Megapixel Studio SA (MPS1)

MPS1
🏛️ Polen →
2.42
Letzte Aktualisierung: 2025-09-23
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 37.97 37.97 37.00 37.89 0.0M
2021-12-29 37.97 37.97 37.00 37.94 0.0M
2021-12-28 37.00 37.00 35.50 37.00 0.0M
2021-12-27 38.50 38.50 36.50 37.94 0.0M
2021-12-23 36.90 38.00 36.90 38.00 0.0M
2021-12-21 38.89 38.89 35.45 37.89 0.0M
2021-12-20 39.00 39.00 38.00 38.91 0.0M
2021-12-17 38.46 39.46 38.45 39.46 0.0M
2021-12-16 36.01 40.85 36.01 38.48 0.0M
2021-12-15 41.68 41.70 37.40 37.40 0.0M
2021-12-14 41.70 41.70 41.70 41.70 0.0M
2021-12-13 41.98 41.98 41.98 41.98 0.0M
2021-12-10 41.98 41.98 41.98 41.98 0.0M
2021-12-09 40.00 40.80 40.00 40.80 0.0M
2021-12-08 41.00 41.00 40.01 40.79 0.0M
2021-12-07 41.99 41.99 41.99 41.99 0.0M
2021-12-06 41.99 41.99 41.99 41.99 0.0M
2021-12-03 42.00 42.00 40.00 41.90 0.0M
2021-12-02 41.70 42.00 41.70 42.00 0.0M
2021-12-01 41.99 42.00 41.00 41.69 0.0M
2021-11-30 41.99 41.99 41.99 41.99 0.0M
2021-11-29 42.00 42.00 42.00 42.00 0.0M
2021-11-26 42.55 42.55 42.00 42.00 0.0M
2021-11-25 42.39 42.59 42.00 42.55 0.0M
2021-11-24 42.00 42.40 37.20 42.40 0.0M
2021-11-23 44.40 44.40 42.01 42.01 0.0M
2021-11-22 44.50 45.90 44.00 44.39 0.0M
2021-11-19 44.06 44.84 44.00 44.84 0.0M
2021-11-18 45.00 45.21 44.00 45.21 0.0M
2021-11-17 46.02 46.02 45.00 46.00 0.0M
2021-11-16 48.76 48.76 47.00 47.00 0.0M
2021-11-15 48.00 48.28 47.98 48.28 0.0M
2021-11-12 50.00 50.45 49.00 50.45 0.0M
2021-11-10 50.84 50.84 50.48 50.48 0.0M
2021-11-09 50.00 51.38 50.00 51.00 0.0M
2021-11-08 50.00 50.95 50.00 50.95 0.0M
2021-11-05 50.07 51.00 49.00 50.00 0.0M
2021-11-04 50.99 54.83 50.99 51.00 0.0M
2021-11-03 53.50 53.50 50.00 50.98 0.0M
2021-11-02 54.98 54.98 53.50 54.00 0.0M
2021-10-29 55.80 55.80 54.00 54.98 0.0M
2021-10-28 55.10 55.78 54.10 55.78 0.0M
2021-10-27 56.29 56.29 55.00 55.98 0.0M
2021-10-26 56.29 56.29 55.81 55.81 0.0M
2021-10-25 56.02 56.29 56.02 56.29 0.0M
2021-10-22 56.40 56.40 56.00 56.05 0.0M
2021-10-21 56.50 56.50 56.00 56.30 0.0M
2021-10-20 56.00 56.20 55.80 55.99 0.0M
2021-10-19 57.79 57.79 56.00 56.00 0.0M
2021-10-18 57.94 57.94 57.00 57.78 0.0M
2021-10-15 57.00 57.77 57.00 57.70 0.0M
2021-10-14 56.87 56.89 56.68 56.89 0.0M
2021-10-13 56.01 56.87 56.00 56.87 0.0M
2021-10-12 53.84 56.00 53.84 56.00 0.0M
2021-10-11 51.30 53.84 50.78 53.84 0.0M
2021-10-07 50.11 51.00 50.00 51.00 0.0M
2021-10-06 51.46 51.46 48.10 51.00 0.0M
2021-10-05 53.22 53.22 50.15 50.50 0.0M
2021-10-04 53.95 53.95 53.89 53.89 0.0M
2021-10-01 53.50 54.00 53.20 53.30 0.0M
2021-09-30 53.00 54.93 53.00 54.00 0.0M
2021-09-29 53.00 55.00 53.00 53.52 0.0M
2021-09-28 53.00 53.01 53.00 53.01 0.0M
2021-09-27 53.64 55.47 53.64 53.64 0.0M
2021-09-24 56.49 56.49 53.64 53.64 0.0M
2021-09-23 57.78 58.00 51.50 55.50 0.0M
2021-09-22 49.95 59.00 49.02 58.00 0.0M
2021-09-21 45.80 49.97 45.80 49.30 0.0M
2021-09-20 47.00 47.00 45.13 45.30 0.0M
2021-09-17 47.00 47.00 47.00 47.00 0.0M
2021-09-16 45.00 47.85 45.00 46.85 0.0M
2021-09-15 46.51 46.51 44.99 45.00 0.0M
2021-09-14 49.00 49.01 46.50 48.00 0.0M
2021-09-13 49.30 49.30 48.56 49.28 0.0M
2021-09-10 49.34 49.35 48.53 49.35 0.0M
2021-09-09 46.00 49.35 46.00 49.35 0.0M
2021-09-08 47.22 47.22 46.00 46.00 0.0M
2021-09-07 44.40 46.00 44.00 46.00 0.0M
2021-09-06 46.51 46.51 43.01 45.20 0.0M
2021-09-03 44.40 50.00 44.40 49.47 0.0M
2021-09-02 41.00 43.00 39.00 43.00 0.0M
2021-09-01 35.40 42.45 35.40 41.69 0.0M
2021-08-31 30.40 34.90 30.00 34.90 0.0M
2021-08-30 30.30 30.39 30.30 30.39 0.0M
2021-08-27 30.00 30.00 30.00 30.00 0.0M
2021-08-26 29.99 30.40 29.99 30.00 0.0M
2021-08-25 28.20 30.00 28.20 30.00 0.0M
2021-08-24 28.80 28.81 28.80 28.80 0.0M
2021-08-23 29.70 29.70 28.80 28.80 0.0M
2021-08-20 30.00 30.00 30.00 30.00 0.0M
2021-08-19 29.20 29.70 29.20 29.70 0.0M
2021-08-18 29.45 29.45 29.40 29.40 0.0M
2021-08-17 30.00 30.00 29.41 29.50 0.0M
2021-08-16 29.88 30.50 29.88 30.01 0.0M
2021-08-13 29.88 30.00 29.88 30.00 0.0M
2021-08-12 30.00 30.00 29.88 29.88 0.0M
2021-08-11 30.00 30.00 30.00 30.00 0.0M
2021-08-10 30.00 30.00 30.00 30.00 0.0M
2021-08-09 30.00 30.00 30.00 30.00 0.0M
2021-08-06 30.01 30.20 29.70 30.10 0.0M
2021-08-05 31.10 32.00 30.00 30.50 0.0M
2021-08-04 30.00 30.00 30.00 30.00 0.0M
2021-08-03 30.00 30.00 30.00 30.00 0.0M
2021-08-02 31.31 31.31 29.99 30.00 0.0M
2021-07-30 28.60 31.31 28.60 31.31 0.0M
2021-07-29 29.00 29.00 29.00 29.00 0.0M
2021-07-28 30.00 30.00 28.80 29.00 0.0M
2021-07-27 29.20 29.20 29.20 29.20 0.0M
2021-07-26 29.50 29.51 29.50 29.50 0.0M
2021-07-23 29.01 29.93 29.00 29.92 0.0M
2021-07-21 29.20 29.20 29.19 29.20 0.0M
2021-07-20 29.99 29.99 29.85 29.85 0.0M
2021-07-19 30.70 30.70 29.00 29.99 0.0M
2021-07-16 31.30 31.30 30.90 31.00 0.0M
2021-07-15 32.00 32.00 30.70 32.00 0.0M
2021-07-14 32.50 32.50 32.50 32.50 0.0M
2021-07-13 32.50 32.50 32.49 32.49 0.0M
2021-07-12 33.00 33.00 33.00 33.00 0.0M
2021-07-09 33.00 33.00 33.00 33.00 0.0M
2021-07-08 34.50 34.50 33.72 33.72 0.0M
2021-07-07 34.51 34.51 34.50 34.50 0.0M
2021-07-06 34.11 35.20 34.11 35.00 0.0M
2021-07-05 36.00 36.00 33.09 34.11 0.0M
2021-07-02 40.00 40.00 35.50 36.00 0.0M
2021-07-01 45.00 45.00 40.00 41.90 0.0M