Centrum Medyczne Enel-Med (ENE)

ENE
🏛️ ポーランド →
18.50
最終更新: 2025-10-03
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 19.00 19.00 18.20 19.00 0.0M
2023-12-28 20.00 20.00 19.10 20.00 0.0M
2023-12-27 22.20 22.40 21.00 21.40 0.0M
2023-12-22 18.50 22.20 18.50 22.00 0.1M
2023-12-21 18.50 18.50 18.40 18.50 0.0M
2023-12-20 19.00 19.00 18.10 18.50 0.0M
2023-12-19 16.90 18.50 16.90 18.50 0.0M
2023-12-18 16.90 16.90 16.90 16.90 0.0M
2023-12-15 16.90 16.90 16.90 16.90 0.0M
2023-12-14 16.90 16.90 16.90 16.90 0.0M
2023-12-13 18.00 18.00 18.00 18.00 0.0M
2023-12-12 17.90 18.00 17.90 18.00 0.0M
2023-12-11 17.70 17.70 17.30 17.70 0.0M
2023-12-08 17.70 17.70 16.90 17.70 0.0M
2023-12-07 17.80 17.80 17.00 17.70 0.0M
2023-12-06 17.00 17.20 16.50 17.20 0.0M
2023-12-05 17.00 17.00 17.00 17.00 0.0M
2023-12-04 16.90 17.00 16.90 17.00 0.0M
2023-12-01 17.70 17.70 17.20 17.70 0.0M
2023-11-30 18.00 18.00 17.80 17.80 0.0M
2023-11-29 19.00 19.00 18.00 18.00 0.0M
2023-11-28 19.90 19.90 19.90 19.90 0.0M
2023-11-27 19.90 19.90 19.90 19.90 0.0M
2023-11-23 18.80 18.80 18.80 18.80 0.0M
2023-11-22 18.80 18.80 18.80 18.80 0.0M
2023-11-21 18.80 18.80 18.80 18.80 0.0M
2023-11-20 18.80 18.80 18.80 18.80 0.0M
2023-11-17 18.80 18.80 18.80 18.80 0.0M
2023-11-16 18.80 18.80 18.80 18.80 0.0M
2023-11-15 18.80 18.80 18.80 18.80 0.0M
2023-11-14 18.60 18.60 17.60 17.60 0.0M
2023-11-06 17.60 17.60 17.60 17.60 0.0M
2023-11-03 18.80 18.80 18.80 18.80 0.0M
2023-11-02 18.80 18.80 18.80 18.80 0.0M
2023-10-31 18.50 18.80 18.50 18.80 0.0M
2023-10-30 18.80 18.80 18.50 18.50 0.0M
2023-10-27 18.70 18.70 18.70 18.70 0.0M
2023-10-26 18.70 18.70 18.40 18.70 0.0M
2023-10-25 18.80 18.80 18.80 18.80 0.0M
2023-10-24 18.80 18.80 18.80 18.80 0.0M
2023-10-23 18.80 18.80 18.80 18.80 0.0M
2023-10-20 18.80 18.80 18.80 18.80 0.0M
2023-10-19 18.80 18.80 18.40 18.80 0.0M
2023-10-18 18.80 18.80 18.80 18.80 0.0M
2023-10-17 18.80 18.80 18.80 18.80 0.0M
2023-10-16 18.80 18.80 18.80 18.80 0.0M
2023-10-13 18.80 18.80 18.80 18.80 0.0M
2023-10-12 18.80 18.80 18.40 18.80 0.0M
2023-10-11 18.80 18.80 18.40 18.80 0.0M
2023-10-10 20.00 20.00 20.00 20.00 0.0M
2023-10-09 20.00 20.00 20.00 20.00 0.0M
2023-10-06 20.00 20.00 20.00 20.00 0.0M
2023-10-05 20.00 20.00 20.00 20.00 0.0M
2023-10-04 19.20 19.20 19.20 19.20 0.0M
2023-10-03 20.00 20.00 20.00 20.00 0.0M
2023-10-02 20.00 20.00 20.00 20.00 0.0M
2023-09-29 20.00 20.00 18.90 19.80 0.0M
2023-09-28 19.30 19.40 19.30 19.40 0.0M
2023-09-27 19.20 19.20 19.20 19.20 0.0M
2023-09-26 19.20 19.20 19.20 19.20 0.0M
2023-09-25 19.20 19.20 19.20 19.20 0.0M
2023-09-22 19.20 19.20 19.20 19.20 0.0M
2023-09-21 19.20 19.20 19.20 19.20 0.0M
2023-09-20 19.20 19.20 19.20 19.20 0.0M
2023-09-19 19.20 19.20 19.20 19.20 0.0M
2023-09-18 19.20 19.20 19.20 19.20 0.0M
2023-09-15 19.00 19.00 18.40 18.40 0.0M
2023-09-14 19.20 19.20 19.20 19.20 0.0M
2023-09-13 19.00 19.00 19.00 19.00 0.0M
2023-09-12 19.20 19.20 19.20 19.20 0.0M
2023-09-11 19.20 19.20 19.20 19.20 0.0M
2023-09-08 19.00 19.00 19.00 19.00 0.0M
2023-09-07 19.20 19.20 19.20 19.20 0.0M
2023-09-06 19.00 19.00 19.00 19.00 0.0M
2023-09-05 19.00 19.00 19.00 19.00 0.0M
2023-09-04 19.20 19.20 18.60 19.00 0.0M
2023-09-01 19.30 19.30 18.40 19.00 0.0M
2023-08-31 19.30 19.30 19.30 19.30 0.0M
2023-08-30 19.30 19.30 19.30 19.30 0.0M
2023-08-29 19.30 19.30 19.30 19.30 0.0M
2023-08-28 19.30 19.30 19.30 19.30 0.0M
2023-08-23 18.10 18.10 18.10 18.10 0.0M
2023-08-22 17.10 18.10 17.10 18.10 0.0M
2023-08-18 19.30 19.30 18.10 18.10 0.0M
2023-08-17 19.30 19.30 19.30 19.30 0.0M
2023-08-16 19.30 19.30 19.30 19.30 0.0M
2023-08-14 19.30 19.30 19.30 19.30 0.0M
2023-08-11 19.40 19.40 19.40 19.40 0.0M
2023-08-10 19.40 19.40 19.40 19.40 0.0M
2023-08-09 19.40 19.40 19.40 19.40 0.0M
2023-08-08 19.40 19.40 19.40 19.40 0.0M
2023-08-07 19.40 19.40 19.40 19.40 0.0M
2023-08-04 19.40 19.40 19.40 19.40 0.0M
2023-08-03 19.40 19.40 19.40 19.40 0.0M
2023-08-02 19.40 19.40 19.40 19.40 0.0M
2023-08-01 19.10 19.40 17.60 19.40 0.0M
2023-07-31 19.10 19.10 19.10 19.10 0.0M
2023-07-27 18.50 18.50 17.60 17.60 0.0M
2023-07-26 19.10 19.10 18.00 18.50 0.0M
2023-07-25 19.10 19.10 19.10 19.10 0.0M
2023-07-24 19.10 19.10 19.10 19.10 0.0M
2023-07-21 19.20 19.20 19.20 19.20 0.0M
2023-07-20 19.20 19.20 19.00 19.20 0.0M
2023-07-19 19.40 19.40 19.40 19.40 0.0M
2023-07-18 19.40 19.40 19.40 19.40 0.0M
2023-07-17 19.40 19.40 19.40 19.40 0.0M
2023-07-14 19.40 19.40 19.00 19.40 0.0M
2023-07-13 19.40 19.40 19.00 19.40 0.0M
2023-07-12 19.40 19.40 19.00 19.40 0.0M
2023-07-11 19.40 19.40 19.40 19.40 0.0M
2023-07-10 20.00 20.00 20.00 20.00 0.0M
2023-07-07 20.00 20.00 19.00 20.00 0.0M
2023-07-06 20.00 20.00 18.60 20.00 0.0M
2023-07-05 20.80 22.20 20.00 20.00 0.0M
2023-07-04 20.80 22.20 20.80 20.80 0.0M
2023-07-03 20.80 22.60 20.00 21.60 0.0M
2023-06-30 19.60 21.40 19.60 20.80 0.0M
2023-06-29 17.60 19.30 17.60 19.30 0.0M
2023-06-28 16.00 17.60 15.90 17.60 0.0M
2023-06-27 15.50 16.00 15.00 16.00 0.0M
2023-06-26 15.50 15.50 15.50 15.50 0.0M
2023-06-23 15.50 15.50 14.60 15.50 0.0M
2023-06-22 14.60 14.60 14.60 14.60 0.0M
2023-06-21 14.60 14.60 14.60 14.60 0.0M
2023-06-20 15.50 15.50 14.60 14.60 0.0M
2023-06-19 14.30 14.30 14.30 14.30 0.0M
2023-06-16 14.30 14.30 14.30 14.30 0.0M
2023-06-15 14.80 14.80 14.30 14.30 0.0M
2023-06-14 14.80 14.80 14.30 14.80 0.0M
2023-06-13 15.50 15.50 14.80 14.80 0.0M
2023-06-12 15.50 15.50 15.50 15.50 0.0M
2023-06-09 15.50 15.50 14.90 15.50 0.0M
2023-06-06 14.30 14.80 14.30 14.80 0.0M
2023-06-02 15.00 15.00 15.00 15.00 0.0M
2023-06-01 14.80 14.80 14.80 14.80 0.0M
2023-05-31 15.10 15.10 15.10 15.10 0.0M
2023-05-29 15.60 15.60 15.60 15.60 0.0M
2023-05-25 15.60 15.60 15.60 15.60 0.0M
2023-05-24 15.60 15.60 15.60 15.60 0.0M
2023-05-23 15.70 15.70 15.70 15.70 0.0M
2023-05-22 15.70 15.70 15.70 15.70 0.0M
2023-05-19 15.80 15.80 15.70 15.70 0.0M
2023-05-18 15.90 15.90 15.90 15.90 0.0M
2023-05-17 15.90 15.90 15.00 15.80 0.0M
2023-05-16 15.90 15.90 15.90 15.90 0.0M
2023-05-15 15.90 15.90 15.90 15.90 0.0M
2023-05-12 16.40 16.40 16.40 16.40 0.0M
2023-05-11 16.40 16.40 16.00 16.00 0.0M
2023-05-10 16.40 16.40 15.00 15.40 0.0M
2023-05-09 16.40 16.40 16.40 16.40 0.0M
2023-05-08 15.50 15.90 15.50 15.60 0.0M
2023-05-05 15.50 15.50 15.40 15.50 0.0M
2023-05-04 15.50 15.50 15.50 15.50 0.0M
2023-05-02 15.50 15.50 15.40 15.40 0.0M
2023-04-28 15.50 15.50 15.50 15.50 0.0M
2023-04-27 15.50 15.50 15.50 15.50 0.0M
2023-04-25 15.50 15.50 15.50 15.50 0.0M
2023-04-24 15.40 15.40 15.40 15.40 0.0M
2023-04-21 15.60 15.60 15.60 15.60 0.0M
2023-04-20 15.00 15.00 14.20 14.20 0.0M
2023-04-19 15.70 15.70 15.70 15.70 0.0M
2023-04-18 15.80 15.80 15.80 15.80 0.0M
2023-04-17 14.50 15.80 14.30 15.80 0.0M
2023-04-14 15.90 15.90 15.90 15.90 0.0M
2023-04-13 15.90 15.90 15.90 15.90 0.0M
2023-04-12 15.90 15.90 14.40 15.90 0.0M
2023-04-11 14.50 14.90 14.50 14.90 0.0M
2023-04-06 14.50 14.50 14.50 14.50 0.0M
2023-04-05 14.50 14.50 14.00 14.50 0.0M
2023-04-04 13.20 14.00 13.20 14.00 0.0M
2023-04-03 13.20 13.20 13.20 13.20 0.0M
2023-03-31 14.50 14.50 13.20 13.20 0.0M
2023-03-30 13.30 13.80 13.30 13.80 0.0M
2023-03-29 13.70 13.70 13.30 13.30 0.0M
2023-03-28 13.70 13.70 13.70 13.70 0.0M
2023-03-27 14.50 14.50 13.70 13.70 0.0M
2023-03-24 13.30 13.80 13.30 13.80 0.0M
2023-03-23 13.30 13.30 13.30 13.30 0.0M
2023-03-22 13.30 13.30 13.30 13.30 0.0M
2023-03-21 14.50 14.50 13.10 13.10 0.0M
2023-03-20 14.50 14.50 13.80 14.30 0.0M
2023-03-17 14.50 14.50 14.50 14.50 0.0M
2023-03-16 14.50 14.50 14.50 14.50 0.0M
2023-03-15 14.40 14.50 14.40 14.50 0.0M
2023-03-14 14.50 14.50 13.90 14.50 0.0M
2023-03-13 14.50 14.50 14.10 14.10 0.0M
2023-03-10 14.60 14.60 14.60 14.60 0.0M
2023-03-09 14.50 14.50 14.50 14.50 0.0M
2023-03-08 14.50 14.50 14.50 14.50 0.0M
2023-03-07 14.60 14.60 14.60 14.60 0.0M
2023-03-06 14.60 14.60 14.60 14.60 0.0M
2023-03-03 14.40 14.60 14.40 14.60 0.0M
2023-03-02 14.60 14.60 14.60 14.60 0.0M
2023-03-01 14.60 14.60 14.60 14.60 0.0M
2023-02-28 14.60 14.60 12.90 14.60 0.0M
2023-02-27 15.20 15.20 14.10 14.10 0.0M
2023-02-24 15.60 15.60 14.90 15.40 0.0M
2023-02-23 15.60 15.60 15.60 15.60 0.0M
2023-02-22 15.60 15.60 15.60 15.60 0.0M
2023-02-21 15.60 15.60 15.60 15.60 0.0M
2023-02-20 15.60 15.60 15.60 15.60 0.0M
2023-02-17 15.60 15.60 15.60 15.60 0.0M
2023-02-16 15.60 15.60 15.40 15.50 0.0M
2023-02-15 15.60 15.60 15.60 15.60 0.0M
2023-02-14 15.60 15.60 15.60 15.60 0.0M
2023-02-13 15.60 15.60 15.60 15.60 0.0M
2023-02-10 15.60 15.60 15.60 15.60 0.0M
2023-02-09 15.60 15.60 15.60 15.60 0.0M
2023-02-08 15.60 15.60 15.60 15.60 0.0M
2023-02-07 15.60 15.60 14.90 15.60 0.0M
2023-02-06 15.60 15.60 14.90 15.60 0.0M
2023-02-03 15.50 15.60 15.50 15.60 0.0M
2023-02-02 15.50 15.50 15.50 15.50 0.0M
2023-02-01 15.50 15.50 15.50 15.50 0.0M
2023-01-31 15.50 15.50 15.50 15.50 0.0M
2023-01-30 15.50 15.50 15.50 15.50 0.0M
2023-01-27 15.50 15.50 15.50 15.50 0.0M
2023-01-26 15.50 15.50 15.50 15.50 0.0M
2023-01-25 15.40 15.50 15.40 15.50 0.0M
2023-01-24 15.40 15.40 15.40 15.40 0.0M
2023-01-23 15.40 15.40 15.40 15.40 0.0M
2023-01-20 15.40 15.40 15.40 15.40 0.0M
2023-01-19 15.40 15.40 15.40 15.40 0.0M
2023-01-18 15.50 15.50 15.40 15.40 0.0M
2023-01-17 15.50 15.50 15.50 15.50 0.0M
2023-01-16 15.50 15.50 15.50 15.50 0.0M
2023-01-13 15.50 15.50 14.90 15.50 0.0M
2023-01-12 15.50 15.50 15.50 15.50 0.0M
2023-01-11 15.50 15.50 15.50 15.50 0.0M
2023-01-10 15.70 15.70 15.00 15.50 0.0M
2023-01-09 15.70 15.70 15.40 15.70 0.0M
2023-01-05 15.00 15.00 15.00 15.00 0.0M
2023-01-04 15.30 15.30 15.30 15.30 0.0M
2023-01-03 15.30 15.30 15.30 15.30 0.0M
2023-01-02 15.10 15.70 15.10 15.70 0.0M