Koszalinskie Przedsiebiorstwo Przemyslu Drzewnego SA (KPD)

KPD
🏛️ ポーランド →
28.20
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
2022-12-30 69.80 70.00 68.80 68.80 0.0M
2022-12-29 68.00 70.20 68.00 70.20 0.0M
2022-12-28 69.60 69.80 67.60 68.40 0.0M
2022-12-27 70.20 70.40 68.80 69.20 0.0M
2022-12-23 69.60 70.00 69.60 70.00 0.0M
2022-12-22 69.60 70.00 69.00 70.00 0.0M
2022-12-21 69.60 69.60 69.60 69.60 0.0M
2022-12-20 69.00 71.40 64.40 70.20 0.0M
2022-12-19 68.40 69.00 68.40 69.00 0.0M
2022-12-16 69.00 69.00 69.00 69.00 0.0M
2022-12-15 69.00 69.00 69.00 69.00 0.0M
2022-12-14 68.80 69.00 68.80 69.00 0.0M
2022-12-13 67.20 68.80 67.00 68.80 0.0M
2022-12-12 68.00 68.80 67.20 68.80 0.0M
2022-12-09 69.00 69.00 68.00 69.00 0.0M
2022-12-08 68.00 69.00 68.00 69.00 0.0M
2022-12-07 66.00 68.00 66.00 68.00 0.0M
2022-12-05 67.20 68.00 66.00 68.00 0.0M
2022-12-02 67.40 67.40 67.20 67.20 0.0M
2022-12-01 64.80 67.20 64.80 67.20 0.0M
2022-11-30 67.20 67.40 67.20 67.40 0.0M
2022-11-28 67.20 67.40 67.20 67.40 0.0M
2022-11-25 66.00 66.80 66.00 66.80 0.0M
2022-11-24 64.80 66.80 64.00 66.00 0.0M
2022-11-23 64.60 64.60 64.00 64.00 0.0M
2022-11-22 67.00 67.00 65.00 65.00 0.0M
2022-11-18 66.00 68.00 65.80 68.00 0.0M
2022-11-17 66.20 68.80 66.00 68.80 0.0M
2022-11-16 68.00 69.20 68.00 69.20 0.0M
2022-11-15 69.20 69.20 69.20 69.20 0.0M
2022-11-14 67.00 69.00 66.00 69.00 0.0M
2022-11-10 66.00 67.20 65.80 67.20 0.0M
2022-11-09 67.80 68.00 67.80 68.00 0.0M
2022-11-07 69.00 69.00 68.00 68.00 0.0M
2022-11-04 66.20 68.00 66.20 68.00 0.0M
2022-11-03 66.00 68.00 66.00 68.00 0.0M
2022-11-02 69.00 69.00 66.00 69.00 0.0M
2022-10-31 65.00 69.00 65.00 69.00 0.0M
2022-10-28 62.60 65.00 62.60 65.00 0.0M
2022-10-27 62.60 62.60 62.00 62.00 0.0M
2022-10-26 61.80 62.80 61.80 62.60 0.0M
2022-10-25 61.00 62.00 61.00 62.00 0.0M
2022-10-24 61.00 61.00 60.40 61.00 0.0M
2022-10-21 61.00 62.00 61.00 61.00 0.0M
2022-10-20 62.80 66.80 60.00 61.20 0.0M
2022-10-19 61.40 61.40 60.60 60.60 0.0M
2022-10-18 63.00 63.00 61.40 63.00 0.0M
2022-10-14 63.80 63.80 60.40 63.00 0.0M
2022-10-13 66.00 66.00 63.80 63.80 0.0M
2022-10-12 64.00 65.80 64.00 65.80 0.0M
2022-10-11 66.00 66.00 63.60 63.60 0.0M
2022-10-10 60.40 65.40 60.40 65.40 0.0M
2022-10-07 60.40 61.40 60.40 61.00 0.0M
2022-10-06 61.00 63.60 61.00 61.80 0.0M
2022-10-05 68.00 68.00 59.60 60.20 0.0M
2022-10-04 66.00 69.80 66.00 68.00 0.0M
2022-10-03 62.60 66.00 62.40 66.00 0.0M
2022-09-30 62.40 62.40 60.00 62.40 0.0M
2022-09-29 63.00 63.00 60.60 63.00 0.0M
2022-09-28 62.60 63.00 58.80 63.00 0.0M
2022-09-27 67.00 67.00 64.00 65.00 0.0M
2022-09-26 74.60 76.20 63.00 67.20 0.0M
2022-09-23 74.60 76.20 74.60 76.20 0.0M
2022-09-22 74.80 75.60 74.80 75.60 0.0M
2022-09-21 74.60 76.20 74.60 76.20 0.0M
2022-09-20 76.40 76.40 74.60 76.40 0.0M
2022-09-16 76.00 77.20 72.40 77.20 0.0M
2022-09-15 78.00 78.20 77.60 77.60 0.0M
2022-09-14 77.00 78.00 76.00 78.00 0.0M
2022-09-13 78.00 79.40 77.40 79.00 0.0M
2022-09-12 78.00 78.00 76.40 76.40 0.0M
2022-09-09 78.80 79.80 77.00 78.00 0.0M
2022-09-08 73.60 77.40 73.60 76.20 0.0M
2022-09-07 75.40 75.40 71.40 75.40 0.0M
2022-09-06 78.40 78.40 76.00 76.00 0.0M
2022-09-05 78.60 78.60 78.40 78.40 0.0M
2022-09-02 76.60 78.60 76.00 78.00 0.0M
2022-09-01 81.00 81.00 76.00 76.60 0.0M
2022-08-31 83.60 83.60 79.00 80.00 0.0M
2022-08-30 89.60 89.80 80.80 81.60 0.0M
2022-08-29 88.00 90.60 86.80 90.00 0.0M
2022-08-26 88.00 88.00 84.00 86.60 0.0M
2022-08-25 90.00 90.00 86.00 88.00 0.0M
2022-08-24 90.00 90.00 88.60 88.60 0.0M
2022-08-23 88.20 91.60 87.20 91.00 0.0M
2022-08-22 91.00 91.60 89.00 91.60 0.0M
2022-08-19 91.20 94.00 88.20 92.00 0.0M
2022-08-18 94.40 94.40 91.60 91.60 0.0M
2022-08-17 95.40 95.40 91.00 94.00 0.0M
2022-08-16 98.00 98.00 91.20 92.20 0.0M
2022-08-12 96.00 97.80 95.00 95.00 0.0M
2022-08-11 96.00 96.20 92.40 95.20 0.0M
2022-08-10 96.20 98.20 94.40 96.40 0.0M
2022-08-09 102.50 102.50 93.00 98.40 0.0M
2022-08-08 87.00 105.00 87.00 102.50 0.0M
2022-08-05 86.80 86.80 84.20 86.40 0.0M
2022-08-04 92.00 92.60 84.60 87.20 0.0M
2022-08-03 92.60 95.80 91.60 92.60 0.0M
2022-08-02 98.00 98.00 92.40 95.60 0.0M
2022-08-01 97.20 98.20 94.00 95.00 0.0M
2022-07-29 94.80 97.80 94.00 97.80 0.0M
2022-07-28 98.40 99.00 92.00 94.80 0.0M
2022-07-27 100.00 103.50 95.00 102.50 0.0M
2022-07-26 94.80 104.00 93.20 103.00 0.0M
2022-07-25 93.00 100.00 90.00 98.60 0.0M
2022-07-22 102.00 107.00 94.40 97.60 0.0M
2022-07-21 81.20 104.50 80.00 104.50 0.0M
2022-07-20 80.40 82.00 79.00 82.00 0.0M
2022-07-19 80.00 80.40 80.00 80.40 0.0M
2022-07-18 79.00 80.00 79.00 80.00 0.0M
2022-07-15 78.00 79.80 78.00 79.80 0.0M
2022-07-13 78.00 78.00 78.00 78.00 0.0M
2022-07-12 76.00 78.00 76.00 78.00 0.0M
2022-07-07 76.00 78.00 72.80 78.00 0.0M
2022-07-06 75.40 78.40 75.00 76.00 0.0M
2022-07-05 78.40 78.40 78.40 78.40 0.0M
2022-07-01 78.00 78.60 76.00 78.60 0.0M
2022-06-30 80.00 80.00 80.00 80.00 0.0M
2022-06-28 80.40 80.40 80.40 80.40 0.0M
2022-06-27 78.20 80.40 78.20 80.40 0.0M
2022-06-24 82.00 84.40 78.00 80.40 0.0M
2022-06-23 84.80 84.80 84.80 84.80 0.0M
2022-06-21 84.20 85.00 84.20 85.00 0.0M
2022-06-20 87.00 87.00 82.00 86.80 0.0M
2022-06-15 89.00 89.00 86.20 89.00 0.0M
2022-06-14 89.00 89.00 89.00 89.00 0.0M
2022-06-13 87.00 89.60 86.20 89.60 0.0M
2022-06-09 87.40 90.00 87.20 90.00 0.0M
2022-06-08 87.40 90.00 87.40 90.00 0.0M
2022-06-07 90.00 90.00 90.00 90.00 0.0M
2022-06-06 88.40 90.00 87.40 90.00 0.0M
2022-06-03 87.00 87.00 87.00 87.00 0.0M
2022-06-02 91.00 91.00 85.20 89.40 0.0M
2022-06-01 89.80 91.00 89.80 91.00 0.0M
2022-05-31 90.80 90.80 87.20 90.80 0.0M
2022-05-30 91.80 91.80 90.20 91.40 0.0M
2022-05-27 91.00 94.00 90.80 93.80 0.0M
2022-05-26 90.60 94.40 90.60 94.40 0.0M
2022-05-25 94.40 94.40 94.40 94.40 0.0M
2022-05-24 94.60 94.60 92.60 94.40 0.0M
2022-05-23 93.60 94.60 90.20 94.60 0.0M
2022-05-20 93.60 93.60 93.60 93.60 0.0M
2022-05-19 93.60 94.80 90.20 93.60 0.0M
2022-05-18 94.00 97.00 90.80 94.00 0.0M
2022-05-17 97.00 97.80 94.00 96.60 0.0M
2022-05-16 89.80 97.20 89.80 97.20 0.0M
2022-05-13 85.00 90.80 85.00 89.80 0.0M
2022-05-12 84.60 85.00 84.40 85.00 0.0M
2022-05-11 84.60 84.60 84.60 84.60 0.0M
2022-05-10 85.60 85.60 82.40 85.00 0.0M
2022-05-09 86.00 86.00 82.80 85.60 0.0M
2022-05-06 85.80 87.00 83.80 84.00 0.0M
2022-05-05 87.80 88.00 85.00 85.00 0.0M
2022-05-04 83.60 91.80 83.60 88.00 0.0M
2022-05-02 80.00 87.00 80.00 83.60 0.0M
2022-04-29 76.00 81.80 76.00 80.00 0.0M
2022-04-28 75.40 77.20 73.40 77.20 0.0M
2022-04-27 77.00 77.00 73.60 75.40 0.0M
2022-04-26 81.00 81.00 78.00 78.00 0.0M
2022-04-25 80.00 85.00 76.60 81.00 0.0M
2022-04-22 85.00 88.20 76.60 82.00 0.0M
2022-04-21 72.80 88.00 72.80 85.00 0.0M
2022-04-20 73.40 73.40 70.00 70.00 0.0M
2022-04-19 72.60 74.00 69.00 73.00 0.0M
2022-04-14 73.00 75.00 73.00 75.00 0.0M
2022-04-13 75.80 75.80 73.60 75.80 0.0M
2022-04-12 73.50 76.50 73.00 76.00 0.0M
2022-04-11 76.00 76.00 73.50 74.00 0.0M
2022-04-08 77.00 77.00 73.00 76.50 0.0M
2022-04-07 76.00 78.50 75.50 78.50 0.0M
2022-04-06 78.00 78.50 75.50 78.50 0.0M
2022-04-05 79.00 79.00 79.00 79.00 0.0M
2022-04-04 76.00 79.00 75.00 79.00 0.0M
2022-04-01 80.50 80.50 72.50 76.00 0.0M
2022-03-31 79.00 82.00 77.00 80.50 0.0M
2022-03-30 69.50 83.50 69.50 77.00 0.0M
2022-03-29 69.00 70.50 69.00 70.50 0.0M
2022-03-28 70.00 71.00 69.00 70.00 0.0M
2022-03-25 69.50 72.00 69.00 70.50 0.0M
2022-03-24 69.50 69.50 68.00 69.00 0.0M
2022-03-23 69.00 69.00 69.00 69.00 0.0M
2022-03-22 68.00 70.50 68.00 69.00 0.0M
2022-03-21 70.00 72.00 68.00 68.00 0.0M
2022-03-18 67.00 70.00 67.00 69.50 0.0M
2022-03-17 67.00 67.50 66.00 67.50 0.0M
2022-03-16 65.50 67.50 65.50 67.50 0.0M
2022-03-15 68.00 68.00 65.50 67.50 0.0M
2022-03-14 66.00 68.00 65.50 68.00 0.0M
2022-03-11 68.50 68.50 66.50 68.50 0.0M
2022-03-10 68.50 68.50 65.50 68.50 0.0M
2022-03-09 67.50 70.00 67.00 68.50 0.0M
2022-03-08 66.50 69.50 66.50 69.50 0.0M
2022-03-07 61.50 67.50 61.50 64.50 0.0M
2022-03-04 64.50 65.00 58.00 61.50 0.0M
2022-03-03 66.00 67.00 64.00 64.00 0.0M
2022-03-02 61.00 70.00 61.00 68.50 0.0M
2022-03-01 61.00 61.00 61.00 61.00 0.0M
2022-02-28 57.50 61.00 57.50 61.00 0.0M
2022-02-25 55.50 63.00 52.00 60.50 0.0M
2022-02-24 61.00 61.00 53.50 56.00 0.0M
2022-02-23 60.50 61.00 60.50 61.00 0.0M
2022-02-22 60.00 62.50 59.00 61.00 0.0M
2022-02-21 60.00 63.00 60.00 63.00 0.0M
2022-02-18 63.00 63.50 60.50 63.00 0.0M
2022-02-17 65.00 65.00 62.50 62.50 0.0M
2022-02-16 64.00 65.00 62.50 65.00 0.0M
2022-02-15 62.50 68.00 62.00 66.50 0.0M
2022-02-14 65.00 65.00 59.00 60.50 0.0M
2022-02-11 72.00 73.00 64.00 65.00 0.0M
2022-02-10 64.00 75.00 64.00 74.50 0.0M
2022-02-08 63.00 64.00 63.00 64.00 0.0M
2022-02-07 64.00 64.00 64.00 64.00 0.0M
2022-02-04 64.00 64.00 64.00 64.00 0.0M
2022-02-03 64.00 64.00 63.00 63.00 0.0M
2022-02-02 63.50 63.50 63.50 63.50 0.0M
2022-02-01 61.00 63.50 61.00 63.50 0.0M
2022-01-31 65.00 67.00 62.00 64.00 0.0M
2022-01-28 65.00 65.00 62.50 64.50 0.0M
2022-01-27 62.00 67.00 62.00 65.00 0.0M
2022-01-25 61.50 65.00 61.50 64.50 0.0M
2022-01-24 65.00 65.00 62.00 62.00 0.0M
2022-01-21 62.50 64.50 62.50 62.50 0.0M
2022-01-20 64.50 64.50 64.00 64.50 0.0M
2022-01-19 59.50 64.50 59.50 63.00 0.0M
2022-01-18 60.00 61.00 60.00 60.00 0.0M
2022-01-17 60.00 60.00 57.50 58.50 0.0M
2022-01-14 58.50 59.50 58.00 59.50 0.0M
2022-01-13 58.50 60.50 58.50 60.50 0.0M
2022-01-12 62.00 62.00 59.50 61.50 0.0M
2022-01-10 59.50 62.00 59.50 62.00 0.0M
2022-01-07 61.50 62.00 57.50 61.50 0.0M
2022-01-05 63.50 63.50 60.00 61.50 0.0M
2022-01-04 64.00 64.00 61.50 63.50 0.0M
2022-01-03 60.50 64.50 60.00 64.00 0.0M