Live Motion Games SA

LMGP
🏛️ 波兰 →
1.30
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
2022-12-30 5.82 6.00 5.78 6.00 0.0M
2022-12-29 5.96 6.00 5.82 5.82 0.0M
2022-12-28 5.96 6.08 5.66 5.96 0.0M
2022-12-27 6.30 6.44 5.90 5.90 0.0M
2022-12-23 5.64 6.44 5.50 6.22 0.0M
2022-12-22 5.40 5.66 5.40 5.64 0.0M
2022-12-21 5.40 5.66 5.26 5.66 0.0M
2022-12-20 5.56 5.58 5.42 5.58 0.0M
2022-12-19 5.40 5.64 5.36 5.50 0.0M
2022-12-16 5.70 5.70 5.16 5.38 0.0M
2022-12-15 5.98 6.18 5.40 5.70 0.0M
2022-12-14 6.28 6.34 5.82 5.82 0.0M
2022-12-13 6.80 6.80 6.12 6.40 0.0M
2022-12-12 6.86 6.98 6.60 6.96 0.0M
2022-12-09 6.78 7.08 6.74 7.06 0.0M
2022-12-08 7.12 7.16 6.80 6.80 0.0M
2022-12-07 6.98 7.10 6.90 7.10 0.0M
2022-12-06 7.00 7.10 6.82 6.90 0.0M
2022-12-05 6.88 7.16 6.80 6.80 0.0M
2022-12-02 6.94 6.98 6.70 6.90 0.0M
2022-12-01 6.84 6.98 6.62 6.78 0.0M
2022-11-30 6.40 6.86 5.94 6.80 0.0M
2022-11-29 7.26 7.26 5.82 6.26 0.0M
2022-11-28 7.60 7.60 7.22 7.22 0.0M
2022-11-25 7.38 7.64 7.38 7.64 0.0M
2022-11-24 7.74 7.74 7.38 7.38 0.0M
2022-11-23 7.60 8.26 7.30 7.64 0.0M
2022-11-22 7.14 7.28 6.94 7.28 0.0M
2022-11-21 7.50 7.50 7.00 7.20 0.0M
2022-11-18 7.64 7.64 7.22 7.50 0.0M
2022-11-17 7.94 7.94 7.62 7.80 0.0M
2022-11-16 7.94 7.94 7.68 7.94 0.0M
2022-11-15 7.88 8.28 7.54 7.98 0.0M
2022-11-14 8.40 9.02 7.78 8.08 0.0M
2022-11-10 8.64 8.94 8.38 8.70 0.0M
2022-11-09 8.70 8.90 8.50 8.86 0.0M
2022-11-08 8.24 8.98 8.00 8.98 0.0M
2022-11-07 8.60 8.60 7.94 8.42 0.0M
2022-11-04 7.78 9.30 7.64 8.60 0.0M
2022-11-03 7.66 7.80 7.40 7.76 0.0M
2022-11-02 7.52 7.78 7.50 7.68 0.0M
2022-10-31 7.42 7.96 7.22 7.70 0.0M
2022-10-28 7.46 7.66 7.34 7.62 0.0M
2022-10-27 8.00 8.00 7.40 7.66 0.0M
2022-10-26 6.92 8.16 6.72 8.06 0.0M
2022-10-25 7.10 7.12 6.80 6.90 0.0M
2022-10-24 6.84 7.18 6.62 7.10 0.0M
2022-10-21 7.42 7.42 7.12 7.12 0.0M
2022-10-20 7.68 7.68 6.22 7.42 0.0M
2022-10-19 7.66 7.68 7.60 7.68 0.0M
2022-10-18 7.98 7.98 7.10 7.66 0.0M
2022-10-17 7.90 7.98 7.72 7.98 0.0M
2022-10-14 8.00 8.02 7.98 7.98 0.0M
2022-10-12 8.00 8.30 8.00 8.20 0.0M
2022-10-11 8.20 8.42 7.90 8.20 0.0M
2022-10-10 8.32 8.32 8.20 8.20 0.0M
2022-10-07 8.22 8.32 8.12 8.30 0.0M
2022-10-06 8.30 8.38 8.30 8.32 0.0M
2022-10-05 8.40 8.40 8.18 8.38 0.0M
2022-10-04 8.36 8.50 8.36 8.40 0.0M
2022-10-03 8.80 8.80 8.28 8.36 0.0M
2022-09-30 8.90 8.90 8.50 8.84 0.0M
2022-09-29 9.20 9.28 8.72 9.10 0.0M
2022-09-28 9.42 9.42 8.76 9.20 0.0M
2022-09-27 8.72 9.50 8.72 9.46 0.0M
2022-09-26 8.60 8.86 8.50 8.70 0.0M
2022-09-23 9.08 9.10 8.54 8.90 0.0M
2022-09-22 8.94 9.18 8.70 9.18 0.0M
2022-09-21 9.20 9.20 8.96 9.18 0.0M
2022-09-20 9.28 9.28 9.28 9.28 0.0M
2022-09-19 9.02 9.38 9.00 9.00 0.0M
2022-09-16 8.74 9.02 8.70 9.02 0.0M
2022-09-15 9.22 9.22 8.68 9.00 0.0M
2022-09-14 9.50 9.52 8.82 9.22 0.0M
2022-09-13 9.50 9.70 9.24 9.50 0.0M
2022-09-12 9.36 9.52 9.20 9.40 0.0M
2022-09-09 8.84 9.80 8.80 9.34 0.0M
2022-09-08 9.00 9.00 8.60 8.66 0.0M
2022-09-07 9.16 9.32 9.00 9.00 0.0M
2022-09-06 9.56 9.80 8.90 9.16 0.0M
2022-09-05 9.50 9.66 9.22 9.54 0.0M
2022-09-02 9.60 9.78 9.14 9.40 0.0M
2022-09-01 9.78 9.78 9.36 9.78 0.0M
2022-08-31 10.05 10.35 9.80 10.00 0.0M
2022-08-30 9.90 10.35 9.72 9.84 0.0M
2022-08-29 9.64 10.15 9.48 9.90 0.0M
2022-08-26 9.74 10.30 9.30 10.10 0.0M
2022-08-25 10.70 10.80 9.76 9.90 0.0M
2022-08-24 10.60 11.45 10.35 10.70 0.0M
2022-08-23 10.50 10.85 10.15 10.30 0.0M
2022-08-22 11.00 11.00 10.10 10.60 0.0M
2022-08-19 11.40 11.85 10.85 11.00 0.0M
2022-08-18 11.55 11.55 10.75 11.30 0.0M
2022-08-17 11.70 11.95 10.65 11.55 0.0M
2022-08-16 13.30 13.35 11.55 11.55 0.0M
2022-08-12 13.80 14.30 13.15 13.20 0.0M
2022-08-11 14.00 14.50 13.35 13.90 0.0M
2022-08-10 15.80 15.80 14.40 15.10 0.0M
2022-08-09 16.60 17.20 14.85 15.70 0.0M
2022-08-08 16.95 17.50 13.60 15.40 0.0M
2022-08-05 16.80 17.95 14.80 16.75 0.0M
2022-08-04 15.00 18.00 14.70 16.35 0.1M
2022-08-03 13.70 14.20 12.80 13.65 0.0M
2022-08-02 14.60 18.70 13.00 13.20 0.1M
2022-08-01 12.20 13.95 12.20 13.70 0.0M
2022-07-29 11.70 12.90 11.70 12.20 0.0M
2022-07-28 12.70 13.35 11.50 11.70 0.0M
2022-07-27 14.00 14.00 11.40 12.20 0.0M
2022-07-26 13.30 16.60 12.25 13.45 0.1M
2022-07-25 8.50 12.20 8.50 12.20 0.2M
2022-07-22 7.84 8.30 7.76 8.22 0.0M
2022-07-21 8.28 8.28 8.00 8.00 0.0M
2022-07-20 8.40 8.60 8.00 8.32 0.0M
2022-07-19 9.00 9.00 8.28 8.48 0.0M
2022-07-18 8.76 9.00 8.70 9.00 0.0M
2022-07-15 8.72 9.04 8.70 9.04 0.0M
2022-07-14 8.90 8.98 8.70 8.90 0.0M
2022-07-13 8.84 9.14 8.78 8.90 0.0M
2022-07-12 8.90 9.88 8.60 8.98 0.0M
2022-07-11 9.34 9.38 8.52 9.08 0.0M
2022-07-08 9.54 9.54 8.84 9.24 0.0M
2022-07-07 8.82 9.54 8.82 9.38 0.0M
2022-07-06 9.22 9.24 8.50 9.18 0.0M
2022-07-05 9.54 9.66 9.22 9.24 0.0M
2022-07-04 10.15 10.15 9.54 9.80 0.0M
2022-07-01 10.00 10.85 9.80 10.15 0.0M
2022-06-30 9.76 10.20 9.70 9.96 0.0M
2022-06-29 9.96 10.05 9.66 9.90 0.0M
2022-06-28 10.85 11.00 9.68 10.30 0.0M
2022-06-27 12.95 13.20 10.80 11.05 0.1M
2022-06-24 8.80 12.45 8.40 11.30 0.1M
2022-06-23 9.00 9.10 8.42 8.80 0.0M
2022-06-22 9.10 9.20 8.74 8.88 0.0M
2022-06-21 9.38 9.38 8.30 9.00 0.0M
2022-06-20 10.35 10.65 9.02 9.38 0.0M
2022-06-17 10.60 11.00 10.30 10.35 0.0M
2022-06-15 9.54 11.30 9.52 11.30 0.0M
2022-06-14 10.30 11.30 9.34 9.52 0.0M
2022-06-13 14.20 14.20 9.50 10.00 0.1M
2022-06-10 18.00 18.95 16.75 16.75 0.1M
2022-06-09 29.80 30.60 27.00 29.00 0.0M
2022-06-08 31.70 31.70 30.00 30.00 0.0M
2022-06-07 31.00 31.90 29.90 31.70 0.0M
2022-06-06 32.20 32.30 29.50 30.80 0.0M
2022-06-03 30.80 32.70 30.70 32.40 0.0M
2022-06-02 31.50 32.40 30.30 31.70 0.0M
2022-06-01 33.00 33.30 30.00 31.50 0.0M
2022-05-31 32.90 33.10 32.60 32.60 0.0M
2022-05-30 30.70 33.20 30.50 32.50 0.0M
2022-05-27 31.30 31.60 30.60 30.70 0.0M
2022-05-26 31.00 31.80 30.30 31.30 0.0M
2022-05-25 31.10 31.60 29.90 30.10 0.0M
2022-05-24 30.50 31.50 29.90 30.80 0.0M
2022-05-23 31.60 31.80 30.50 31.40 0.0M
2022-05-20 29.30 31.70 29.20 31.20 0.0M
2022-05-19 26.40 30.20 25.10 28.70 0.0M
2022-05-18 26.60 26.60 25.20 26.60 0.0M
2022-05-17 26.70 26.70 26.70 26.70 0.0M
2022-05-16 26.80 26.80 26.00 26.70 0.0M
2022-05-13 27.00 27.00 25.80 26.80 0.0M
2022-05-12 26.00 26.60 26.00 26.60 0.0M
2022-05-11 26.70 27.60 24.70 27.40 0.0M
2022-05-10 28.10 28.10 27.00 27.80 0.0M
2022-05-09 26.70 28.20 26.70 28.20 0.0M
2022-05-06 28.20 28.20 27.00 27.80 0.0M
2022-05-05 28.50 28.50 28.20 28.20 0.0M
2022-05-04 28.00 28.50 27.60 28.50 0.0M
2022-05-02 28.70 28.80 28.50 28.80 0.0M
2022-04-29 28.90 29.00 27.70 28.80 0.0M
2022-04-28 28.10 28.80 28.10 28.80 0.0M
2022-04-27 28.20 28.80 27.50 28.80 0.0M
2022-04-26 27.50 28.20 27.40 28.20 0.0M
2022-04-25 28.40 28.40 28.40 28.40 0.0M
2022-04-22 28.00 28.50 26.60 28.00 0.0M
2022-04-21 27.90 28.40 27.30 28.30 0.0M
2022-04-20 28.20 29.30 27.90 27.90 0.0M
2022-04-19 28.60 29.00 28.10 28.60 0.0M
2022-04-14 29.50 29.50 28.20 29.00 0.0M
2022-04-13 31.10 31.10 29.00 29.50 0.0M
2022-04-12 30.38 30.38 28.71 29.50 0.0M
2022-04-11 30.37 31.18 29.33 30.40 0.0M
2022-04-08 30.39 30.40 28.92 30.35 0.0M
2022-04-07 29.99 30.20 29.99 30.20 0.0M
2022-04-06 31.00 31.00 28.56 29.99 0.0M
2022-04-05 31.19 31.30 29.50 31.19 0.0M
2022-04-04 30.50 30.90 30.50 30.90 0.0M
2022-04-01 30.00 30.00 29.90 29.93 0.0M
2022-03-31 29.99 30.50 28.70 30.40 0.0M
2022-03-30 29.00 29.99 28.60 29.99 0.0M
2022-03-29 29.00 29.99 29.00 29.74 0.0M
2022-03-28 29.00 29.00 28.10 28.98 0.0M
2022-03-25 28.60 29.88 28.60 29.50 0.0M
2022-03-24 28.50 28.96 27.00 28.85 0.0M
2022-03-23 26.90 26.90 25.80 26.20 0.0M
2022-03-22 26.88 27.00 26.88 27.00 0.0M
2022-03-21 25.70 26.80 25.70 26.80 0.0M
2022-03-18 26.98 26.98 26.75 26.80 0.0M
2022-03-17 27.40 27.70 25.80 26.80 0.0M
2022-03-16 27.10 27.30 26.50 27.30 0.0M
2022-03-15 26.70 27.00 26.70 27.00 0.0M
2022-03-14 26.50 26.50 25.40 26.50 0.0M
2022-03-11 26.00 27.00 25.50 27.00 0.0M
2022-03-10 26.00 26.00 26.00 26.00 0.0M
2022-03-09 26.80 26.80 25.00 26.00 0.0M
2022-03-08 25.62 26.80 25.62 26.80 0.0M
2022-03-07 26.80 26.80 25.12 26.30 0.0M
2022-03-04 26.02 27.00 25.80 27.00 0.0M
2022-03-03 25.92 27.40 25.70 27.00 0.0M
2022-03-02 26.90 26.90 26.00 26.90 0.0M
2022-03-01 27.00 27.00 26.90 26.90 0.0M
2022-02-28 28.86 28.86 25.70 28.48 0.0M
2022-02-25 26.12 28.10 26.10 26.80 0.0M
2022-02-24 25.00 27.00 23.52 26.10 0.0M
2022-02-23 29.80 30.00 27.60 27.60 0.0M
2022-02-22 29.00 30.00 28.50 30.00 0.0M
2022-02-21 30.00 30.40 28.46 29.98 0.0M
2022-02-18 30.98 30.98 29.65 30.88 0.0M
2022-02-17 31.10 31.10 30.00 30.85 0.0M
2022-02-16 32.85 32.85 30.90 32.50 0.0M
2022-02-15 32.40 33.00 31.99 32.99 0.0M
2022-02-14 31.00 31.50 28.90 31.50 0.0M
2022-02-11 32.00 32.00 31.99 31.99 0.0M
2022-02-10 32.00 33.00 31.50 32.00 0.0M
2022-02-09 33.00 33.00 31.50 33.00 0.0M
2022-02-08 33.50 33.50 32.10 33.48 0.0M
2022-02-07 33.00 34.28 32.90 33.90 0.0M
2022-02-04 30.75 32.90 30.75 32.38 0.0M
2022-02-03 30.00 30.49 29.80 30.49 0.0M
2022-02-02 29.90 30.49 29.90 30.49 0.0M
2022-02-01 30.20 30.48 30.20 30.48 0.0M
2022-01-31 30.00 30.37 30.00 30.29 0.0M
2022-01-28 30.50 30.50 27.60 29.99 0.0M
2022-01-27 29.90 30.49 29.35 29.90 0.0M
2022-01-26 30.38 30.88 29.35 30.00 0.0M
2022-01-25 30.00 30.48 30.00 30.40 0.0M
2022-01-24 31.40 32.00 29.62 30.30 0.0M
2022-01-21 31.70 32.70 31.50 32.70 0.0M
2022-01-20 33.00 34.40 31.40 33.00 0.0M
2022-01-19 33.90 33.90 33.00 33.40 0.0M
2022-01-18 34.90 35.00 33.22 34.00 0.0M
2022-01-17 33.60 37.70 33.30 34.90 0.0M
2022-01-14 32.10 33.60 32.00 33.60 0.0M
2022-01-13 32.00 33.46 32.00 33.05 0.0M
2022-01-12 31.50 33.60 31.50 33.60 0.0M
2022-01-11 31.00 31.50 30.00 31.50 0.0M
2022-01-10 31.00 31.50 29.80 31.50 0.0M
2022-01-07 30.58 30.98 29.63 30.86 0.0M
2022-01-05 29.90 30.50 29.33 30.50 0.0M
2022-01-04 29.50 30.50 29.26 30.30 0.0M
2022-01-03 29.16 30.00 29.12 29.30 0.0M