Mostostal Plock (MSP)

MSP
🏛️ ポーランド →
13.95
最終更新: 2025-09-26
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
2021-12-30 21.20 24.20 21.20 23.80 0.0M
2021-12-29 21.00 22.20 20.60 22.00 0.0M
2021-12-28 21.60 21.60 20.80 20.80 0.0M
2021-12-27 21.70 21.90 20.80 21.30 0.0M
2021-12-23 22.20 22.20 20.80 21.70 0.0M
2021-12-22 20.50 22.40 20.50 21.80 0.0M
2021-12-21 20.70 20.70 19.85 20.40 0.0M
2021-12-20 21.00 21.50 19.70 20.80 0.0M
2021-12-17 19.40 21.00 19.15 20.30 0.1M
2021-12-16 19.35 19.85 19.00 19.70 0.0M
2021-12-15 19.95 19.95 18.50 19.35 0.0M
2021-12-14 20.40 20.50 19.40 20.00 0.0M
2021-12-13 20.80 21.50 20.50 20.50 0.0M
2021-12-10 20.60 21.70 20.30 21.40 0.0M
2021-12-09 20.60 20.60 20.20 20.60 0.0M
2021-12-08 21.20 21.20 20.10 20.60 0.0M
2021-12-07 21.00 21.10 19.55 20.80 0.0M
2021-12-06 20.90 21.50 20.60 20.90 0.0M
2021-12-03 21.20 21.50 21.00 21.10 0.0M
2021-12-02 21.00 21.90 21.00 21.20 0.0M
2021-12-01 20.70 22.00 20.70 21.20 0.0M
2021-11-30 21.00 22.20 21.00 21.20 0.0M
2021-11-29 21.80 22.30 21.20 21.30 0.0M
2021-11-26 21.90 22.70 21.20 22.40 0.0M
2021-11-25 22.40 23.00 22.00 22.70 0.0M
2021-11-24 23.30 23.30 22.40 22.40 0.0M
2021-11-23 22.90 23.40 21.80 23.20 0.0M
2021-11-22 21.20 22.70 21.10 22.60 0.0M
2021-11-19 21.50 21.80 20.40 21.30 0.0M
2021-11-18 21.60 22.00 20.60 20.90 0.0M
2021-11-17 22.70 22.70 21.90 21.90 0.0M
2021-11-16 22.90 22.90 22.30 22.60 0.0M
2021-11-15 22.60 22.90 22.30 22.30 0.0M
2021-11-12 22.30 22.80 22.30 22.40 0.0M
2021-11-10 23.70 23.90 22.40 22.90 0.0M
2021-11-09 24.20 24.20 23.90 23.90 0.0M
2021-11-08 24.90 25.10 23.80 24.20 0.0M
2021-11-05 24.10 24.90 23.90 24.90 0.0M
2021-11-04 25.40 25.50 24.00 24.60 0.0M
2021-11-03 23.40 25.00 23.00 24.90 0.0M
2021-11-02 23.20 23.40 22.90 23.40 0.0M
2021-10-29 23.40 23.40 23.00 23.10 0.0M
2021-10-28 22.80 23.20 22.50 23.20 0.0M
2021-10-27 23.20 23.20 22.60 22.80 0.0M
2021-10-26 23.50 23.50 22.70 22.90 0.0M
2021-10-25 23.00 23.20 22.60 23.20 0.0M
2021-10-22 23.00 23.00 22.50 23.00 0.0M
2021-10-21 23.50 23.50 23.00 23.00 0.0M
2021-10-20 23.70 23.80 23.30 23.50 0.0M
2021-10-19 23.60 23.70 23.00 23.60 0.0M
2021-10-18 23.30 23.60 22.80 23.50 0.0M
2021-10-15 23.20 23.70 22.90 23.30 0.0M
2021-10-14 23.30 23.30 22.80 22.80 0.0M
2021-10-13 22.80 23.40 22.20 23.30 0.0M
2021-10-12 23.40 23.70 22.10 22.70 0.0M
2021-10-11 23.20 23.40 22.90 23.40 0.0M
2021-10-08 23.60 24.40 22.80 23.20 0.0M
2021-10-07 22.90 23.00 22.00 22.50 0.0M
2021-10-06 23.10 23.10 22.30 22.70 0.0M
2021-10-05 23.20 23.20 22.60 23.20 0.0M
2021-10-04 23.10 24.00 22.30 23.20 0.0M
2021-10-01 23.20 24.00 22.50 22.90 0.0M
2021-09-30 23.40 24.10 23.20 23.50 0.0M
2021-09-29 23.70 23.90 23.20 23.80 0.0M
2021-09-28 23.60 24.30 23.30 23.70 0.0M
2021-09-27 24.20 24.50 23.50 23.90 0.0M
2021-09-24 24.00 24.60 23.50 24.20 0.0M
2021-09-23 25.50 25.50 23.90 24.60 0.0M
2021-09-22 23.30 25.30 23.30 25.00 0.0M
2021-09-21 25.30 25.70 23.80 24.40 0.0M
2021-09-20 25.70 27.20 23.20 25.30 0.0M
2021-09-17 27.40 27.50 26.60 26.90 0.0M
2021-09-16 26.60 26.70 25.70 26.60 0.0M
2021-09-15 27.90 27.90 26.30 26.70 0.0M
2021-09-14 27.20 29.20 27.20 27.90 0.0M
2021-09-13 26.80 27.70 26.00 27.40 0.0M
2021-09-10 27.20 29.90 25.90 26.70 0.1M
2021-09-09 23.10 27.90 23.00 27.00 0.0M
2021-09-08 23.30 23.30 22.60 23.10 0.0M
2021-09-07 23.20 23.40 22.60 23.30 0.0M
2021-09-06 23.50 23.70 22.60 23.00 0.0M
2021-09-03 23.50 23.90 23.40 23.80 0.0M
2021-09-02 23.80 24.00 23.10 23.50 0.0M
2021-09-01 24.20 24.20 23.30 23.80 0.0M
2021-08-31 23.80 24.40 23.00 24.30 0.0M
2021-08-30 24.50 24.60 23.20 23.80 0.0M
2021-08-27 23.40 24.50 23.20 24.40 0.0M
2021-08-26 22.20 23.70 21.80 23.60 0.0M
2021-08-25 22.60 22.80 21.80 22.40 0.0M
2021-08-24 22.70 22.90 22.00 22.50 0.0M
2021-08-23 23.20 23.50 22.00 22.80 0.0M
2021-08-20 22.50 23.30 22.20 23.30 0.0M
2021-08-19 23.20 23.20 21.60 22.70 0.0M
2021-08-18 24.00 24.00 22.70 23.50 0.0M
2021-08-17 24.70 24.70 23.20 23.90 0.0M
2021-08-16 22.50 26.00 22.30 24.70 0.1M
2021-08-13 21.60 22.30 20.60 22.30 0.0M
2021-08-12 22.30 22.60 20.80 21.60 0.0M
2021-08-11 21.90 22.40 21.50 22.00 0.0M
2021-08-10 21.40 22.80 21.40 22.20 0.0M
2021-08-09 20.50 21.40 20.20 21.40 0.0M
2021-08-06 20.90 21.30 20.10 20.70 0.0M
2021-08-05 20.00 20.90 20.00 20.90 0.0M
2021-08-04 22.30 22.30 19.50 19.80 0.1M
2021-08-03 21.80 23.00 20.60 22.00 0.0M
2021-08-02 23.00 24.00 21.30 21.40 0.1M
2021-07-30 23.80 24.70 22.00 22.90 0.1M
2021-07-29 21.00 25.50 20.20 24.00 0.1M
2021-07-28 16.90 21.20 16.55 21.10 0.1M
2021-07-27 17.40 17.45 16.50 16.75 0.0M
2021-07-26 15.60 18.20 15.60 17.25 0.1M
2021-07-23 16.95 17.75 15.70 15.70 0.1M
2021-07-22 11.75 17.00 11.75 17.00 0.1M
2021-07-21 11.70 11.70 11.70 11.70 0.0M
2021-07-20 11.25 11.70 11.20 11.70 0.0M
2021-07-19 11.80 11.80 11.25 11.40 0.0M
2021-07-16 12.00 12.00 11.70 11.70 0.0M
2021-07-15 12.10 12.10 11.60 12.00 0.0M
2021-07-14 12.15 12.15 12.15 12.15 0.0M
2021-07-13 12.15 12.15 11.80 12.15 0.0M
2021-07-12 12.40 12.40 12.00 12.00 0.0M
2021-07-09 12.50 12.50 12.50 12.50 0.0M
2021-07-08 12.35 12.35 12.00 12.05 0.0M
2021-07-07 12.25 12.25 11.90 12.25 0.0M
2021-07-06 12.60 12.60 12.10 12.35 0.0M
2021-07-05 12.30 12.65 12.10 12.45 0.0M
2021-07-02 11.75 12.25 11.70 12.25 0.0M
2021-07-01 12.00 12.00 11.80 11.80 0.0M
2021-06-30 12.15 12.15 11.80 11.90 0.0M
2021-06-29 12.25 12.25 11.85 12.05 0.0M
2021-06-28 12.30 12.30 11.95 11.95 0.0M
2021-06-25 12.25 12.30 12.15 12.30 0.0M
2021-06-24 12.00 12.45 12.00 12.40 0.0M
2021-06-23 12.30 12.30 11.95 12.00 0.0M
2021-06-22 12.35 12.35 12.00 12.30 0.0M
2021-06-21 12.45 12.45 11.90 12.35 0.0M
2021-06-18 12.50 12.70 12.35 12.45 0.0M
2021-06-17 12.75 12.75 12.10 12.30 0.0M
2021-06-16 12.75 12.75 12.20 12.75 0.0M
2021-06-15 12.95 12.95 12.10 12.50 0.0M
2021-06-14 12.70 13.10 12.40 13.10 0.0M
2021-06-11 12.95 12.95 12.40 12.40 0.0M
2021-06-10 12.95 12.95 12.80 12.80 0.0M
2021-06-09 13.15 13.15 12.35 13.10 0.0M
2021-06-08 13.15 13.15 12.40 12.85 0.0M
2021-06-07 12.80 13.15 12.75 13.15 0.0M
2021-06-04 12.65 12.80 12.40 12.75 0.0M
2021-06-02 12.30 12.65 12.25 12.65 0.0M
2021-06-01 12.25 12.30 12.00 12.00 0.0M
2021-05-31 12.05 12.35 11.90 12.05 0.0M
2021-05-28 12.05 12.05 11.80 11.90 0.0M
2021-05-27 12.05 12.05 11.85 12.00 0.0M
2021-05-26 11.95 12.05 11.80 12.00 0.0M
2021-05-25 12.25 12.25 11.80 11.80 0.0M
2021-05-24 12.25 12.35 12.00 12.10 0.0M
2021-05-21 12.30 12.30 11.95 12.25 0.0M
2021-05-20 12.30 12.30 11.95 12.25 0.0M
2021-05-19 12.40 12.40 12.00 12.00 0.0M
2021-05-18 12.20 12.60 12.10 12.55 0.0M
2021-05-17 12.15 12.90 12.10 12.60 0.0M
2021-05-14 12.00 12.15 12.00 12.15 0.0M
2021-05-13 12.45 12.45 11.80 12.00 0.0M
2021-05-12 12.45 12.45 12.20 12.20 0.0M
2021-05-11 12.35 12.45 12.30 12.45 0.0M
2021-05-10 12.20 12.55 12.00 12.35 0.0M
2021-05-07 12.00 12.40 11.35 12.30 0.0M
2021-05-06 13.00 13.00 11.80 11.80 0.0M
2021-05-05 12.90 13.05 12.55 13.00 0.0M
2021-05-04 12.80 12.95 12.45 12.80 0.0M
2021-04-30 12.70 12.80 12.20 12.80 0.0M
2021-04-29 12.85 12.85 12.30 12.70 0.0M
2021-04-28 12.70 12.80 12.40 12.80 0.0M
2021-04-27 13.10 13.10 13.10 13.10 0.0M
2021-04-26 13.15 13.20 12.70 13.10 0.0M
2021-04-23 13.05 13.10 12.60 13.10 0.0M
2021-04-22 13.30 14.00 12.80 14.00 0.0M
2021-04-21 13.30 13.30 12.80 13.25 0.0M
2021-04-20 13.15 13.45 12.65 13.00 0.0M
2021-04-19 13.30 13.60 12.70 13.15 0.0M
2021-04-16 13.65 13.65 13.20 13.30 0.0M
2021-04-15 13.45 13.70 13.20 13.60 0.0M
2021-04-14 13.65 13.65 12.95 13.30 0.0M
2021-04-13 13.70 13.80 13.10 13.80 0.0M
2021-04-12 14.05 14.05 13.65 13.70 0.0M
2021-04-09 13.70 14.15 13.55 14.10 0.0M
2021-04-08 13.25 13.90 13.25 13.70 0.0M
2021-04-07 13.00 13.60 13.00 13.60 0.0M
2021-04-06 13.45 13.45 13.00 13.45 0.0M
2021-04-01 12.70 13.30 12.70 13.25 0.0M
2021-03-31 13.65 13.65 12.65 13.00 0.0M
2021-03-30 13.10 13.80 13.00 13.25 0.0M
2021-03-29 13.05 13.65 13.05 13.10 0.0M
2021-03-26 13.15 13.15 12.60 13.05 0.0M
2021-03-25 12.95 13.00 12.65 12.90 0.0M
2021-03-24 12.85 13.30 12.45 12.95 0.0M
2021-03-23 14.20 14.20 13.10 13.10 0.0M
2021-03-22 14.00 14.00 13.50 13.90 0.0M
2021-03-19 13.85 14.20 13.85 13.90 0.0M
2021-03-18 14.15 14.25 14.10 14.25 0.0M
2021-03-17 14.50 14.65 13.70 14.25 0.0M
2021-03-16 14.90 15.25 14.30 14.70 0.0M
2021-03-15 13.60 14.90 13.60 14.85 0.0M
2021-03-12 13.60 13.90 12.90 13.65 0.0M
2021-03-11 13.80 13.80 13.30 13.50 0.0M
2021-03-10 13.30 13.80 12.90 13.80 0.0M
2021-03-09 14.00 14.00 12.90 13.10 0.0M
2021-03-08 12.40 13.95 12.10 13.95 0.0M
2021-03-05 11.55 12.45 11.55 12.10 0.0M
2021-03-04 12.00 12.10 11.50 12.10 0.0M
2021-03-03 12.05 12.10 11.45 11.75 0.0M
2021-03-02 12.25 12.25 11.65 11.85 0.0M
2021-03-01 11.65 12.25 11.40 11.80 0.0M
2021-02-26 11.25 11.80 11.15 11.80 0.0M
2021-02-25 11.60 11.80 11.40 11.75 0.0M
2021-02-24 11.20 11.80 11.10 11.30 0.0M
2021-02-23 11.65 11.90 10.50 11.00 0.0M
2021-02-22 11.65 12.00 11.40 11.75 0.0M
2021-02-19 11.90 12.20 11.85 12.00 0.0M
2021-02-18 11.95 12.50 11.90 11.90 0.0M
2021-02-17 13.05 13.05 12.00 12.35 0.0M
2021-02-16 12.70 13.00 12.65 13.00 0.0M
2021-02-15 12.25 12.50 12.00 12.50 0.0M
2021-02-12 12.20 12.35 11.85 11.85 0.0M
2021-02-11 12.35 12.35 11.95 12.00 0.0M
2021-02-10 12.20 12.35 11.90 11.90 0.0M
2021-02-09 11.90 12.20 11.90 12.20 0.0M
2021-02-08 12.20 12.20 11.80 12.10 0.0M
2021-02-05 12.00 12.25 11.60 11.70 0.0M
2021-02-04 11.70 12.00 11.70 11.90 0.0M
2021-02-03 11.40 11.70 11.25 11.70 0.0M
2021-02-02 11.70 11.70 11.45 11.45 0.0M
2021-02-01 11.25 11.75 11.00 11.60 0.0M
2021-01-29 10.80 11.40 10.80 11.25 0.0M
2021-01-28 10.75 11.30 10.50 10.95 0.0M
2021-01-27 11.50 11.50 10.75 10.95 0.0M
2021-01-26 11.60 11.70 11.10 11.50 0.0M
2021-01-25 11.55 11.80 11.35 11.70 0.0M
2021-01-22 11.85 11.95 11.30 11.75 0.0M
2021-01-21 12.50 12.50 12.00 12.00 0.0M
2021-01-20 12.50 12.50 12.20 12.50 0.0M
2021-01-19 11.90 12.55 11.90 12.50 0.0M
2021-01-18 11.50 11.90 11.50 11.90 0.0M
2021-01-15 11.75 11.75 11.40 11.70 0.0M
2021-01-14 11.60 11.70 11.40 11.45 0.0M
2021-01-13 11.75 11.75 11.15 11.40 0.0M
2021-01-12 11.05 11.85 11.05 11.75 0.0M
2021-01-11 11.80 11.80 10.85 11.15 0.0M
2021-01-08 12.00 12.00 11.50 11.55 0.0M
2021-01-07 11.50 11.80 11.10 11.80 0.0M
2021-01-05 11.60 12.10 11.40 11.40 0.0M
2021-01-04 9.98 11.70 9.98 11.60 0.0M