Ekipa Holding SA

EEE1
🏛️ 波兰 →
2.09
最后更新: 2025-09-26
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 6.72 7.30 6.72 6.92 0.0M
2021-12-29 5.38 6.88 5.38 6.68 0.1M
2021-12-28 5.22 5.38 4.91 5.38 0.1M
2021-12-27 5.60 5.64 5.22 5.22 0.0M
2021-12-23 5.98 6.00 5.62 5.66 0.0M
2021-12-22 6.02 6.12 5.80 5.98 0.0M
2021-12-21 6.06 6.20 6.00 6.00 0.0M
2021-12-20 6.56 6.56 6.20 6.20 0.0M
2021-12-17 6.70 6.70 6.54 6.56 0.0M
2021-12-16 6.80 6.92 6.60 6.76 0.0M
2021-12-15 6.82 6.90 6.80 6.90 0.0M
2021-12-14 6.96 6.96 6.82 6.82 0.0M
2021-12-13 7.00 7.18 6.96 6.96 0.0M
2021-12-10 7.10 7.10 6.80 7.00 0.0M
2021-12-09 6.88 7.10 6.80 7.10 0.0M
2021-12-08 6.86 6.94 6.64 6.68 0.0M
2021-12-07 6.70 6.88 6.62 6.80 0.0M
2021-12-06 6.90 7.00 6.70 6.74 0.0M
2021-12-03 6.86 7.10 6.74 6.90 0.0M
2021-12-02 6.98 6.98 6.72 6.86 0.0M
2021-12-01 7.04 7.12 6.90 7.06 0.0M
2021-11-30 7.02 7.18 6.96 7.12 0.0M
2021-11-29 7.10 7.30 6.86 7.18 0.0M
2021-11-26 7.00 7.20 6.90 7.06 0.0M
2021-11-25 7.02 7.28 7.00 7.10 0.0M
2021-11-24 7.18 7.22 7.00 7.04 0.0M
2021-11-23 7.32 7.46 7.24 7.24 0.0M
2021-11-22 7.82 8.00 7.42 7.48 0.0M
2021-11-19 7.58 7.90 7.54 7.82 0.0M
2021-11-18 7.70 7.82 7.58 7.58 0.0M
2021-11-17 7.90 7.96 7.52 7.72 0.0M
2021-11-16 7.50 7.76 7.44 7.76 0.0M
2021-11-15 7.58 7.60 7.40 7.50 0.0M
2021-11-12 7.60 7.68 7.52 7.58 0.0M
2021-11-10 7.84 7.92 7.54 7.60 0.0M
2021-11-09 8.02 8.10 7.62 7.62 0.0M
2021-11-08 8.26 8.44 7.80 7.98 0.0M
2021-11-05 8.56 8.58 8.18 8.30 0.0M
2021-11-04 8.28 8.58 8.28 8.48 0.0M
2021-11-03 7.76 8.50 7.76 8.50 0.0M
2021-11-02 7.80 7.98 7.68 7.86 0.0M
2021-10-29 7.80 7.96 7.62 7.94 0.0M
2021-10-28 8.34 8.34 7.62 7.90 0.0M
2021-10-27 8.40 8.50 8.20 8.32 0.0M
2021-10-26 8.40 8.56 8.30 8.40 0.0M
2021-10-25 8.92 8.92 8.22 8.50 0.0M
2021-10-22 8.94 9.12 8.84 8.94 0.0M
2021-10-21 9.08 9.08 8.82 9.02 0.0M
2021-10-20 8.98 9.02 8.78 9.02 0.0M
2021-10-19 9.04 9.04 8.80 8.98 0.0M
2021-10-18 9.18 9.18 8.82 9.04 0.0M
2021-10-15 9.34 9.34 8.90 9.12 0.0M
2021-10-14 8.98 9.06 8.72 8.76 0.0M
2021-10-13 9.12 9.20 8.76 9.06 0.0M
2021-10-12 9.58 9.60 9.34 9.36 0.0M
2021-10-11 9.72 9.72 9.50 9.54 0.0M
2021-10-08 9.30 9.76 9.02 9.74 0.0M
2021-10-07 9.40 9.52 9.26 9.44 0.0M
2021-10-06 9.62 9.90 9.40 9.48 0.0M
2021-10-05 9.68 9.88 9.52 9.60 0.0M
2021-10-04 10.40 10.55 9.48 9.80 0.0M
2021-10-01 11.60 11.80 10.45 10.55 0.0M
2021-09-30 12.00 12.00 10.90 11.55 0.0M
2021-09-29 9.20 12.60 9.20 11.40 0.3M
2021-09-28 9.20 9.30 9.00 9.00 0.0M
2021-09-27 9.38 9.48 8.60 9.16 0.0M
2021-09-24 9.38 9.58 9.22 9.34 0.0M
2021-09-23 9.52 9.80 9.18 9.22 0.0M
2021-09-22 8.84 9.90 8.84 9.48 0.0M
2021-09-21 8.88 8.98 8.64 8.82 0.0M
2021-09-20 9.36 9.36 8.90 9.10 0.0M
2021-09-17 8.86 9.72 8.64 9.36 0.0M
2021-09-16 9.48 9.48 8.52 8.86 0.0M
2021-09-15 9.30 9.40 9.20 9.34 0.0M
2021-09-14 9.56 9.62 9.14 9.26 0.0M
2021-09-13 9.92 10.00 9.24 9.68 0.0M
2021-09-10 9.96 10.00 9.92 10.00 0.0M
2021-09-09 10.10 10.20 9.86 9.92 0.0M
2021-09-08 10.15 10.15 9.84 10.00 0.0M
2021-09-07 10.05 10.15 9.92 10.15 0.0M
2021-09-06 10.00 10.15 9.90 10.15 0.0M
2021-09-03 10.05 10.10 9.60 10.05 0.0M
2021-09-02 10.10 10.20 9.98 10.10 0.0M
2021-09-01 10.15 10.20 9.96 10.15 0.0M
2021-08-31 10.00 10.20 9.90 10.15 0.0M
2021-08-30 10.10 10.30 9.82 10.20 0.0M
2021-08-27 10.25 10.35 10.00 10.15 0.0M
2021-08-26 10.55 10.55 10.20 10.50 0.0M
2021-08-25 10.45 10.60 10.20 10.55 0.0M
2021-08-24 10.95 10.95 10.50 10.60 0.0M
2021-08-23 10.70 11.00 10.30 10.75 0.0M
2021-08-20 11.00 11.20 10.65 10.90 0.0M
2021-08-19 10.90 11.05 10.80 11.00 0.0M
2021-08-18 10.70 11.00 10.60 10.90 0.0M
2021-08-17 10.80 11.00 10.75 10.75 0.0M
2021-08-16 10.80 11.10 10.75 10.80 0.0M
2021-08-13 11.00 11.15 10.80 10.95 0.0M
2021-08-12 10.80 11.00 10.65 11.00 0.0M
2021-08-11 11.00 11.00 10.70 10.80 0.0M
2021-08-10 11.00 11.10 10.60 11.00 0.0M
2021-08-09 10.95 11.20 10.85 11.15 0.0M
2021-08-06 11.15 11.35 11.10 11.30 0.0M
2021-08-05 11.30 11.35 10.95 11.15 0.0M
2021-08-04 11.60 11.75 11.05 11.35 0.0M
2021-08-03 12.00 12.00 11.55 11.70 0.0M
2021-08-02 11.70 12.05 11.70 12.05 0.0M
2021-07-30 11.70 12.15 11.45 11.60 0.0M
2021-07-29 11.40 12.00 11.40 11.70 0.0M
2021-07-28 11.55 11.80 10.90 11.65 0.0M
2021-07-27 12.35 12.55 11.40 11.75 0.0M
2021-07-26 12.05 12.80 12.00 12.55 0.0M
2021-07-23 11.45 12.50 11.45 12.00 0.0M
2021-07-22 10.30 12.00 10.20 11.45 0.1M
2021-07-21 9.84 10.35 9.84 10.20 0.0M
2021-07-20 10.25 10.40 9.76 9.84 0.0M
2021-07-19 10.75 10.75 10.25 10.30 0.0M
2021-07-16 11.00 11.05 10.55 10.75 0.0M
2021-07-15 11.65 11.70 10.10 11.00 0.0M
2021-07-14 11.90 12.00 11.65 11.70 0.0M
2021-07-13 11.90 12.10 11.60 11.90 0.0M
2021-07-12 12.00 12.30 11.90 12.00 0.0M
2021-07-09 12.00 12.15 11.80 11.90 0.0M
2021-07-08 12.40 12.40 11.50 11.90 0.0M
2021-07-07 12.35 12.55 12.15 12.35 0.0M
2021-07-06 12.70 12.70 12.35 12.40 0.0M
2021-07-05 12.75 13.00 12.70 12.70 0.0M
2021-07-02 12.60 12.75 12.50 12.70 0.0M
2021-07-01 12.50 13.00 12.40 12.70 0.0M
2021-06-30 12.85 12.90 12.50 12.50 0.0M
2021-06-29 13.00 13.15 12.80 12.95 0.0M
2021-06-28 13.30 13.55 12.95 13.00 0.0M
2021-06-25 13.00 13.35 12.65 13.15 0.0M
2021-06-24 13.15 13.45 13.00 13.10 0.0M
2021-06-23 13.50 13.50 12.65 13.05 0.0M
2021-06-22 13.60 13.75 13.20 13.50 0.0M
2021-06-21 13.50 13.75 13.40 13.70 0.0M
2021-06-18 13.70 13.70 13.40 13.65 0.0M
2021-06-17 13.60 13.70 13.25 13.70 0.0M
2021-06-16 13.90 13.95 13.30 13.65 0.0M
2021-06-15 13.05 13.75 13.00 13.70 0.0M
2021-06-14 13.20 13.40 12.75 13.25 0.0M
2021-06-11 13.85 13.85 13.20 13.20 0.0M
2021-06-10 14.15 14.30 13.85 13.85 0.0M
2021-06-09 14.25 14.35 13.90 14.15 0.0M
2021-06-08 14.20 14.55 13.80 14.15 0.0M
2021-06-07 13.80 14.20 13.70 14.05 0.0M
2021-06-04 12.85 13.75 12.65 13.50 0.0M
2021-06-02 12.85 12.90 12.50 12.85 0.0M
2021-06-01 12.75 12.85 12.40 12.80 0.0M
2021-05-31 12.55 13.00 12.45 12.75 0.0M
2021-05-28 13.00 13.10 12.00 12.80 0.0M
2021-05-27 12.40 13.40 12.15 12.90 0.0M
2021-05-26 12.50 12.70 11.80 12.30 0.1M
2021-05-25 13.90 13.90 12.20 12.45 0.1M
2021-05-24 14.25 14.25 13.45 13.65 0.0M
2021-05-21 14.15 14.20 13.50 14.05 0.0M
2021-05-20 14.15 14.65 13.95 14.00 0.1M
2021-05-19 15.00 15.45 13.55 14.00 0.1M
2021-05-18 15.85 16.05 14.90 14.95 0.0M
2021-05-17 15.95 15.95 15.50 15.75 0.0M
2021-05-14 15.60 16.00 15.50 15.90 0.0M
2021-05-13 15.75 15.75 15.05 15.60 0.0M
2021-05-12 16.00 16.15 15.20 15.70 0.0M
2021-05-11 16.30 16.50 15.75 16.00 0.0M
2021-05-10 16.80 17.10 15.70 16.30 0.0M
2021-05-07 16.20 16.90 16.10 16.60 0.0M
2021-05-06 18.45 18.75 15.50 15.70 0.1M
2021-05-05 18.30 18.40 17.70 18.40 0.1M
2021-05-04 17.60 19.00 17.40 18.10 0.2M
2021-04-30 17.05 17.25 16.85 17.10 0.0M
2021-04-29 17.30 17.60 16.75 16.95 0.1M
2021-04-28 17.60 17.80 16.55 17.00 0.1M
2021-04-27 15.45 17.50 15.25 17.10 0.2M
2021-04-26 14.80 15.35 14.80 15.10 0.0M
2021-04-23 14.20 14.95 14.10 14.70 0.0M
2021-04-22 14.05 14.10 13.50 14.10 0.0M
2021-04-21 14.15 14.30 13.75 13.95 0.0M
2021-04-20 14.60 14.75 13.15 14.15 0.1M
2021-04-19 15.70 16.15 14.20 14.45 0.1M
2021-04-16 14.95 15.40 14.55 15.15 0.0M
2021-04-15 15.60 16.00 14.80 14.95 0.1M
2021-04-14 16.80 17.90 15.05 15.40 0.2M
2021-04-13 16.25 17.40 16.05 17.30 0.1M
2021-04-12 15.40 16.30 15.20 16.00 0.1M
2021-04-09 15.90 16.20 14.75 15.20 0.0M
2021-04-08 15.30 15.60 14.70 15.60 0.0M
2021-04-07 14.25 15.40 14.25 14.95 0.1M
2021-04-06 13.90 14.15 13.75 14.10 0.0M
2021-04-01 13.70 13.70 12.90 13.65 0.0M
2021-03-31 13.70 13.70 12.60 13.00 0.0M
2021-03-30 13.70 13.70 13.30 13.60 0.0M
2021-03-29 12.90 13.90 12.80 13.40 0.0M
2021-03-26 12.20 12.80 12.20 12.70 0.0M
2021-03-25 13.20 13.40 11.80 12.20 0.0M
2021-03-24 13.90 14.00 13.20 13.40 0.0M
2021-03-23 14.00 14.10 13.60 14.00 0.0M
2021-03-22 14.00 14.10 13.70 13.80 0.0M
2021-03-19 14.30 14.30 13.50 13.90 0.0M
2021-03-18 13.80 14.50 13.60 14.30 0.0M
2021-03-17 13.90 14.70 13.50 13.80 0.0M
2021-03-16 14.00 14.30 13.60 13.60 0.0M
2021-03-15 14.90 15.20 13.50 13.90 0.1M
2021-03-12 16.10 16.10 13.00 15.00 0.1M
2021-03-11 16.30 16.30 15.60 15.90 0.0M
2021-03-10 17.30 17.30 15.50 16.00 0.1M
2021-03-09 17.00 17.70 16.70 17.10 0.1M
2021-03-08 18.20 19.50 16.50 16.70 0.2M
2021-03-05 16.40 18.50 16.00 17.90 0.1M
2021-03-04 16.30 16.70 15.80 16.40 0.0M
2021-03-03 17.20 17.50 15.70 16.10 0.0M
2021-03-02 17.10 17.70 16.60 17.10 0.0M
2021-03-01 15.90 17.20 15.70 17.00 0.0M
2021-02-26 16.80 16.80 15.10 15.60 0.0M
2021-02-25 17.50 17.60 16.50 16.50 0.0M
2021-02-24 16.80 18.20 16.40 17.30 0.0M
2021-02-23 18.80 18.80 16.40 16.70 0.1M
2021-02-22 18.00 19.40 17.80 18.40 0.1M
2021-02-19 18.30 18.30 15.10 17.80 0.1M
2021-02-18 18.80 21.40 17.90 17.90 0.4M
2021-02-17 15.20 18.20 14.00 17.90 0.2M
2021-02-16 12.70 14.90 12.60 14.20 0.2M
2021-02-15 10.90 14.40 10.50 12.00 0.2M
2021-02-12 10.00 11.90 9.90 11.40 0.1M
2021-02-11 12.00 12.30 11.50 11.90 0.0M
2021-02-10 11.90 12.20 10.50 12.00 0.0M
2021-02-09 13.00 13.00 11.30 11.90 0.0M
2021-02-08 18.20 21.00 10.50 12.30 0.2M
2021-02-05 14.00 15.20 13.80 15.20 0.0M
2021-02-04 13.20 13.50 12.90 12.90 0.0M
2021-02-03 13.30 13.60 13.00 13.20 0.0M
2021-02-02 13.40 13.80 12.80 13.20 0.0M
2021-02-01 13.90 14.00 12.00 12.70 0.0M
2021-01-29 14.30 14.50 13.90 14.20 0.0M
2021-01-28 14.10 14.50 13.60 14.20 0.0M
2021-01-27 14.50 14.60 13.50 14.10 0.0M
2021-01-26 14.50 14.50 14.00 14.40 0.0M
2021-01-25 13.60 14.30 13.00 14.20 0.0M
2021-01-22 13.80 14.40 12.60 14.40 0.0M
2021-01-21 12.40 14.20 12.10 12.90 0.0M
2021-01-20 9.45 12.70 9.40 12.20 0.0M
2021-01-19 9.40 9.45 9.00 9.40 0.0M
2021-01-18 7.50 9.95 7.50 9.50 0.0M
2021-01-15 7.50 7.50 7.10 7.50 0.0M
2021-01-14 8.10 8.10 6.60 7.15 0.0M
2021-01-13 9.45 9.45 7.60 8.00 0.0M
2021-01-12 9.10 9.50 9.10 9.30 0.0M
2021-01-11 8.00 9.60 7.95 8.95 0.0M
2021-01-08 6.70 7.95 6.00 7.95 0.0M
2021-01-07 5.50 6.60 5.30 6.50 0.0M
2021-01-05 4.66 5.55 4.40 5.50 0.0M
2021-01-04 4.90 4.90 4.20 4.66 0.0M