LSI Software SA

LSIS
🏛️ 波兰 →
27.60
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 15.30 15.30 15.20 15.20 0.0M
2023-12-28 15.50 15.50 15.15 15.50 0.0M
2023-12-27 15.05 15.50 15.00 15.50 0.0M
2023-12-22 15.40 15.40 15.30 15.30 0.0M
2023-12-21 15.25 15.55 15.25 15.55 0.0M
2023-12-20 15.05 15.20 15.05 15.20 0.0M
2023-12-19 15.05 15.10 15.05 15.05 0.0M
2023-12-15 15.30 15.30 15.05 15.10 0.0M
2023-12-14 15.15 15.15 15.15 15.15 0.0M
2023-12-11 15.10 15.45 15.10 15.45 0.0M
2023-12-08 15.50 15.50 15.50 15.50 0.0M
2023-12-07 15.10 15.50 15.00 15.50 0.0M
2023-12-06 15.40 15.40 15.40 15.40 0.0M
2023-12-05 15.15 15.50 15.15 15.50 0.0M
2023-12-04 15.20 15.50 15.20 15.50 0.0M
2023-12-01 15.40 15.40 15.20 15.20 0.0M
2023-11-30 15.10 15.40 15.10 15.40 0.0M
2023-11-29 15.05 15.05 15.00 15.00 0.0M
2023-11-27 14.95 15.10 14.90 15.10 0.0M
2023-11-24 14.80 14.80 14.65 14.80 0.0M
2023-11-23 14.75 15.00 14.75 15.00 0.0M
2023-11-22 14.60 14.60 14.60 14.60 0.0M
2023-11-21 14.70 15.00 14.60 15.00 0.0M
2023-11-20 15.00 15.00 14.75 14.75 0.0M
2023-11-17 14.80 15.00 14.80 15.00 0.0M
2023-11-16 14.95 14.95 14.95 14.95 0.0M
2023-11-15 14.65 14.65 14.65 14.65 0.0M
2023-11-14 14.75 15.00 14.55 15.00 0.0M
2023-11-13 14.30 15.00 14.30 15.00 0.0M
2023-11-10 14.30 14.30 14.30 14.30 0.0M
2023-11-09 14.20 14.30 14.10 14.30 0.0M
2023-11-08 14.20 14.20 14.20 14.20 0.0M
2023-11-07 14.30 14.30 14.25 14.30 0.0M
2023-11-06 14.60 14.60 14.50 14.50 0.0M
2023-11-03 14.55 14.55 14.55 14.55 0.0M
2023-11-02 14.90 14.90 14.65 14.65 0.0M
2023-10-30 14.55 14.70 14.55 14.70 0.0M
2023-10-27 14.50 14.90 14.50 14.90 0.0M
2023-10-26 14.70 14.70 14.20 14.60 0.0M
2023-10-25 14.50 14.90 14.50 14.90 0.0M
2023-10-24 14.10 14.30 14.10 14.30 0.0M
2023-10-23 14.05 14.10 14.05 14.10 0.0M
2023-10-20 14.00 14.50 14.00 14.15 0.0M
2023-10-19 14.35 14.50 14.00 14.00 0.0M
2023-10-18 14.50 14.60 14.00 14.35 0.0M
2023-10-17 13.60 14.25 13.55 14.25 0.3M
2023-10-16 13.95 13.95 13.95 13.95 0.0M
2023-10-13 13.60 13.60 13.50 13.50 0.0M
2023-10-12 13.65 13.65 13.60 13.60 0.0M
2023-10-11 13.70 13.80 13.55 13.80 0.0M
2023-10-10 13.70 13.70 13.70 13.70 0.0M
2023-10-09 13.55 13.55 13.55 13.55 0.0M
2023-10-05 13.95 13.95 13.55 13.55 0.0M
2023-10-04 13.55 13.95 13.55 13.95 0.0M
2023-10-03 13.55 13.55 13.55 13.55 0.0M
2023-10-02 14.05 14.05 13.40 13.60 0.0M
2023-09-29 14.05 14.40 14.05 14.10 0.0M
2023-09-28 14.80 14.80 14.00 14.40 0.0M
2023-09-27 14.45 14.45 14.45 14.45 0.0M
2023-09-26 14.45 14.60 14.45 14.60 0.0M
2023-09-22 14.45 14.45 14.45 14.45 0.0M
2023-09-21 14.45 14.80 14.45 14.80 0.0M
2023-09-20 14.45 14.45 14.45 14.45 0.0M
2023-09-19 14.45 14.45 14.45 14.45 0.0M
2023-09-18 14.45 14.45 14.45 14.45 0.0M
2023-09-14 14.50 14.50 14.45 14.45 0.0M
2023-09-13 14.50 14.50 14.50 14.50 0.0M
2023-09-12 14.45 14.90 14.40 14.90 0.0M
2023-09-11 14.75 14.75 14.40 14.40 0.0M
2023-09-08 14.40 14.85 14.40 14.75 0.0M
2023-09-07 15.00 15.00 14.40 14.40 0.0M
2023-09-06 15.40 15.45 15.00 15.00 0.0M
2023-09-05 14.10 15.95 14.10 15.40 0.0M
2023-09-04 14.50 14.60 14.50 14.50 0.0M
2023-09-01 14.65 14.65 14.50 14.50 0.0M
2023-08-31 14.15 14.85 14.15 14.65 0.0M
2023-08-30 14.00 14.15 14.00 14.15 0.0M
2023-08-29 13.90 14.00 13.90 14.00 0.0M
2023-08-28 14.00 14.00 14.00 14.00 0.0M
2023-08-25 13.80 14.00 13.80 14.00 0.0M
2023-08-24 13.85 13.85 13.85 13.85 0.0M
2023-08-23 14.05 14.05 13.90 13.90 0.0M
2023-08-22 14.00 14.15 14.00 14.05 0.0M
2023-08-21 14.10 14.10 14.00 14.00 0.0M
2023-08-18 14.10 14.10 14.00 14.10 0.0M
2023-08-17 14.10 14.50 14.00 14.10 0.0M
2023-08-16 14.35 14.55 14.35 14.35 0.0M
2023-08-14 14.80 14.80 14.20 14.60 0.0M
2023-08-11 14.55 14.65 14.55 14.65 0.0M
2023-08-10 14.10 14.70 14.10 14.70 0.0M
2023-08-09 14.30 14.30 14.30 14.30 0.0M
2023-08-08 14.20 14.30 14.10 14.30 0.0M
2023-08-07 13.90 14.40 13.90 14.40 0.0M
2023-08-04 14.00 14.00 13.90 13.90 0.0M
2023-08-03 13.85 13.95 13.85 13.90 0.0M
2023-08-02 13.75 13.90 13.75 13.90 0.0M
2023-08-01 13.90 13.90 13.90 13.90 0.0M
2023-07-31 13.70 13.90 13.65 13.90 0.0M
2023-07-27 13.90 13.90 13.65 13.65 0.0M
2023-07-26 14.00 14.00 13.90 13.90 0.0M
2023-07-25 13.75 13.75 13.75 13.75 0.0M
2023-07-24 13.70 13.70 13.70 13.70 0.0M
2023-07-21 13.95 13.95 13.70 13.70 0.0M
2023-07-20 13.70 13.90 13.65 13.90 0.0M
2023-07-19 13.90 13.90 13.65 13.65 0.0M
2023-07-18 14.45 14.45 13.90 13.90 0.0M
2023-07-17 14.05 14.45 14.05 14.45 0.0M
2023-07-14 14.20 14.45 14.10 14.45 0.0M
2023-07-13 14.45 14.45 14.20 14.25 0.0M
2023-07-12 14.45 14.45 14.45 14.45 0.0M
2023-07-11 14.65 14.70 14.15 14.15 0.0M
2023-07-10 14.60 14.60 14.60 14.60 0.0M
2023-07-07 14.55 14.60 14.55 14.55 0.0M
2023-07-06 14.50 14.50 14.50 14.50 0.0M
2023-07-05 14.80 15.25 14.05 15.00 0.0M
2023-07-04 13.60 14.95 13.60 14.95 0.1M
2023-07-03 14.10 14.10 13.60 13.60 0.0M
2023-06-30 13.80 14.10 13.80 14.10 0.0M
2023-06-29 13.45 13.60 13.45 13.55 0.0M
2023-06-28 13.25 13.25 13.25 13.25 0.0M
2023-06-27 13.20 13.60 13.20 13.40 0.0M
2023-06-26 13.20 13.25 13.15 13.20 0.0M
2023-06-23 13.25 13.25 13.20 13.20 0.0M
2023-06-22 13.20 13.45 13.15 13.15 0.0M
2023-06-21 13.45 13.50 13.45 13.50 0.0M
2023-06-20 13.50 13.50 13.10 13.45 0.0M
2023-06-19 13.60 13.95 13.50 13.50 0.0M
2023-06-16 13.65 14.30 13.50 13.70 0.0M
2023-06-15 12.70 13.90 12.70 13.90 0.0M
2023-06-14 12.70 13.00 12.70 12.70 0.1M
2023-06-13 12.80 13.00 12.70 12.70 0.0M
2023-06-12 12.50 13.30 12.50 13.30 0.0M
2023-06-09 12.20 13.00 12.20 13.00 0.0M
2023-06-07 12.50 12.55 12.15 12.15 0.0M
2023-06-06 12.30 12.50 12.25 12.50 0.0M
2023-06-05 12.40 12.45 12.30 12.30 0.0M
2023-06-02 12.00 12.45 12.00 12.45 0.0M
2023-06-01 12.00 12.30 12.00 12.30 0.0M
2023-05-31 12.40 12.40 12.00 12.00 0.0M
2023-05-30 12.50 12.50 12.25 12.25 0.0M
2023-05-29 12.50 12.50 12.10 12.50 0.0M
2023-05-26 12.30 12.30 12.30 12.30 0.0M
2023-05-25 12.35 12.55 12.30 12.30 0.0M
2023-05-24 12.50 12.50 12.35 12.35 0.0M
2023-05-23 12.30 12.45 12.25 12.45 0.0M
2023-05-22 12.25 12.30 12.25 12.25 0.0M
2023-05-19 12.25 12.25 12.25 12.25 0.0M
2023-05-18 12.25 12.25 12.25 12.25 0.0M
2023-05-17 12.60 12.60 12.25 12.25 0.0M
2023-05-16 12.35 12.60 12.25 12.60 0.0M
2023-05-15 12.50 12.50 12.50 12.50 0.0M
2023-05-12 12.40 12.50 12.40 12.50 0.0M
2023-05-11 12.20 12.50 12.20 12.30 0.0M
2023-05-10 12.25 12.55 12.20 12.20 0.0M
2023-05-09 12.15 12.25 12.15 12.15 0.0M
2023-05-08 12.10 12.30 12.10 12.30 0.0M
2023-05-05 12.10 12.30 12.10 12.30 0.0M
2023-05-04 12.05 12.35 12.05 12.35 0.0M
2023-05-02 12.20 12.50 12.00 12.35 0.0M
2023-04-28 12.40 12.50 12.40 12.40 0.0M
2023-04-27 12.30 12.40 12.25 12.40 0.0M
2023-04-26 12.30 12.50 12.30 12.40 0.0M
2023-04-25 12.30 12.30 12.25 12.25 0.0M
2023-04-24 12.25 12.25 12.25 12.25 0.0M
2023-04-21 12.25 12.50 12.25 12.30 0.0M
2023-04-20 12.25 12.25 12.25 12.25 0.0M
2023-04-19 12.35 12.50 12.25 12.50 0.0M
2023-04-18 12.25 12.50 12.25 12.30 0.0M
2023-04-17 12.25 12.30 12.25 12.30 0.0M
2023-04-14 12.25 12.50 12.25 12.50 0.0M
2023-04-13 12.30 12.35 12.25 12.35 0.0M
2023-04-12 12.30 12.55 12.25 12.55 0.0M
2023-04-11 12.60 12.60 12.30 12.50 0.0M
2023-04-06 12.30 12.60 12.30 12.60 0.0M
2023-04-05 12.30 12.35 12.30 12.35 0.0M
2023-04-04 12.45 12.50 12.25 12.25 0.0M
2023-04-03 12.35 12.35 12.30 12.30 0.0M
2023-03-31 12.50 12.50 12.50 12.50 0.0M
2023-03-30 12.35 12.45 12.30 12.30 0.0M
2023-03-29 12.50 12.60 12.20 12.30 0.0M
2023-03-28 12.40 12.60 12.15 12.55 0.0M
2023-03-27 12.25 12.50 12.20 12.30 0.0M
2023-03-24 12.25 12.50 12.25 12.50 0.0M
2023-03-23 12.50 12.50 12.50 12.50 0.0M
2023-03-22 12.65 12.65 12.50 12.50 0.0M
2023-03-21 12.25 13.00 12.15 12.90 0.0M
2023-03-20 12.30 12.30 12.15 12.15 0.0M
2023-03-17 12.15 12.30 12.15 12.30 0.0M
2023-03-16 12.15 12.15 12.15 12.15 0.0M
2023-03-15 12.20 12.30 12.15 12.30 0.0M
2023-03-14 12.40 12.40 12.25 12.25 0.0M
2023-03-13 12.20 12.25 12.20 12.25 0.0M
2023-03-10 12.25 12.30 12.25 12.30 0.0M
2023-03-09 12.55 12.55 12.30 12.50 0.0M
2023-03-08 12.25 12.70 12.25 12.55 0.0M
2023-03-07 12.30 12.60 12.15 12.15 0.0M
2023-03-06 12.20 12.45 12.20 12.40 0.0M
2023-03-03 12.35 12.50 12.05 12.25 0.0M
2023-03-02 12.20 12.40 12.05 12.05 0.0M
2023-03-01 12.30 12.30 12.30 12.30 0.0M
2023-02-28 12.35 12.35 12.30 12.30 0.0M
2023-02-27 12.20 12.35 12.05 12.35 0.0M
2023-02-24 12.10 12.50 12.05 12.50 0.0M
2023-02-23 12.30 12.50 12.30 12.50 0.0M
2023-02-22 12.70 12.70 12.10 12.45 0.0M
2023-02-21 12.20 12.70 12.20 12.70 0.0M
2023-02-20 12.50 12.50 12.45 12.45 0.0M
2023-02-17 12.50 12.50 12.50 12.50 0.0M
2023-02-16 12.50 12.50 12.20 12.50 0.0M
2023-02-15 11.95 12.50 11.95 12.50 0.0M
2023-02-14 12.35 12.35 11.75 11.95 0.0M
2023-02-13 12.00 12.40 12.00 12.20 0.0M
2023-02-10 12.50 12.50 11.50 12.25 0.0M
2023-02-09 12.30 12.90 12.10 12.50 0.0M
2023-02-08 12.00 12.20 11.95 12.20 0.0M
2023-02-07 11.75 12.00 11.65 12.00 0.0M
2023-02-06 11.35 12.00 11.35 11.95 0.0M
2023-02-03 11.45 11.45 11.30 11.35 0.0M
2023-02-02 11.45 11.45 11.20 11.20 0.0M
2023-02-01 11.25 11.50 11.25 11.25 0.0M
2023-01-31 11.30 11.40 11.05 11.25 0.0M
2023-01-30 11.40 11.80 11.15 11.15 0.0M
2023-01-27 11.40 11.40 11.30 11.40 0.0M
2023-01-26 11.15 11.40 11.10 11.40 0.0M
2023-01-25 11.25 11.40 11.15 11.25 0.0M
2023-01-24 11.50 11.50 11.20 11.20 0.0M
2023-01-23 11.45 11.45 11.15 11.30 0.0M
2023-01-20 11.15 11.45 11.15 11.45 0.0M
2023-01-19 11.40 11.45 11.10 11.15 0.0M
2023-01-18 11.40 11.40 11.40 11.40 0.0M
2023-01-17 11.65 11.65 11.40 11.60 0.0M
2023-01-16 12.05 12.05 11.70 11.70 0.0M
2023-01-13 11.70 12.05 11.60 11.65 0.0M
2023-01-12 12.10 12.10 12.10 12.10 0.0M
2023-01-11 12.40 12.40 12.10 12.10 0.0M
2023-01-10 12.35 12.35 12.10 12.10 0.0M
2023-01-09 12.00 12.50 12.00 12.30 0.0M
2023-01-05 11.60 12.10 11.60 12.00 0.0M
2023-01-04 11.65 11.65 11.30 11.55 0.0M
2023-01-03 11.40 11.70 11.40 11.65 0.0M
2023-01-02 11.50 11.70 11.50 11.70 0.0M