Megapixel Studio SA

MPS1
🏛️ 波兰 →
2.42
最后更新: 2025-09-23
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
2023-12-28 6.95 8.30 6.95 8.25 0.0M
2023-12-27 6.95 7.00 6.50 6.60 0.0M
2023-12-21 6.85 6.85 6.85 6.85 0.0M
2023-12-20 6.85 6.85 6.85 6.85 0.0M
2023-12-19 6.85 6.85 6.85 6.85 0.0M
2023-12-15 6.95 7.00 6.80 6.80 0.0M
2023-12-14 7.20 7.20 7.20 7.20 0.0M
2023-12-13 7.25 7.25 7.25 7.25 0.0M
2023-12-12 7.25 7.25 7.25 7.25 0.0M
2023-12-11 7.20 7.20 7.20 7.20 0.0M
2023-12-08 7.20 7.20 7.20 7.20 0.0M
2023-12-07 7.40 7.40 7.20 7.20 0.0M
2023-12-06 7.45 7.45 7.40 7.40 0.0M
2023-12-01 7.60 7.60 7.60 7.60 0.0M
2023-11-30 7.45 7.45 7.45 7.45 0.0M
2023-11-29 7.45 7.55 7.15 7.15 0.0M
2023-11-27 8.25 8.25 7.20 7.85 0.0M
2023-11-22 8.40 8.40 8.40 8.40 0.0M
2023-11-21 8.30 8.30 8.30 8.30 0.0M
2023-11-20 8.40 8.40 8.40 8.40 0.0M
2023-11-17 8.40 8.40 8.40 8.40 0.0M
2023-11-16 8.40 8.40 8.30 8.30 0.0M
2023-11-15 7.85 8.35 7.85 8.30 0.0M
2023-11-13 7.70 7.70 7.70 7.70 0.0M
2023-11-10 7.85 7.85 7.50 7.80 0.0M
2023-11-09 8.05 8.05 7.20 7.85 0.0M
2023-11-07 8.05 8.50 8.05 8.50 0.0M
2023-11-06 8.05 8.05 8.00 8.00 0.0M
2023-11-03 8.45 8.45 8.35 8.35 0.0M
2023-11-02 8.50 8.70 8.50 8.70 0.0M
2023-10-31 8.50 8.50 8.50 8.50 0.0M
2023-10-30 7.65 8.80 7.45 8.80 0.0M
2023-10-27 7.70 7.95 7.50 7.95 0.0M
2023-10-26 8.40 8.40 7.70 8.20 0.0M
2023-10-25 8.50 8.70 8.50 8.70 0.0M
2023-10-24 8.50 8.50 8.50 8.50 0.0M
2023-10-23 8.50 8.50 8.50 8.50 0.0M
2023-10-20 9.40 9.40 8.50 8.50 0.0M
2023-10-17 10.00 10.00 9.50 9.50 0.0M
2023-10-16 10.00 10.00 9.95 9.95 0.0M
2023-10-13 10.00 10.10 10.00 10.10 0.0M
2023-10-11 9.55 10.20 9.35 10.20 0.0M
2023-10-10 9.90 9.95 9.40 9.95 0.0M
2023-10-09 10.00 10.00 10.00 10.00 0.0M
2023-10-06 10.50 10.50 10.20 10.20 0.0M
2023-10-05 10.40 10.50 10.40 10.50 0.0M
2023-10-04 10.50 10.50 10.10 10.50 0.0M
2023-10-03 11.00 11.00 11.00 11.00 0.0M
2023-10-02 11.00 11.00 11.00 11.00 0.0M
2023-09-29 10.70 10.80 10.70 10.70 0.0M
2023-09-28 11.40 11.40 10.20 10.90 0.0M
2023-09-27 11.50 11.50 11.30 11.30 0.0M
2023-09-26 11.60 11.80 11.20 11.80 0.0M
2023-09-25 12.20 12.20 11.20 12.00 0.0M
2023-09-22 12.50 12.50 12.10 12.10 0.0M
2023-09-21 12.50 12.50 12.10 12.50 0.0M
2023-09-20 12.60 12.60 12.20 12.50 0.0M
2023-09-19 12.50 12.60 12.50 12.60 0.0M
2023-09-18 12.90 13.40 12.90 13.40 0.0M
2023-09-15 12.40 14.80 12.40 13.70 0.0M
2023-09-14 12.00 12.10 12.00 12.10 0.0M
2023-09-13 12.00 12.20 11.70 12.00 0.0M
2023-09-12 10.80 12.40 10.80 12.40 0.0M
2023-09-11 11.70 11.70 10.70 11.70 0.0M
2023-09-08 12.40 14.00 12.40 13.00 0.0M
2023-09-07 11.40 13.50 11.40 13.00 0.0M
2023-09-06 10.90 11.50 10.90 11.50 0.0M
2023-09-05 10.90 11.00 10.90 11.00 0.0M
2023-09-04 10.80 10.80 10.80 10.80 0.0M
2023-09-01 10.10 11.00 10.10 11.00 0.0M
2023-08-31 10.10 10.10 10.10 10.10 0.0M
2023-08-30 10.20 10.20 10.10 10.10 0.0M
2023-08-29 10.20 10.20 10.20 10.20 0.0M
2023-08-28 10.60 10.60 10.40 10.40 0.0M
2023-08-25 10.70 10.70 10.70 10.70 0.0M
2023-08-24 10.70 10.70 10.70 10.70 0.0M
2023-08-23 10.90 11.50 10.70 10.70 0.0M
2023-08-22 10.60 10.80 10.60 10.80 0.0M
2023-08-21 10.40 10.40 10.40 10.40 0.0M
2023-08-18 10.60 10.60 10.60 10.60 0.0M
2023-08-17 10.40 10.40 10.30 10.30 0.0M
2023-08-14 11.10 11.10 10.20 10.80 0.0M
2023-08-09 11.00 11.50 11.00 11.20 0.0M
2023-08-08 11.20 11.40 11.20 11.40 0.0M
2023-08-07 11.40 11.70 10.60 11.60 0.0M
2023-08-04 10.80 11.90 10.80 11.40 0.0M
2023-08-03 10.80 10.80 10.80 10.80 0.0M
2023-08-02 10.70 10.80 10.70 10.80 0.0M
2023-08-01 10.70 10.70 10.70 10.70 0.0M
2023-07-31 9.00 11.60 9.00 10.90 0.0M
2023-07-28 8.90 9.45 8.90 9.45 0.0M
2023-07-27 8.90 8.90 8.90 8.90 0.0M
2023-07-26 8.90 8.95 8.90 8.95 0.0M
2023-07-25 9.15 9.15 9.05 9.05 0.0M
2023-07-24 9.30 9.30 9.20 9.20 0.0M
2023-07-21 9.40 9.40 9.35 9.35 0.0M
2023-07-20 9.45 9.50 9.45 9.50 0.0M
2023-07-19 9.00 9.70 9.00 9.70 0.0M
2023-07-18 8.50 9.30 8.50 9.30 0.0M
2023-07-17 8.35 8.55 8.35 8.55 0.0M
2023-07-13 8.40 8.40 8.40 8.40 0.0M
2023-07-12 8.40 8.40 8.40 8.40 0.0M
2023-07-10 8.40 8.40 8.15 8.30 0.0M
2023-07-07 8.10 8.30 8.00 8.30 0.0M
2023-07-06 8.30 8.30 8.30 8.30 0.0M
2023-07-04 8.10 8.30 8.10 8.30 0.0M
2023-06-30 8.10 8.10 8.10 8.10 0.0M
2023-06-29 8.05 8.10 8.05 8.10 0.0M
2023-06-27 7.95 7.95 7.95 7.95 0.0M
2023-06-26 7.95 7.95 7.95 7.95 0.0M
2023-06-21 7.95 7.95 7.95 7.95 0.0M
2023-06-20 8.20 8.20 8.20 8.20 0.0M
2023-06-19 8.30 8.30 8.30 8.30 0.0M
2023-06-15 8.20 8.30 8.20 8.30 0.0M
2023-06-14 8.20 8.20 8.20 8.20 0.0M
2023-06-13 7.80 8.20 7.80 8.20 0.0M
2023-06-12 7.75 8.05 7.65 8.00 0.0M
2023-06-09 7.90 7.90 7.90 7.90 0.0M
2023-06-07 7.90 7.90 7.90 7.90 0.0M
2023-06-06 8.00 8.00 8.00 8.00 0.0M
2023-06-05 8.00 8.30 8.00 8.00 0.0M
2023-06-02 7.20 7.95 6.30 7.50 0.0M
2023-06-01 7.35 7.35 7.05 7.30 0.0M
2023-05-31 7.50 7.50 7.35 7.45 0.0M
2023-05-30 7.75 8.00 7.30 7.95 0.0M
2023-05-29 7.65 8.00 7.60 7.90 0.0M
2023-05-26 7.75 7.75 7.40 7.65 0.0M
2023-05-25 7.90 7.90 7.90 7.90 0.0M
2023-05-24 7.90 8.10 7.85 7.90 0.0M
2023-05-23 8.10 8.65 8.00 8.65 0.0M
2023-05-22 7.95 8.45 7.95 8.45 0.0M
2023-05-19 8.05 8.80 8.00 8.80 0.0M
2023-05-18 8.10 8.30 7.95 8.05 0.0M
2023-05-17 8.10 8.25 8.00 8.25 0.0M
2023-05-16 8.80 9.85 8.20 8.20 0.0M
2023-05-15 9.00 9.00 8.50 8.50 0.0M
2023-05-12 8.35 8.35 8.30 8.30 0.0M
2023-05-11 8.35 8.75 8.10 8.75 0.0M
2023-05-10 8.50 8.55 8.25 8.55 0.0M
2023-05-09 8.60 8.60 8.55 8.55 0.0M
2023-05-08 9.10 9.10 8.70 8.70 0.0M
2023-05-05 9.10 9.10 9.10 9.10 0.0M
2023-05-04 9.10 9.10 9.10 9.10 0.0M
2023-05-02 8.40 9.10 8.40 9.10 0.0M
2023-04-28 7.65 9.15 7.60 8.85 0.0M
2023-04-27 7.55 7.60 7.55 7.60 0.0M
2023-04-26 7.45 7.60 7.45 7.50 0.0M
2023-04-25 7.30 7.30 7.30 7.30 0.0M
2023-04-24 7.30 7.50 7.25 7.45 0.0M
2023-04-21 7.30 7.50 7.00 7.10 0.0M
2023-04-20 7.45 7.45 7.45 7.45 0.0M
2023-04-19 7.60 7.60 7.60 7.60 0.0M
2023-04-18 7.60 7.98 7.52 7.98 0.0M
2023-04-17 7.96 7.96 7.40 7.78 0.0M
2023-04-14 7.74 7.74 7.66 7.66 0.0M
2023-04-13 7.72 7.98 7.40 7.88 0.0M
2023-04-12 7.92 8.28 7.42 8.28 0.0M
2023-04-11 7.80 8.38 7.46 8.38 0.0M
2023-04-06 7.40 8.50 7.20 8.50 0.0M
2023-04-05 8.00 8.00 7.50 7.50 0.0M
2023-04-04 8.44 8.44 8.00 8.00 0.0M
2023-04-03 8.58 8.84 8.22 8.84 0.0M
2023-03-31 8.96 8.96 8.58 8.84 0.0M
2023-03-30 9.54 9.58 8.94 8.98 0.0M
2023-03-29 9.94 9.94 9.94 9.94 0.0M
2023-03-28 9.94 9.94 9.94 9.94 0.0M
2023-03-27 9.94 9.94 9.94 9.94 0.0M
2023-03-24 9.90 9.90 9.90 9.90 0.0M
2023-03-23 9.52 9.88 9.52 9.88 0.0M
2023-03-22 9.92 9.92 9.92 9.92 0.0M
2023-03-21 9.90 10.20 9.90 9.94 0.0M
2023-03-20 10.50 10.85 9.70 9.70 0.0M
2023-03-17 10.30 10.40 10.00 10.25 0.0M
2023-03-16 10.10 10.55 10.10 10.55 0.0M
2023-03-15 9.98 10.95 9.98 10.95 0.0M
2023-03-14 9.98 9.98 9.98 9.98 0.0M
2023-03-13 10.45 10.45 10.00 10.00 0.0M
2023-03-10 10.30 10.30 10.30 10.30 0.0M
2023-03-09 9.98 10.30 9.98 10.30 0.0M
2023-03-08 10.05 10.05 10.05 10.05 0.0M
2023-03-07 10.30 10.30 10.20 10.20 0.0M
2023-03-06 10.10 10.95 10.10 10.20 0.0M
2023-03-01 10.50 10.70 9.84 10.70 0.0M
2023-02-28 10.25 10.25 10.25 10.25 0.0M
2023-02-27 10.30 10.70 10.00 10.70 0.0M
2023-02-24 10.50 11.00 10.50 10.70 0.0M
2023-02-23 10.15 11.20 10.00 10.45 0.0M
2023-02-22 10.20 10.20 10.20 10.20 0.0M
2023-02-21 10.30 10.30 10.30 10.30 0.0M
2023-02-20 10.35 11.50 10.35 10.40 0.0M
2023-02-17 10.70 10.70 10.10 10.30 0.0M
2023-02-16 10.55 11.75 10.40 10.70 0.0M
2023-02-15 10.80 11.85 10.20 11.85 0.0M
2023-02-14 10.70 11.30 10.00 11.30 0.0M
2023-02-13 10.80 11.20 10.70 11.20 0.0M
2023-02-10 10.95 10.95 10.80 10.80 0.0M
2023-02-09 11.35 12.00 11.35 12.00 0.0M
2023-02-08 11.00 11.00 11.00 11.00 0.0M
2023-02-06 11.05 11.05 11.00 11.00 0.0M
2023-02-03 11.40 11.40 11.40 11.40 0.0M
2023-02-02 11.00 11.00 11.00 11.00 0.0M
2023-02-01 11.20 11.95 11.00 11.00 0.0M
2023-01-31 11.00 11.00 11.00 11.00 0.0M
2023-01-27 11.20 11.40 11.00 11.00 0.0M
2023-01-26 11.10 11.70 10.90 11.70 0.0M
2023-01-25 12.00 12.00 11.10 11.20 0.0M
2023-01-24 11.05 12.80 11.00 12.80 0.0M
2023-01-23 11.40 12.00 10.70 12.00 0.0M
2023-01-20 11.60 12.00 11.00 12.00 0.0M
2023-01-19 12.05 12.05 11.90 11.90 0.0M
2023-01-18 12.30 12.30 12.30 12.30 0.0M
2023-01-17 12.50 12.50 12.30 12.30 0.0M
2023-01-16 13.00 13.00 12.70 12.70 0.0M
2023-01-13 13.00 13.00 13.00 13.00 0.0M
2023-01-12 13.00 13.00 13.00 13.00 0.0M
2023-01-11 13.00 13.00 13.00 13.00 0.0M
2023-01-10 13.45 13.45 13.35 13.35 0.0M
2023-01-09 12.85 13.45 12.65 13.45 0.0M
2023-01-04 13.05 13.05 12.80 12.80 0.0M