Emplocity SA

EMPP
🏛️ 波兰 →
1.91
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
2023-12-29 11.50 11.50 11.45 11.45 0.0M
2023-12-28 11.50 11.50 11.45 11.50 0.0M
2023-12-27 11.70 11.70 11.00 11.10 0.0M
2023-12-22 11.70 11.70 11.20 11.70 0.0M
2023-12-21 11.95 11.95 11.20 11.85 0.0M
2023-12-20 12.00 12.00 11.00 11.00 0.0M
2023-12-19 11.80 11.80 11.80 11.80 0.0M
2023-12-18 11.80 11.80 11.15 11.75 0.0M
2023-12-15 12.10 12.10 11.20 11.85 0.0M
2023-12-14 12.05 12.10 12.05 12.10 0.0M
2023-12-13 12.05 12.05 12.05 12.05 0.0M
2023-12-12 12.05 12.05 11.30 12.00 0.0M
2023-12-11 12.05 12.05 11.60 11.75 0.0M
2023-12-08 12.00 12.15 11.50 11.50 0.0M
2023-12-07 11.20 12.00 11.10 12.00 0.0M
2023-12-06 12.00 12.00 12.00 12.00 0.0M
2023-12-05 12.20 12.20 11.00 11.55 0.0M
2023-12-04 12.15 12.20 12.00 12.00 0.0M
2023-12-01 11.95 12.20 11.75 12.15 0.0M
2023-11-30 11.75 11.75 11.75 11.75 0.0M
2023-11-29 11.75 11.75 11.55 11.55 0.0M
2023-11-28 11.85 11.85 11.00 11.65 0.0M
2023-11-27 12.20 12.20 10.85 11.00 0.0M
2023-11-24 12.20 12.20 11.40 12.00 0.0M
2023-11-23 12.20 12.20 12.20 12.20 0.0M
2023-11-22 12.25 12.25 11.45 11.45 0.0M
2023-11-21 12.25 12.25 12.20 12.25 0.0M
2023-11-20 12.25 12.25 11.60 12.15 0.0M
2023-11-17 12.25 12.25 11.45 11.45 0.0M
2023-11-16 12.25 12.25 12.00 12.00 0.0M
2023-11-15 11.15 11.95 11.15 11.95 0.0M
2023-11-14 11.50 11.50 10.30 10.40 0.0M
2023-11-13 11.50 11.50 11.00 11.40 0.0M
2023-11-10 10.85 10.95 10.85 10.95 0.0M
2023-11-09 10.80 10.80 10.50 10.60 0.0M
2023-11-08 10.85 10.85 10.30 10.40 0.0M
2023-11-07 10.60 10.90 10.25 10.85 0.0M
2023-11-06 12.25 12.25 12.25 12.25 0.0M
2023-11-03 11.70 11.70 11.00 11.70 0.0M
2023-11-02 11.85 11.85 11.10 11.10 0.0M
2023-10-31 12.20 12.20 11.15 11.15 0.0M
2023-10-30 12.25 12.25 10.50 11.75 0.0M
2023-10-27 12.30 12.30 12.30 12.30 0.0M
2023-10-26 12.70 12.70 11.00 11.00 0.0M
2023-10-25 12.90 12.90 10.60 11.80 0.0M
2023-10-24 11.45 11.45 11.45 11.45 0.0M
2023-10-23 10.90 11.55 10.90 11.45 0.0M
2023-10-20 11.70 11.70 10.90 10.90 0.0M
2023-10-19 12.40 12.40 11.00 11.00 0.0M
2023-10-18 12.50 12.50 11.60 11.75 0.0M
2023-10-17 12.50 12.50 11.65 12.50 0.0M
2023-10-16 12.55 12.55 12.55 12.55 0.0M
2023-10-13 12.50 12.55 12.00 12.00 0.0M
2023-10-12 12.30 12.60 12.30 12.50 0.0M
2023-10-11 12.60 12.60 12.60 12.60 0.0M
2023-10-10 12.70 12.70 11.65 12.45 0.0M
2023-10-09 12.90 12.90 12.40 12.70 0.0M
2023-10-06 13.25 13.25 12.00 12.75 0.0M
2023-10-05 13.15 13.25 13.15 13.25 0.0M
2023-10-04 13.00 13.00 12.55 12.55 0.0M
2023-10-03 13.10 13.10 13.10 13.10 0.0M
2023-10-02 13.10 13.10 13.10 13.10 0.0M
2023-09-29 13.10 13.10 12.50 12.50 0.0M
2023-09-28 12.45 12.85 12.05 12.85 0.0M
2023-09-27 13.15 13.15 12.25 12.25 0.0M
2023-09-26 12.50 12.50 12.50 12.50 0.0M
2023-09-25 12.50 12.50 12.45 12.45 0.0M
2023-09-22 13.30 13.30 13.30 13.30 0.0M
2023-09-21 13.20 13.20 12.50 12.50 0.0M
2023-09-20 13.30 13.30 13.25 13.25 0.0M
2023-09-19 13.40 13.40 12.25 13.30 0.0M
2023-09-18 13.50 13.50 12.50 13.00 0.0M
2023-09-15 13.60 13.60 12.90 12.90 0.0M
2023-09-14 12.90 13.65 12.90 12.95 0.0M
2023-09-13 12.60 12.60 12.60 12.60 0.0M
2023-09-12 12.80 12.90 12.60 12.60 0.0M
2023-09-11 12.80 12.80 12.80 12.80 0.0M
2023-09-08 12.20 13.00 12.20 12.60 0.0M
2023-09-07 13.00 13.25 12.60 13.25 0.0M
2023-09-06 13.75 13.75 13.75 13.75 0.0M
2023-09-05 13.75 13.75 13.60 13.75 0.0M
2023-09-04 13.75 13.75 13.60 13.60 0.0M
2023-09-01 13.30 13.40 13.30 13.40 0.0M
2023-08-31 12.60 13.30 12.60 13.30 0.0M
2023-08-30 13.30 13.30 12.70 12.70 0.0M
2023-08-29 13.80 13.80 12.65 13.30 0.0M
2023-08-28 12.80 13.60 12.60 13.60 0.0M
2023-08-25 13.60 13.70 12.60 12.60 0.0M
2023-08-24 13.60 13.60 13.60 13.60 0.0M
2023-08-23 13.70 13.70 13.70 13.70 0.0M
2023-08-22 13.70 13.70 13.00 13.00 0.0M
2023-08-21 14.25 14.25 13.35 13.35 0.0M
2023-08-18 14.20 14.35 12.55 13.35 0.0M
2023-08-17 14.00 14.00 13.55 14.00 0.0M
2023-08-16 14.00 14.35 14.00 14.30 0.0M
2023-08-14 14.00 14.00 13.80 14.00 0.0M
2023-08-11 14.70 14.80 14.30 14.70 0.0M
2023-08-10 15.00 15.00 14.35 14.70 0.0M
2023-08-09 14.70 15.10 14.70 15.00 0.0M
2023-08-08 14.70 15.20 14.65 14.65 0.0M
2023-08-07 14.00 15.20 13.80 14.70 0.0M
2023-08-04 13.60 14.00 13.60 14.00 0.0M
2023-08-03 14.00 14.00 13.60 13.60 0.0M
2023-08-02 13.70 14.00 13.60 14.00 0.0M
2023-08-01 14.85 14.85 13.60 13.60 0.0M
2023-07-31 14.95 15.20 14.80 14.80 0.0M
2023-07-28 15.15 15.20 14.95 14.95 0.0M
2023-07-27 15.10 15.10 14.95 15.00 0.0M
2023-07-26 15.15 15.15 14.95 15.00 0.0M
2023-07-25 14.60 15.20 14.60 15.15 0.0M
2023-07-24 14.55 15.20 14.50 14.60 0.0M
2023-07-21 13.95 14.60 13.90 14.60 0.0M
2023-07-20 14.60 14.60 13.40 13.40 0.0M
2023-07-19 14.00 14.60 13.60 13.60 0.0M
2023-07-18 14.60 14.60 14.00 14.00 0.0M
2023-07-17 14.00 14.60 13.30 14.60 0.0M
2023-07-14 14.00 14.00 13.40 14.00 0.0M
2023-07-13 14.70 14.70 13.30 13.90 0.0M
2023-07-12 14.00 14.70 14.00 14.70 0.0M
2023-07-11 13.10 14.55 13.10 14.50 0.0M
2023-07-10 13.70 13.70 13.10 13.10 0.0M
2023-07-07 13.70 13.70 13.10 13.10 0.0M
2023-07-06 13.90 13.90 12.80 13.70 0.0M
2023-07-05 13.70 13.80 13.00 13.55 0.0M
2023-07-04 12.50 13.70 12.40 13.00 0.0M
2023-07-03 12.00 12.20 11.80 11.80 0.0M
2023-06-30 11.95 11.95 11.95 11.95 0.0M
2023-06-29 11.90 12.20 11.30 11.30 0.0M
2023-06-28 11.60 13.60 11.60 11.90 0.0M
2023-06-27 12.00 12.00 11.60 11.60 0.0M
2023-06-26 12.90 12.90 12.00 12.50 0.0M
2023-06-23 13.90 13.90 13.00 13.00 0.0M
2023-06-22 11.60 14.00 11.60 13.70 0.0M
2023-06-21 11.70 11.75 11.60 11.60 0.0M
2023-06-20 11.60 11.70 11.00 11.00 0.0M
2023-06-19 10.70 12.35 10.40 11.45 0.0M
2023-06-16 10.75 10.75 10.45 10.45 0.0M
2023-06-15 10.60 10.75 10.25 10.75 0.0M
2023-06-14 11.60 11.60 10.60 11.10 0.0M
2023-06-13 11.55 11.60 11.30 11.30 0.0M
2023-06-12 11.00 11.55 11.00 11.55 0.0M
2023-06-09 11.10 11.60 11.10 11.60 0.0M
2023-06-07 12.10 12.10 11.20 11.40 0.0M
2023-06-05 11.00 11.20 11.00 11.20 0.0M
2023-06-02 11.20 11.20 10.10 11.00 0.0M
2023-06-01 11.50 11.50 11.10 11.10 0.0M
2023-05-31 11.75 12.00 11.75 12.00 0.0M
2023-05-30 12.00 12.00 12.00 12.00 0.0M
2023-05-29 12.10 12.10 11.50 11.60 0.0M
2023-05-26 11.80 12.00 11.50 12.00 0.0M
2023-05-25 12.20 12.20 12.20 12.20 0.0M
2023-05-24 12.75 12.75 11.80 12.20 0.0M
2023-05-23 12.30 12.80 12.30 12.80 0.0M
2023-05-22 12.55 12.60 12.15 12.15 0.0M
2023-05-19 12.55 13.20 12.55 13.20 0.0M
2023-05-18 12.00 12.00 11.80 11.80 0.0M
2023-05-17 11.50 13.50 11.40 13.50 0.0M
2023-05-16 11.90 11.90 10.55 11.40 0.0M
2023-05-12 12.10 12.80 11.90 12.80 0.0M
2023-05-11 11.55 12.80 11.55 12.10 0.0M
2023-05-10 13.00 13.50 13.00 13.50 0.0M
2023-05-09 13.00 13.00 13.00 13.00 0.0M
2023-05-08 13.10 13.20 13.00 13.00 0.0M
2023-05-05 13.00 13.20 13.00 13.20 0.0M
2023-05-02 13.80 13.80 13.25 13.25 0.0M
2023-04-28 12.50 12.50 12.40 12.40 0.0M
2023-04-27 12.30 12.50 12.25 12.50 0.0M
2023-04-26 13.30 13.30 12.55 12.55 0.0M
2023-04-25 13.90 13.90 12.50 13.00 0.0M
2023-04-24 14.50 14.50 14.50 14.50 0.0M
2023-04-21 14.80 14.80 13.80 13.90 0.0M
2023-04-20 14.40 14.40 14.40 14.40 0.0M
2023-04-19 13.80 14.90 13.80 14.90 0.0M
2023-04-18 14.40 14.90 14.40 14.90 0.0M
2023-04-17 14.30 14.90 14.30 14.90 0.0M
2023-04-14 14.80 14.80 14.80 14.80 0.0M
2023-04-13 15.20 15.20 14.80 14.80 0.0M
2023-04-12 15.25 15.40 15.25 15.30 0.0M
2023-04-11 15.50 15.50 15.50 15.50 0.0M
2023-04-06 14.50 15.75 14.50 15.75 0.0M
2023-04-05 14.00 14.70 14.00 14.50 0.0M
2023-04-04 14.10 14.60 13.90 14.50 0.0M
2023-04-03 14.50 14.50 14.00 14.50 0.0M
2023-03-31 14.00 14.50 14.00 14.50 0.0M
2023-03-30 14.60 14.60 14.60 14.60 0.0M
2023-03-29 14.60 14.60 14.60 14.60 0.0M
2023-03-28 14.00 14.60 13.90 14.60 0.0M
2023-03-27 14.00 14.60 13.90 14.60 0.0M
2023-03-24 14.00 14.60 13.80 14.60 0.0M
2023-03-23 14.35 14.55 13.80 14.55 0.0M
2023-03-22 14.65 14.65 13.60 14.40 0.0M
2023-03-21 14.80 14.80 14.20 14.70 0.0M
2023-03-20 14.80 14.80 14.80 14.80 0.0M
2023-03-17 14.80 14.80 14.80 14.80 0.0M
2023-03-16 14.20 16.00 14.00 15.00 0.0M
2023-03-15 14.75 15.50 14.50 14.90 0.0M
2023-03-14 14.30 14.75 14.30 14.75 0.0M
2023-03-13 14.90 14.90 13.70 14.30 0.0M
2023-03-10 15.10 15.10 14.70 15.00 0.0M
2023-03-09 16.25 16.25 15.00 15.50 0.0M
2023-03-08 16.20 16.45 15.80 16.25 0.0M
2023-03-07 16.00 18.00 15.85 16.00 0.0M
2023-03-06 16.20 16.20 15.50 15.85 0.0M
2023-03-03 15.60 15.85 15.25 15.60 0.0M
2023-03-02 16.20 16.90 15.60 16.00 0.0M
2023-03-01 16.35 16.55 15.60 16.15 0.0M
2023-02-28 16.20 16.35 15.55 16.35 0.0M
2023-02-27 17.50 17.50 16.05 16.75 0.0M
2023-02-24 18.00 18.80 17.10 18.45 0.0M
2023-02-23 18.00 18.55 17.20 18.45 0.0M
2023-02-22 19.00 19.35 17.35 17.85 0.0M
2023-02-21 18.50 19.40 18.10 19.10 0.0M
2023-02-20 16.90 18.60 16.90 18.40 0.0M
2023-02-17 16.05 17.00 16.00 16.90 0.0M
2023-02-16 16.00 16.80 16.00 16.00 0.0M
2023-02-15 15.00 16.00 14.60 15.95 0.0M
2023-02-14 16.50 17.30 13.50 15.30 0.0M
2023-02-13 16.00 17.75 15.80 17.40 0.0M
2023-02-10 14.90 17.70 14.90 15.80 0.0M
2023-02-09 12.80 14.90 12.80 14.80 0.0M
2023-02-08 13.80 14.30 12.30 12.80 0.0M
2023-02-07 15.00 15.00 13.00 14.40 0.0M
2023-02-06 11.30 15.20 11.30 15.20 0.0M
2023-02-03 12.20 12.45 11.00 11.00 0.0M
2023-02-02 12.30 12.50 11.80 12.10 0.0M
2023-02-01 12.40 12.90 11.10 11.10 0.0M
2023-01-31 8.88 11.50 8.88 11.50 0.0M
2023-01-30 8.14 8.90 8.14 8.88 0.0M
2023-01-27 7.50 8.00 7.50 8.00 0.0M
2023-01-26 7.50 7.50 7.50 7.50 0.0M
2023-01-25 7.50 7.70 7.40 7.60 0.0M
2023-01-24 7.12 7.80 7.08 7.80 0.0M
2023-01-23 7.70 7.70 7.70 7.70 0.0M
2023-01-20 7.44 7.80 6.68 7.70 0.0M
2023-01-19 7.80 8.00 7.80 7.80 0.0M
2023-01-18 8.47 8.47 7.71 8.20 0.0M
2023-01-17 8.25 8.48 7.92 8.48 0.0M
2023-01-16 8.80 8.80 8.35 8.80 0.0M
2023-01-13 9.20 9.20 8.80 9.20 0.0M
2023-01-12 8.80 9.50 8.80 9.20 0.0M
2023-01-11 8.80 8.80 8.30 8.80 0.0M
2023-01-09 8.40 9.00 7.40 9.00 0.0M
2023-01-05 8.60 9.10 8.15 9.00 0.0M
2023-01-04 8.00 8.60 8.00 8.60 0.0M
2023-01-03 8.22 8.30 7.90 8.30 0.0M
2023-01-02 8.80 8.80 8.80 8.80 0.0M