Lokum Deweloper SA

LKD
🏛️ 波兰 →
23.70
最后更新: 2025-10-03
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 21.00 21.00 21.00 21.00 0.0M
2021-12-29 21.00 21.00 21.00 21.00 0.0M
2021-12-28 21.20 21.20 21.00 21.00 0.0M
2021-12-27 20.20 20.80 20.00 20.80 0.0M
2021-12-21 21.00 21.00 21.00 21.00 0.0M
2021-12-15 20.80 21.40 20.80 21.40 0.0M
2021-12-14 20.40 20.80 20.40 20.80 0.0M
2021-12-13 20.80 20.80 20.80 20.80 0.0M
2021-12-10 22.00 22.00 22.00 22.00 0.0M
2021-12-09 22.00 22.00 22.00 22.00 0.0M
2021-12-08 20.60 21.20 20.60 21.20 0.0M
2021-12-06 21.80 21.80 21.00 21.80 0.0M
2021-12-03 21.20 21.80 21.20 21.80 0.0M
2021-11-29 20.80 22.40 20.40 22.40 0.0M
2021-11-26 22.40 22.40 22.40 22.40 0.0M
2021-11-24 22.40 22.40 22.00 22.00 0.0M
2021-11-23 22.00 22.40 22.00 22.00 0.0M
2021-11-22 21.00 21.80 21.00 21.80 0.0M
2021-11-19 21.80 21.80 21.80 21.80 0.0M
2021-11-18 21.40 21.80 21.40 21.80 0.0M
2021-11-17 22.00 22.00 21.00 21.80 0.0M
2021-11-16 22.00 22.00 22.00 22.00 0.0M
2021-11-15 21.00 21.00 21.00 21.00 0.0M
2021-11-12 21.00 21.00 21.00 21.00 0.0M
2021-11-10 20.60 21.00 20.20 20.60 0.0M
2021-11-09 21.40 21.40 20.60 21.00 0.0M
2021-11-08 21.80 21.80 21.60 21.80 0.0M
2021-11-05 22.80 23.00 21.40 22.00 0.0M
2021-11-04 23.00 23.60 23.00 23.20 0.0M
2021-11-03 24.60 24.60 23.20 23.80 0.0M
2021-10-29 23.80 24.80 23.80 24.80 0.0M
2021-10-28 25.00 25.00 25.00 25.00 0.0M
2021-10-27 24.80 24.80 24.80 24.80 0.0M
2021-10-26 24.60 24.80 24.00 24.80 0.0M
2021-10-25 24.40 25.60 24.00 24.00 0.0M
2021-10-22 24.60 24.60 24.40 24.40 0.0M
2021-10-21 25.20 25.80 25.20 25.40 0.0M
2021-10-20 24.00 25.00 23.80 25.00 0.0M
2021-10-19 25.80 25.80 24.00 24.00 0.0M
2021-10-18 25.20 25.20 25.20 25.20 0.0M
2021-10-14 25.20 25.20 25.20 25.20 0.0M
2021-10-13 25.00 25.00 25.00 25.00 0.0M
2021-10-12 24.80 24.80 24.80 24.80 0.0M
2021-10-11 25.00 25.20 25.00 25.00 0.0M
2021-10-08 24.20 25.00 24.00 25.00 0.0M
2021-10-07 25.00 25.00 25.00 25.00 0.0M
2021-10-06 25.20 25.40 24.80 25.00 0.0M
2021-10-05 25.60 25.60 25.00 25.00 0.0M
2021-10-04 25.60 25.60 25.00 25.60 0.0M
2021-10-01 25.00 25.60 25.00 25.60 0.0M
2021-09-30 26.00 26.00 26.00 26.00 0.0M
2021-09-29 25.40 25.40 25.40 25.40 0.0M
2021-09-28 26.00 26.00 25.00 26.00 0.0M
2021-09-27 25.80 25.80 25.80 25.80 0.0M
2021-09-24 25.00 26.00 25.00 26.00 0.0M
2021-09-23 26.00 26.00 25.60 26.00 0.0M
2021-09-21 25.00 26.00 25.00 26.00 0.0M
2021-09-20 26.00 26.00 25.00 25.00 0.0M
2021-09-17 25.80 26.00 25.00 26.00 0.0M
2021-09-16 25.00 25.00 25.00 25.00 0.0M
2021-09-15 26.00 26.00 26.00 26.00 0.0M
2021-09-14 25.80 25.80 25.00 25.40 0.0M
2021-09-13 25.80 26.00 25.00 26.00 0.0M
2021-09-10 25.20 25.80 24.80 25.80 0.0M
2021-09-09 26.20 26.20 25.00 26.00 0.0M
2021-09-08 23.60 25.40 23.00 25.40 0.0M
2021-09-07 23.60 23.80 23.60 23.80 0.0M
2021-09-06 23.00 23.80 23.00 23.80 0.0M
2021-09-03 23.40 23.40 23.40 23.40 0.0M
2021-09-02 22.40 23.20 22.40 23.00 0.0M
2021-09-01 23.40 23.40 23.00 23.40 0.0M
2021-08-31 23.00 23.40 23.00 23.40 0.0M
2021-08-30 23.00 23.40 23.00 23.40 0.0M
2021-08-27 23.00 23.00 23.00 23.00 0.0M
2021-08-26 23.00 23.40 23.00 23.00 0.0M
2021-08-25 23.00 23.00 22.40 23.00 0.1M
2021-08-24 22.00 22.20 22.00 22.00 0.0M
2021-08-20 22.20 22.80 22.20 22.80 0.0M
2021-08-19 21.80 22.00 21.80 22.00 0.0M
2021-08-18 22.40 23.00 22.20 22.20 0.0M
2021-08-17 23.20 23.20 23.20 23.20 0.0M
2021-08-16 21.80 23.00 21.80 23.00 0.0M
2021-08-13 23.00 23.00 23.00 23.00 0.0M
2021-08-12 22.60 23.20 22.60 23.20 0.0M
2021-08-11 22.40 23.20 22.40 23.20 0.0M
2021-08-10 23.00 23.00 23.00 23.00 0.0M
2021-08-09 23.20 23.20 22.20 22.80 0.0M
2021-08-06 22.20 23.00 22.20 23.00 0.0M
2021-08-05 22.80 23.20 22.80 23.20 0.0M
2021-08-04 22.20 23.00 22.20 23.00 0.0M
2021-08-03 23.40 23.40 21.80 22.80 0.0M
2021-08-02 23.60 23.60 22.60 22.60 0.0M
2021-07-29 23.80 23.80 23.80 23.80 0.0M
2021-07-28 22.60 23.20 22.60 22.80 0.0M
2021-07-27 23.00 23.20 23.00 23.20 0.0M
2021-07-26 23.40 23.40 23.00 23.40 0.0M
2021-07-23 22.80 23.40 22.80 23.40 0.0M
2021-07-22 23.40 23.40 23.40 23.40 0.0M
2021-07-21 23.40 23.40 23.20 23.40 0.0M
2021-07-20 24.20 24.20 22.60 22.60 0.0M
2021-07-19 24.40 24.40 24.00 24.00 0.0M
2021-07-16 24.20 24.20 24.00 24.00 0.0M
2021-07-15 24.20 24.40 24.20 24.40 0.0M
2021-07-14 24.00 24.40 23.60 24.20 0.0M
2021-07-13 23.60 24.00 23.60 24.00 0.0M
2021-07-12 23.00 24.00 23.00 24.00 0.0M
2021-07-09 23.60 23.60 23.00 23.40 0.0M
2021-07-08 23.00 23.60 22.60 23.60 0.0M
2021-07-07 24.40 24.40 23.40 24.40 0.0M
2021-07-06 23.00 24.20 23.00 24.20 0.0M
2021-07-05 22.60 24.40 22.60 24.40 0.0M
2021-07-02 24.60 24.60 23.40 24.00 0.0M
2021-07-01 22.60 23.60 22.60 23.60 0.0M
2021-06-30 24.80 24.80 22.60 24.60 0.0M
2021-06-25 23.60 23.60 22.60 23.60 0.0M
2021-06-24 24.40 24.40 24.40 24.40 0.0M
2021-06-23 24.00 24.20 24.00 24.20 0.0M
2021-06-22 23.40 24.00 23.40 23.80 0.0M
2021-06-21 23.40 24.40 21.60 23.40 0.0M
2021-06-18 24.00 24.40 22.80 23.00 0.0M
2021-06-17 23.40 24.00 21.20 24.00 0.0M
2021-06-16 23.80 24.00 23.00 24.00 0.0M
2021-06-15 23.60 24.00 23.00 23.60 0.0M
2021-06-14 25.60 25.60 23.40 24.40 0.0M
2021-06-11 26.00 26.00 23.40 25.60 0.0M
2021-06-10 25.00 25.40 24.80 25.40 0.0M
2021-06-09 24.80 24.80 24.80 24.80 0.0M
2021-06-08 23.60 25.00 23.60 25.00 0.0M
2021-06-07 24.00 24.00 23.20 23.20 0.0M
2021-06-04 23.40 24.40 23.20 23.20 0.0M
2021-06-02 24.60 24.60 22.60 24.60 0.0M
2021-06-01 25.00 25.00 24.00 24.40 0.0M
2021-05-31 24.20 25.00 24.00 25.00 0.0M
2021-05-28 24.00 24.40 23.00 24.40 0.0M
2021-05-27 23.80 24.00 21.80 22.80 0.0M
2021-05-26 23.40 23.80 22.80 23.80 0.0M
2021-05-25 22.60 23.80 22.60 23.40 0.0M
2021-05-24 23.00 23.40 21.60 22.40 0.0M
2021-05-21 23.40 23.40 23.00 23.20 0.0M
2021-05-20 22.40 23.40 22.40 23.40 0.0M
2021-05-19 22.60 23.40 22.00 22.40 0.0M
2021-05-18 22.40 24.20 22.00 23.00 0.0M
2021-05-17 21.20 22.00 21.20 22.00 0.0M
2021-05-14 21.00 21.00 20.00 20.60 0.0M
2021-05-13 20.20 21.00 20.20 20.80 0.0M
2021-05-12 20.00 21.40 20.00 21.40 0.0M
2021-05-11 21.00 21.40 20.80 21.40 0.0M
2021-05-10 21.20 21.60 20.80 21.60 0.0M
2021-05-07 21.60 21.60 21.20 21.20 0.0M
2021-05-06 21.20 21.60 20.80 21.00 0.0M
2021-05-05 21.60 21.60 20.20 20.60 0.0M
2021-05-04 21.00 21.60 20.40 21.60 0.0M
2021-04-30 20.00 21.40 20.00 21.40 0.0M
2021-04-29 20.60 20.60 19.90 20.40 0.0M
2021-04-28 19.80 20.80 19.70 20.80 0.0M
2021-04-27 20.60 20.60 19.70 19.70 0.0M
2021-04-26 20.20 20.40 19.60 20.40 0.0M
2021-04-23 20.40 20.60 20.40 20.40 0.0M
2021-04-22 21.00 21.00 20.60 20.60 0.0M
2021-04-21 21.60 21.60 21.20 21.20 0.0M
2021-04-20 21.00 22.00 20.80 21.60 0.0M
2021-04-19 21.00 21.40 21.00 21.40 0.0M
2021-04-16 20.20 21.00 20.20 20.60 0.0M
2021-04-15 20.00 20.40 19.50 20.40 0.0M
2021-04-14 19.60 20.00 19.20 20.00 0.0M
2021-04-13 18.80 19.20 18.50 19.20 0.0M
2021-04-12 18.50 18.50 18.30 18.40 0.0M
2021-04-09 19.00 19.00 18.10 18.50 0.0M
2021-04-08 17.90 19.00 17.90 19.00 0.0M
2021-04-07 17.40 17.90 17.40 17.90 0.0M
2021-04-06 17.50 17.90 17.50 17.90 0.0M
2021-03-31 17.95 17.95 17.50 17.95 0.0M
2021-03-30 17.90 17.95 17.90 17.95 0.0M
2021-03-29 17.95 17.95 17.95 17.95 0.0M
2021-03-26 17.30 17.95 17.30 17.30 0.0M
2021-03-25 18.00 18.20 17.30 17.30 0.0M
2021-03-24 17.65 18.00 17.65 18.00 0.1M
2021-03-23 17.80 17.80 17.35 17.80 0.0M
2021-03-22 18.00 18.00 17.80 17.80 0.0M
2021-03-19 18.00 18.00 18.00 18.00 0.0M
2021-03-18 18.30 18.30 18.30 18.30 0.0M
2021-03-17 18.30 18.30 17.70 17.70 0.4M
2021-03-16 18.50 18.70 17.60 18.30 0.0M
2021-03-15 16.80 18.40 16.60 18.00 0.0M
2021-03-12 15.50 16.60 15.10 16.60 0.0M
2021-03-11 17.00 17.00 16.00 16.15 0.0M
2021-03-10 17.00 17.00 16.60 16.60 0.0M
2021-03-09 16.80 16.80 16.60 16.60 0.0M
2021-03-05 17.15 17.15 17.15 17.15 0.0M
2021-03-04 17.15 17.15 16.55 17.15 0.0M
2021-03-03 17.15 17.15 16.65 17.15 0.0M
2021-03-01 16.90 17.00 16.55 16.90 0.0M
2021-02-26 16.90 16.90 16.90 16.90 0.0M
2021-02-25 16.50 16.60 16.50 16.60 0.0M
2021-02-24 16.30 16.90 16.30 16.90 0.0M
2021-02-23 17.15 17.15 17.15 17.15 0.0M
2021-02-22 16.95 17.10 16.30 17.00 0.0M
2021-02-19 16.50 17.20 16.40 17.20 0.0M
2021-02-18 16.50 17.35 16.50 17.35 0.0M
2021-02-17 17.10 17.30 15.45 16.50 0.0M
2021-02-16 17.00 17.50 16.85 17.50 0.0M
2021-02-15 16.25 17.00 16.25 17.00 0.0M
2021-02-12 16.30 16.30 16.10 16.25 0.0M
2021-02-11 16.00 16.40 15.95 16.30 0.0M
2021-02-10 15.55 15.90 15.55 15.90 0.0M
2021-02-09 15.60 15.60 15.30 15.55 0.0M
2021-02-08 15.25 15.60 15.10 15.40 0.0M
2021-02-05 15.20 15.25 15.20 15.25 0.0M
2021-02-04 15.50 15.50 15.20 15.20 0.0M
2021-02-03 15.20 15.45 15.15 15.45 0.0M
2021-02-02 15.25 15.65 15.25 15.65 0.0M
2021-02-01 15.55 15.55 15.55 15.55 0.0M
2021-01-29 15.20 15.55 15.20 15.55 0.0M
2021-01-28 15.00 15.20 14.80 15.20 0.0M
2021-01-27 15.20 15.20 15.00 15.00 0.0M
2021-01-26 15.80 15.80 15.00 15.70 0.0M
2021-01-25 15.10 15.90 15.10 15.80 0.0M
2021-01-22 15.10 15.10 15.00 15.00 0.0M
2021-01-21 15.10 15.10 14.90 14.90 0.0M
2021-01-20 14.90 15.15 14.90 15.00 0.0M
2021-01-19 15.15 15.15 14.90 14.90 0.0M
2021-01-18 14.65 15.00 14.00 14.85 0.0M
2021-01-15 14.95 15.00 14.65 14.85 0.0M
2021-01-14 15.00 15.00 14.55 14.95 0.0M
2021-01-13 15.00 15.00 14.75 15.00 0.0M
2021-01-12 14.80 15.80 14.80 15.10 0.0M
2021-01-11 14.65 14.80 14.65 14.80 0.0M
2021-01-08 14.60 14.65 14.30 14.65 0.0M
2021-01-07 14.10 14.60 14.10 14.60 0.0M
2021-01-05 14.25 14.40 14.00 14.25 0.0M
2021-01-04 13.60 14.40 13.60 14.00 0.0M