Echo Investment SA

ECH
🏛️ 波兰 →
5.58
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 4.04 4.10 4.03 4.07 0.0M
2021-12-29 4.01 4.06 4.01 4.02 0.0M
2021-12-28 4.10 4.10 4.01 4.01 0.0M
2021-12-27 4.10 4.10 4.06 4.06 0.0M
2021-12-23 4.15 4.15 4.09 4.14 0.5M
2021-12-22 4.13 4.15 4.10 4.15 0.0M
2021-12-21 4.15 4.15 4.12 4.13 0.0M
2021-12-20 4.21 4.21 4.14 4.16 0.0M
2021-12-17 4.38 4.38 4.35 4.37 0.1M
2021-12-16 4.38 4.38 4.35 4.38 0.1M
2021-12-15 4.40 4.40 4.36 4.38 0.0M
2021-12-14 4.40 4.40 4.38 4.39 0.1M
2021-12-13 4.41 4.45 4.39 4.40 0.2M
2021-12-10 4.38 4.41 4.36 4.41 0.1M
2021-12-09 4.36 4.40 4.36 4.38 0.0M
2021-12-08 4.42 4.42 4.36 4.39 0.1M
2021-12-07 4.39 4.40 4.37 4.40 0.0M
2021-12-06 4.42 4.42 4.36 4.38 0.0M
2021-12-03 4.36 4.40 4.36 4.40 0.0M
2021-12-02 4.30 4.39 4.29 4.30 0.1M
2021-12-01 4.36 4.40 4.25 4.32 0.2M
2021-11-30 4.40 4.40 4.32 4.36 0.0M
2021-11-29 4.30 4.40 4.26 4.37 0.0M
2021-11-26 4.40 4.40 4.31 4.33 0.0M
2021-11-25 4.40 4.40 4.38 4.40 0.0M
2021-11-24 4.39 4.45 4.38 4.39 0.1M
2021-11-23 4.38 4.43 4.38 4.39 0.0M
2021-11-22 4.42 4.42 4.36 4.38 0.0M
2021-11-19 4.40 4.45 4.33 4.36 0.1M
2021-11-18 4.40 4.40 4.31 4.40 0.2M
2021-11-17 4.39 4.42 4.38 4.40 0.0M
2021-11-16 4.45 4.50 4.40 4.42 0.0M
2021-11-15 4.50 4.53 4.48 4.52 0.0M
2021-11-12 4.56 4.60 4.46 4.52 0.0M
2021-11-10 4.60 4.61 4.57 4.61 0.0M
2021-11-09 4.60 4.65 4.57 4.61 0.0M
2021-11-08 4.56 4.65 4.56 4.60 0.0M
2021-11-05 4.61 4.61 4.57 4.57 0.0M
2021-11-04 4.60 4.62 4.57 4.61 0.0M
2021-11-03 4.58 4.62 4.58 4.60 0.0M
2021-11-02 4.64 4.65 4.59 4.61 0.0M
2021-10-29 4.60 4.62 4.60 4.61 0.0M
2021-10-28 4.62 4.64 4.62 4.62 0.0M
2021-10-27 4.56 4.62 4.56 4.61 0.0M
2021-10-26 4.57 4.58 4.50 4.55 0.0M
2021-10-25 4.57 4.59 4.52 4.52 0.0M
2021-10-22 4.51 4.59 4.51 4.52 0.0M
2021-10-21 4.59 4.59 4.51 4.51 0.0M
2021-10-20 4.55 4.61 4.52 4.58 0.0M
2021-10-19 4.62 4.62 4.52 4.55 0.0M
2021-10-18 4.62 4.62 4.56 4.56 0.0M
2021-10-15 4.61 4.62 4.60 4.62 0.0M
2021-10-14 4.55 4.63 4.55 4.61 0.0M
2021-10-13 4.60 4.65 4.56 4.64 0.0M
2021-10-12 4.54 4.75 4.48 4.63 0.3M
2021-10-11 4.51 4.54 4.41 4.54 0.1M
2021-10-08 4.48 4.51 4.47 4.51 0.1M
2021-10-07 4.40 4.47 4.40 4.47 0.0M
2021-10-06 4.40 4.42 4.36 4.39 0.0M
2021-10-05 4.47 4.48 4.39 4.39 0.0M
2021-10-04 4.47 4.47 4.42 4.43 0.0M
2021-10-01 4.40 4.45 4.40 4.41 1.7M
2021-09-30 4.42 4.43 4.39 4.41 0.0M
2021-09-29 4.37 4.42 4.37 4.41 0.0M
2021-09-28 4.42 4.42 4.37 4.38 0.0M
2021-09-27 4.44 4.44 4.37 4.38 0.0M
2021-09-24 4.42 4.45 4.35 4.39 0.0M
2021-09-23 4.40 4.42 4.29 4.40 0.6M
2021-09-22 4.26 4.32 4.23 4.26 0.0M
2021-09-21 4.30 4.32 4.23 4.27 0.1M
2021-09-20 4.39 4.42 4.31 4.31 0.1M
2021-09-17 4.48 4.52 4.39 4.40 0.2M
2021-09-16 4.46 4.50 4.42 4.47 0.0M
2021-09-15 4.48 4.49 4.43 4.45 0.0M
2021-09-14 4.43 4.51 4.40 4.46 0.1M
2021-09-13 4.40 4.45 4.39 4.43 0.0M
2021-09-10 4.39 4.40 4.37 4.39 0.0M
2021-09-09 4.40 4.42 4.39 4.40 0.0M
2021-09-08 4.41 4.41 4.39 4.40 0.1M
2021-09-07 4.42 4.48 4.41 4.41 0.0M
2021-09-06 4.43 4.44 4.40 4.42 0.1M
2021-09-03 4.46 4.48 4.41 4.44 0.1M
2021-09-02 4.44 4.57 4.44 4.46 0.0M
2021-09-01 4.50 4.60 4.50 4.53 0.0M
2021-08-31 4.58 4.63 4.58 4.60 0.1M
2021-08-30 4.58 4.59 4.54 4.58 0.0M
2021-08-27 4.57 4.58 4.51 4.57 0.0M
2021-08-26 4.54 4.57 4.52 4.57 0.0M
2021-08-25 4.48 4.52 4.47 4.52 0.0M
2021-08-24 4.42 4.50 4.41 4.50 0.0M
2021-08-23 4.41 4.44 4.40 4.40 0.0M
2021-08-20 4.40 4.44 4.40 4.44 0.0M
2021-08-19 4.42 4.42 4.40 4.41 0.0M
2021-08-18 4.44 4.45 4.41 4.41 0.0M
2021-08-17 4.44 4.46 4.44 4.44 0.0M
2021-08-16 4.47 4.47 4.43 4.45 0.0M
2021-08-13 4.48 4.48 4.45 4.47 0.0M
2021-08-12 4.53 4.54 4.46 4.48 0.0M
2021-08-11 4.49 4.53 4.49 4.50 0.0M
2021-08-10 4.55 4.58 4.47 4.49 0.0M
2021-08-09 4.43 4.55 4.42 4.55 0.0M
2021-08-06 4.50 4.50 4.41 4.41 0.0M
2021-08-05 4.62 4.62 4.35 4.47 0.1M
2021-08-04 4.63 4.64 4.55 4.55 0.0M
2021-08-03 4.60 4.61 4.55 4.55 0.0M
2021-08-02 4.55 4.62 4.55 4.60 0.0M
2021-07-30 4.59 4.60 4.55 4.55 0.0M
2021-07-29 4.59 4.62 4.59 4.61 0.0M
2021-07-28 4.63 4.63 4.54 4.59 0.0M
2021-07-27 4.60 4.60 4.54 4.54 0.0M
2021-07-26 4.60 4.60 4.60 4.60 0.0M
2021-07-23 4.52 4.62 4.50 4.58 0.0M
2021-07-22 4.74 4.80 4.70 4.71 0.1M
2021-07-21 4.79 4.79 4.70 4.70 0.0M
2021-07-20 4.66 4.72 4.66 4.70 0.0M
2021-07-19 4.88 4.88 4.61 4.67 0.0M
2021-07-16 4.87 4.88 4.70 4.81 0.0M
2021-07-15 4.87 4.89 4.76 4.85 0.1M
2021-07-14 4.66 4.85 4.66 4.85 0.1M
2021-07-13 4.68 4.70 4.66 4.66 0.0M
2021-07-12 4.56 4.67 4.56 4.65 0.0M
2021-07-09 4.69 4.70 4.65 4.68 0.0M
2021-07-08 4.66 4.72 4.65 4.68 0.0M
2021-07-07 4.59 4.65 4.59 4.65 0.4M
2021-07-06 4.62 4.65 4.59 4.61 0.0M
2021-07-05 4.62 4.65 4.58 4.61 0.0M
2021-07-02 4.61 4.64 4.59 4.64 0.0M
2021-07-01 4.69 4.69 4.56 4.61 0.0M
2021-06-30 4.68 4.68 4.57 4.60 0.0M
2021-06-29 4.66 4.69 4.62 4.62 0.0M
2021-06-28 4.60 4.66 4.58 4.66 0.0M
2021-06-25 4.52 4.62 4.52 4.58 0.0M
2021-06-24 4.49 4.53 4.49 4.51 0.0M
2021-06-23 4.50 4.50 4.48 4.49 0.0M
2021-06-22 4.40 4.50 4.40 4.49 0.7M
2021-06-21 4.40 4.47 4.30 4.39 0.2M
2021-06-18 4.35 4.47 4.35 4.40 0.5M
2021-06-17 4.57 4.60 4.38 4.39 0.3M
2021-06-16 4.60 4.74 4.56 4.56 0.2M
2021-06-15 4.71 4.71 4.60 4.60 0.0M
2021-06-14 4.67 4.73 4.65 4.65 0.0M
2021-06-11 4.70 4.75 4.67 4.67 0.0M
2021-06-10 4.68 4.73 4.63 4.73 0.0M
2021-06-09 4.76 4.80 4.68 4.68 0.0M
2021-06-08 4.90 4.90 4.76 4.79 0.1M
2021-06-07 4.80 4.90 4.75 4.90 0.1M
2021-06-04 4.83 4.83 4.78 4.78 0.0M
2021-06-02 4.75 4.90 4.75 4.84 0.1M
2021-06-01 4.70 4.82 4.60 4.82 0.1M
2021-05-31 4.77 4.79 4.66 4.66 0.1M
2021-05-28 4.49 4.77 4.46 4.73 0.2M
2021-05-27 4.60 4.61 4.46 4.48 0.1M
2021-05-26 4.55 4.55 4.47 4.47 0.2M
2021-05-25 4.56 4.58 4.53 4.54 0.0M
2021-05-24 4.50 4.56 4.50 4.56 0.0M
2021-05-21 4.44 4.53 4.43 4.45 0.0M
2021-05-20 4.53 4.59 4.44 4.44 0.1M
2021-05-19 4.55 4.58 4.46 4.50 0.0M
2021-05-18 4.64 4.68 4.57 4.59 0.1M
2021-05-17 4.51 4.65 4.51 4.65 0.3M
2021-05-14 4.39 4.44 4.38 4.39 0.0M
2021-05-13 4.40 4.40 4.35 4.38 0.0M
2021-05-12 4.42 4.42 4.36 4.40 0.0M
2021-05-11 4.43 4.45 4.37 4.45 0.0M
2021-05-10 4.42 4.46 4.36 4.42 0.1M
2021-05-07 4.35 4.40 4.29 4.38 0.0M
2021-05-06 4.34 4.38 4.27 4.28 0.0M
2021-05-05 4.25 4.32 4.25 4.27 0.0M
2021-05-04 4.23 4.34 4.23 4.29 0.0M
2021-04-30 4.25 4.29 4.17 4.23 0.4M
2021-04-29 4.30 4.30 4.24 4.25 0.1M
2021-04-28 4.33 4.33 4.28 4.30 0.0M
2021-04-27 4.30 4.33 4.28 4.30 0.0M
2021-04-26 4.30 4.30 4.25 4.29 0.1M
2021-04-23 4.34 4.36 4.27 4.30 0.0M
2021-04-22 4.43 4.43 4.24 4.29 0.1M
2021-04-21 4.50 4.50 4.36 4.43 0.1M
2021-04-20 4.55 4.55 4.48 4.50 0.1M
2021-04-19 4.56 4.58 4.48 4.55 0.0M
2021-04-16 4.59 4.59 4.48 4.57 0.0M
2021-04-15 4.59 4.60 4.48 4.50 0.0M
2021-04-14 4.58 4.59 4.53 4.59 0.3M
2021-04-13 4.60 4.60 4.53 4.56 0.0M
2021-04-12 4.58 4.59 4.47 4.58 0.0M
2021-04-09 4.44 4.59 4.42 4.59 0.1M
2021-04-08 4.49 4.49 4.41 4.44 0.0M
2021-04-07 4.58 4.58 4.45 4.50 0.0M
2021-04-06 4.30 4.60 4.30 4.54 0.1M
2021-04-01 4.45 4.45 4.30 4.36 0.0M
2021-03-31 4.37 4.42 4.28 4.38 0.8M
2021-03-30 4.46 4.54 4.44 4.45 0.0M
2021-03-29 4.47 4.47 4.44 4.46 0.0M
2021-03-26 4.40 4.45 4.40 4.42 0.0M
2021-03-25 4.46 4.49 4.39 4.42 0.0M
2021-03-24 4.54 4.54 4.42 4.43 0.0M
2021-03-23 4.58 4.58 4.51 4.56 0.0M
2021-03-22 4.51 4.59 4.51 4.58 0.0M
2021-03-19 4.58 4.60 4.51 4.51 0.0M
2021-03-18 4.55 4.61 4.55 4.60 0.0M
2021-03-17 4.64 4.69 4.50 4.51 0.1M
2021-03-16 4.58 4.72 4.58 4.64 0.3M
2021-03-15 4.55 4.65 4.50 4.53 0.1M
2021-03-12 4.40 4.58 4.40 4.50 0.2M
2021-03-11 4.49 4.49 4.40 4.40 0.0M
2021-03-10 4.48 4.50 4.41 4.41 0.0M
2021-03-09 4.41 4.48 4.41 4.45 0.0M
2021-03-08 4.35 4.41 4.35 4.41 0.0M
2021-03-05 4.38 4.38 4.32 4.35 0.0M
2021-03-04 4.40 4.41 4.30 4.32 0.0M
2021-03-03 4.26 4.38 4.26 4.36 0.1M
2021-03-02 4.23 4.30 4.23 4.30 0.1M
2021-03-01 4.33 4.36 4.27 4.29 0.1M
2021-02-26 4.31 4.36 4.31 4.36 0.0M
2021-02-25 4.46 4.48 4.32 4.32 0.1M
2021-02-24 4.38 4.49 4.34 4.43 0.0M
2021-02-23 4.35 4.45 4.34 4.38 0.0M
2021-02-22 4.51 4.57 4.32 4.40 0.1M
2021-02-19 4.60 4.65 4.42 4.49 0.1M
2021-02-18 4.62 4.85 4.53 4.53 0.3M
2021-02-17 4.49 4.56 4.49 4.50 0.1M
2021-02-16 4.55 4.56 4.48 4.48 0.1M
2021-02-15 4.46 4.55 4.44 4.55 0.1M
2021-02-12 4.30 4.58 4.30 4.44 0.2M
2021-02-11 4.29 4.42 4.29 4.32 0.1M
2021-02-10 4.30 4.30 4.26 4.28 0.0M
2021-02-09 4.31 4.31 4.28 4.29 0.0M
2021-02-08 4.28 4.31 4.25 4.25 0.0M
2021-02-05 4.28 4.28 4.24 4.26 0.0M
2021-02-04 4.29 4.29 4.26 4.26 0.0M
2021-02-03 4.29 4.29 4.25 4.25 0.0M
2021-02-02 4.25 4.29 4.25 4.29 0.0M
2021-02-01 4.28 4.29 4.25 4.28 0.0M
2021-01-29 4.29 4.29 4.22 4.25 0.0M
2021-01-28 4.21 4.30 4.21 4.28 0.1M
2021-01-27 4.29 4.29 4.20 4.21 0.0M
2021-01-26 4.26 4.29 4.20 4.28 0.1M
2021-01-25 4.27 4.30 4.22 4.22 0.0M
2021-01-22 4.26 4.29 4.21 4.25 0.0M
2021-01-21 4.25 4.28 4.24 4.25 0.0M
2021-01-20 4.23 4.23 4.20 4.22 0.0M
2021-01-19 4.24 4.24 4.16 4.21 0.0M
2021-01-18 4.15 4.19 4.10 4.17 0.0M
2021-01-15 4.16 4.17 4.10 4.10 0.0M
2021-01-14 4.11 4.19 4.11 4.11 0.0M
2021-01-13 4.20 4.22 4.10 4.11 0.0M
2021-01-12 4.27 4.30 4.18 4.18 0.0M
2021-01-11 4.24 4.34 4.18 4.27 0.1M
2021-01-08 4.15 4.29 4.11 4.24 0.1M
2021-01-07 4.15 4.20 4.10 4.13 0.2M
2021-01-05 4.15 4.15 4.09 4.10 0.0M
2021-01-04 4.15 4.18 4.10 4.10 0.1M