ML System SA (MLSP)

MLSP
🏛️ Polen →
16.00
Letzte Aktualisierung: 2025-09-26
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 92.10 94.20 90.00 90.00 0.0M
2021-12-29 91.10 94.30 89.20 92.10 0.0M
2021-12-28 86.20 97.00 86.00 91.00 0.1M
2021-12-27 92.00 92.50 85.20 86.50 0.1M
2021-12-23 94.90 95.00 92.10 92.50 0.0M
2021-12-22 96.40 96.40 93.00 95.00 0.0M
2021-12-21 97.60 98.00 94.60 95.80 0.0M
2021-12-20 100.00 100.80 97.50 97.50 0.0M
2021-12-17 102.80 102.80 98.60 99.40 0.0M
2021-12-16 106.20 108.80 101.00 101.20 0.0M
2021-12-15 103.80 111.20 103.60 105.20 0.0M
2021-12-14 101.40 103.40 101.00 103.40 0.0M
2021-12-13 99.50 102.00 98.40 101.20 0.0M
2021-12-10 99.10 99.30 98.00 99.00 0.0M
2021-12-09 99.70 99.80 98.50 99.30 0.0M
2021-12-08 99.50 100.00 98.00 99.40 0.0M
2021-12-07 98.80 101.60 97.90 100.40 0.0M
2021-12-06 100.00 100.00 97.00 98.80 0.0M
2021-12-03 100.00 101.40 98.10 99.10 0.0M
2021-12-02 101.80 101.80 98.20 101.00 0.0M
2021-12-01 99.00 102.40 96.80 101.60 0.0M
2021-11-30 104.60 105.00 96.40 100.20 0.0M
2021-11-29 106.60 106.60 102.40 105.00 0.0M
2021-11-26 106.00 107.20 102.20 105.40 0.0M
2021-11-25 106.80 110.00 106.00 107.00 0.0M
2021-11-24 107.00 109.60 105.20 107.00 0.0M
2021-11-23 103.00 107.00 101.40 105.00 0.0M
2021-11-22 106.20 107.80 99.60 101.40 0.0M
2021-11-19 97.60 105.80 92.40 104.40 0.0M
2021-11-18 97.40 97.90 95.00 96.00 0.0M
2021-11-17 96.00 99.80 95.00 96.20 0.0M
2021-11-16 97.00 104.20 96.30 98.00 0.0M
2021-11-15 97.00 97.00 96.00 97.00 0.0M
2021-11-12 99.00 99.60 94.30 97.40 0.0M
2021-11-10 102.80 102.80 99.00 100.40 0.0M
2021-11-09 102.60 102.80 100.60 102.00 0.0M
2021-11-08 102.00 104.20 101.00 102.60 0.0M
2021-11-05 102.20 102.20 98.60 102.00 0.0M
2021-11-04 99.00 104.80 97.00 102.00 0.0M
2021-11-03 97.00 98.90 95.20 98.40 0.0M
2021-11-02 99.00 99.00 96.10 97.00 0.0M
2021-10-29 95.00 98.00 95.00 98.00 0.0M
2021-10-28 95.90 99.00 94.00 95.00 0.0M
2021-10-27 98.00 98.10 95.00 95.80 0.0M
2021-10-26 99.80 99.80 98.00 98.60 0.0M
2021-10-25 101.00 102.00 98.70 100.20 0.0M
2021-10-22 99.00 100.60 99.00 100.20 0.0M
2021-10-21 105.00 106.00 98.60 101.20 0.0M
2021-10-20 97.80 106.00 94.00 104.40 0.0M
2021-10-19 93.00 97.90 91.50 97.00 0.0M
2021-10-18 97.20 97.20 93.00 93.10 0.0M
2021-10-15 98.00 100.00 95.70 97.00 0.0M
2021-10-14 99.10 100.00 95.50 96.60 0.0M
2021-10-13 100.00 100.20 98.50 99.10 0.0M
2021-10-12 102.00 102.00 99.10 100.80 0.0M
2021-10-11 102.80 103.00 100.40 102.00 0.0M
2021-10-08 99.30 102.60 98.40 102.00 0.0M
2021-10-07 100.00 102.60 98.00 102.00 0.0M
2021-10-06 101.00 102.60 98.10 100.40 0.0M
2021-10-05 105.80 105.80 99.00 101.60 0.0M
2021-10-04 107.00 108.00 103.20 104.60 0.0M
2021-10-01 107.00 109.80 104.40 107.00 0.0M
2021-09-30 110.00 111.60 106.60 107.00 0.0M
2021-09-29 101.80 111.80 98.60 108.80 0.1M
2021-09-28 101.80 105.60 101.20 102.40 0.0M
2021-09-27 93.90 111.40 92.10 101.60 0.1M
2021-09-24 92.50 95.00 91.50 93.90 0.0M
2021-09-23 98.00 98.00 90.20 92.80 0.1M
2021-09-22 105.40 105.40 96.00 99.50 0.0M
2021-09-21 103.40 106.60 102.20 104.00 0.0M
2021-09-20 108.20 108.40 102.20 104.40 0.0M
2021-09-17 107.80 110.60 107.00 109.40 0.0M
2021-09-16 109.60 109.60 106.20 107.80 0.0M
2021-09-15 109.00 110.00 108.40 108.40 0.0M
2021-09-14 110.00 110.00 108.00 108.80 0.0M
2021-09-13 111.40 111.40 109.00 110.60 0.0M
2021-09-10 109.80 110.80 109.40 110.20 0.0M
2021-09-09 107.80 112.00 107.60 108.20 0.0M
2021-09-08 108.00 109.00 106.20 108.40 0.0M
2021-09-07 110.40 110.80 108.60 109.80 0.0M
2021-09-06 110.80 112.00 109.00 110.80 0.0M
2021-09-03 108.00 112.20 108.00 110.80 0.0M
2021-09-02 108.60 110.00 108.20 108.60 0.0M
2021-09-01 109.80 110.00 108.60 108.60 0.0M
2021-08-31 110.00 111.00 109.00 109.80 0.0M
2021-08-30 112.00 113.00 110.20 110.20 0.0M
2021-08-27 110.20 113.00 109.40 112.00 0.0M
2021-08-26 109.80 110.40 108.60 110.20 0.0M
2021-08-25 109.00 111.40 108.00 108.60 0.0M
2021-08-24 112.00 112.00 108.40 108.60 0.0M
2021-08-23 109.00 112.00 109.00 110.80 0.0M
2021-08-20 111.00 114.00 108.00 108.40 0.0M
2021-08-19 109.00 109.00 105.00 106.40 0.0M
2021-08-18 110.60 110.80 108.00 109.00 0.0M
2021-08-17 111.60 112.80 109.40 110.60 0.0M
2021-08-16 110.00 112.40 109.20 111.20 0.0M
2021-08-13 111.80 111.80 109.20 110.00 0.0M
2021-08-12 112.60 113.00 109.00 111.80 0.0M
2021-08-11 115.00 115.00 112.00 114.20 0.0M
2021-08-10 115.00 116.60 113.80 115.20 0.0M
2021-08-09 111.60 115.00 111.60 114.00 0.0M
2021-08-06 113.00 114.00 111.20 111.60 0.0M
2021-08-05 112.60 115.00 111.20 112.40 0.0M
2021-08-04 113.80 114.00 111.00 112.60 0.0M
2021-08-03 113.00 113.80 111.60 113.80 0.0M
2021-08-02 114.00 119.00 110.20 112.60 0.0M
2021-07-30 107.00 113.80 107.00 112.20 0.0M
2021-07-29 108.00 109.80 107.00 107.20 0.0M
2021-07-28 111.00 111.80 107.60 109.00 0.0M
2021-07-27 112.20 113.00 110.00 111.00 0.0M
2021-07-26 115.00 115.00 111.80 112.20 0.0M
2021-07-23 114.20 116.00 114.20 115.00 0.0M
2021-07-22 112.60 114.00 111.20 113.60 0.0M
2021-07-21 109.40 113.00 109.00 111.20 0.0M
2021-07-20 111.00 114.60 106.80 109.40 0.0M
2021-07-19 118.00 118.00 112.00 112.00 0.0M
2021-07-16 118.00 118.60 117.00 117.20 0.0M
2021-07-15 118.80 119.00 117.00 118.00 0.0M
2021-07-14 120.60 120.60 118.20 118.60 0.0M
2021-07-13 122.00 122.20 120.00 120.80 0.0M
2021-07-12 120.00 124.00 120.00 121.20 0.0M
2021-07-09 123.00 124.80 119.20 120.00 0.0M
2021-07-08 118.20 128.80 118.20 123.00 0.1M
2021-07-07 115.80 116.80 114.60 116.80 0.0M
2021-07-06 116.20 118.20 115.60 116.00 0.0M
2021-07-05 119.20 120.00 116.00 118.40 0.0M
2021-07-02 119.60 120.20 118.00 120.00 0.0M
2021-07-01 114.20 119.00 114.20 118.80 0.0M
2021-06-30 115.20 116.80 113.60 114.60 0.0M
2021-06-29 116.40 119.40 115.00 115.60 0.0M
2021-06-28 120.00 122.20 116.20 118.00 0.0M
2021-06-25 122.00 125.80 119.20 120.00 0.0M
2021-06-24 119.00 122.80 116.80 121.00 0.0M
2021-06-23 121.80 121.80 110.20 112.60 0.0M
2021-06-22 114.00 121.40 112.80 120.80 0.0M
2021-06-21 116.60 116.60 111.20 112.00 0.0M
2021-06-18 107.80 116.00 106.00 116.00 0.0M
2021-06-17 107.00 109.00 102.00 106.20 0.0M
2021-06-16 117.00 117.80 107.20 109.00 0.1M
2021-06-15 119.00 119.60 113.60 117.20 0.0M
2021-06-14 124.00 124.00 118.40 119.40 0.0M
2021-06-11 123.00 124.80 118.60 122.40 0.0M
2021-06-10 125.60 126.80 122.40 123.00 0.0M
2021-06-09 132.00 132.00 124.00 125.00 0.0M
2021-06-08 134.00 134.00 130.00 130.40 0.0M
2021-06-07 134.00 135.00 132.80 134.80 0.0M
2021-06-04 135.00 135.80 132.40 134.00 0.0M
2021-06-02 132.00 135.80 131.00 134.60 0.0M
2021-06-01 129.20 130.00 128.80 129.60 0.0M
2021-05-31 131.80 131.80 129.00 129.60 0.0M
2021-05-28 131.20 133.00 130.40 131.80 0.0M
2021-05-27 134.60 136.60 130.00 131.80 0.0M
2021-05-26 135.60 135.60 131.40 134.60 0.0M
2021-05-25 137.40 137.40 131.00 135.80 0.0M
2021-05-24 138.00 139.20 136.40 137.60 0.0M
2021-05-21 137.80 141.00 135.20 137.80 0.0M
2021-05-20 130.00 136.20 130.00 133.00 0.0M
2021-05-19 130.60 132.00 126.00 129.00 0.1M
2021-05-18 149.00 149.80 133.00 138.00 0.1M
2021-05-17 151.80 151.80 142.80 143.00 0.0M
2021-05-14 157.00 159.80 147.60 153.60 0.0M
2021-05-13 137.20 172.60 134.60 156.40 0.2M
2021-05-12 137.00 137.20 134.00 137.20 0.0M
2021-05-11 134.40 136.60 132.80 136.60 0.0M
2021-05-10 131.60 137.00 130.40 135.00 0.0M
2021-05-07 128.00 131.80 127.00 130.00 0.0M
2021-05-06 126.20 131.00 125.00 128.00 0.0M
2021-05-05 130.00 131.40 124.00 125.00 0.0M
2021-05-04 130.40 133.00 128.00 129.00 0.0M
2021-04-30 125.00 131.60 125.00 130.40 0.0M
2021-04-29 121.00 126.80 117.40 123.00 0.0M
2021-04-28 130.00 131.40 121.40 123.00 0.0M
2021-04-27 135.00 136.00 129.20 131.00 0.0M
2021-04-26 135.00 137.80 123.60 133.00 0.1M
2021-04-23 148.00 149.80 133.60 134.00 0.1M
2021-04-22 141.60 147.00 140.20 143.40 0.0M
2021-04-21 135.00 145.80 134.20 140.00 0.1M
2021-04-20 147.00 147.00 133.00 136.00 0.2M
2021-04-19 169.80 169.80 146.60 147.40 0.2M
2021-04-16 178.00 178.80 173.40 177.00 0.0M
2021-04-15 174.00 178.40 166.20 176.00 0.0M
2021-04-14 175.60 179.40 170.00 174.00 0.0M
2021-04-13 183.00 187.20 176.20 181.00 0.0M
2021-04-12 174.80 185.00 174.00 183.00 0.1M
2021-04-09 170.00 174.60 163.20 171.00 0.1M
2021-04-08 179.80 182.00 171.60 175.00 0.0M
2021-04-07 180.00 187.80 167.80 175.00 0.1M
2021-04-06 160.00 182.40 154.40 178.60 0.1M
2021-04-01 141.80 159.00 141.00 158.40 0.1M
2021-03-31 141.50 142.00 137.00 138.00 0.0M
2021-03-30 141.00 148.00 137.50 142.00 0.0M
2021-03-29 131.50 143.50 130.50 141.00 0.1M
2021-03-26 131.50 133.00 130.00 131.00 0.0M
2021-03-25 134.00 134.00 130.50 131.00 0.0M
2021-03-24 131.00 134.00 128.50 134.00 0.0M
2021-03-23 130.00 131.00 128.50 129.50 0.0M
2021-03-22 132.00 137.00 127.00 131.50 0.0M
2021-03-19 127.00 133.00 126.00 129.00 0.0M
2021-03-18 131.50 132.00 128.00 129.50 0.0M
2021-03-17 137.50 140.00 125.50 132.50 0.1M
2021-03-16 125.50 140.00 123.50 136.00 0.1M
2021-03-15 125.50 127.50 124.00 125.00 0.0M
2021-03-12 124.00 127.50 120.00 124.50 0.0M
2021-03-11 121.00 124.00 120.00 122.50 0.0M
2021-03-10 126.00 126.50 120.50 121.50 0.0M
2021-03-09 126.50 128.00 123.00 126.50 0.0M
2021-03-08 126.50 131.00 126.00 126.50 0.0M
2021-03-05 120.00 127.00 118.00 126.00 0.0M
2021-03-04 118.00 122.50 115.00 120.00 0.0M
2021-03-03 125.00 125.50 116.00 119.00 0.0M
2021-03-02 118.00 133.00 115.00 125.50 0.1M
2021-03-01 120.00 121.00 115.00 117.50 0.0M
2021-02-26 121.00 121.50 112.50 117.50 0.1M
2021-02-25 126.00 126.00 120.50 124.00 0.0M
2021-02-24 122.00 127.00 121.50 123.00 0.0M
2021-02-23 130.00 131.50 121.00 124.00 0.0M
2021-02-22 129.50 133.00 123.00 129.00 0.0M
2021-02-19 118.00 128.00 118.00 126.50 0.1M
2021-02-18 126.50 132.00 118.50 118.50 0.1M
2021-02-17 132.00 135.50 125.50 127.50 0.1M
2021-02-16 136.00 143.50 130.00 136.00 0.2M
2021-02-15 117.00 138.00 116.00 138.00 0.3M
2021-02-12 150.00 150.00 112.00 114.50 0.7M
2021-02-11 105.00 109.00 97.80 105.00 0.1M
2021-02-10 101.50 107.00 100.00 104.00 0.1M
2021-02-09 88.80 99.00 88.80 98.80 0.1M
2021-02-08 87.20 90.00 85.40 88.80 0.0M
2021-02-05 85.80 87.00 84.80 86.00 0.0M
2021-02-04 88.80 88.80 85.80 85.80 0.0M
2021-02-03 88.00 89.20 86.00 88.00 0.0M
2021-02-02 87.80 87.80 86.00 87.80 0.0M
2021-02-01 88.00 88.00 86.80 86.80 0.0M
2021-01-29 87.40 89.00 87.20 88.00 0.0M
2021-01-28 87.20 88.40 85.60 87.40 0.0M
2021-01-27 92.00 92.40 87.40 88.00 0.0M
2021-01-26 92.00 92.40 89.00 91.40 0.0M
2021-01-25 87.40 93.00 87.40 91.20 0.0M
2021-01-22 87.00 87.40 84.20 87.40 0.0M
2021-01-21 89.00 89.60 87.00 87.40 0.0M
2021-01-20 87.60 89.00 86.00 89.00 0.0M
2021-01-19 89.00 90.80 87.60 87.60 0.0M
2021-01-18 88.40 90.00 87.40 88.60 0.0M
2021-01-15 89.40 91.00 86.20 86.60 0.0M
2021-01-14 86.00 91.00 85.20 89.20 0.0M
2021-01-13 87.80 87.80 85.40 86.00 0.0M
2021-01-12 87.40 88.80 86.00 87.00 0.0M
2021-01-11 87.00 88.80 85.60 87.00 0.0M
2021-01-08 91.00 91.00 86.40 88.00 0.0M
2021-01-07 90.80 91.60 89.60 90.80 0.0M
2021-01-05 91.80 95.00 88.40 89.00 0.0M
2021-01-04 84.20 91.80 84.00 91.00 0.0M