2023-02-07 9.24 9.30 9.24 9.30 0.0M
2023-02-03 9.10 9.24 9.10 9.24 0.1M
2023-02-02 9.10 9.10 9.10 9.10 0.1M
2023-02-01 9.26 9.26 9.16 9.16 0.0M
2023-01-31 9.10 9.16 9.00 9.16 0.1M
2023-01-30 9.00 9.10 9.00 9.10 0.0M
2023-01-27 9.06 9.06 9.00 9.00 0.1M
2023-01-26 9.06 9.10 9.00 9.06 0.0M
2023-01-24 9.02 9.14 9.00 9.14 0.0M
2023-01-23 9.50 9.50 9.00 9.02 0.0M
2023-01-19 9.40 9.50 9.40 9.50 0.0M
2023-01-17 9.66 9.66 9.66 9.66 0.0M
2023-01-16 9.66 9.90 9.62 9.90 0.0M
2023-01-13 9.66 9.90 9.66 9.90 0.0M
2023-01-12 9.96 9.96 9.96 9.96 0.0M
2023-01-11 9.70 9.98 9.70 9.98 0.0M
2023-01-09 9.24 9.24 9.24 9.24 0.0M
2023-01-03 9.60 9.60 9.60 9.60 0.0M
2023-01-02 9.20 9.20 9.20 9.20 0.0M