MLP Group SA (MLGP)

MLGP
🏛️ Polen →
73.00
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 78.00 78.80 78.00 78.80 0.0M
2021-12-29 74.60 75.80 73.00 75.80 0.0M
2021-12-28 75.80 75.80 72.00 72.80 0.0M
2021-12-27 75.60 75.60 75.60 75.60 0.0M
2021-12-23 76.00 76.00 76.00 76.00 0.0M
2021-12-22 76.00 76.00 76.00 76.00 0.0M
2021-12-21 76.00 76.00 76.00 76.00 0.0M
2021-12-20 76.40 76.40 75.80 76.00 0.0M
2021-12-17 75.00 77.00 72.00 76.40 0.0M
2021-12-16 78.00 78.00 72.60 75.00 0.0M
2021-12-15 78.00 78.00 72.40 78.00 0.0M
2021-12-14 77.00 77.00 77.00 77.00 0.0M
2021-12-13 78.00 78.00 78.00 78.00 0.0M
2021-12-10 77.80 77.80 73.00 77.20 0.0M
2021-12-09 77.80 77.80 72.40 77.80 0.0M
2021-12-08 78.40 78.40 77.80 77.80 0.0M
2021-12-07 78.80 78.80 72.00 78.60 0.0M
2021-12-06 78.80 78.80 74.20 74.20 0.0M
2021-12-03 78.60 78.80 76.00 78.80 0.0M
2021-12-02 78.60 78.60 78.40 78.60 0.0M
2021-12-01 78.80 78.80 78.00 78.00 0.0M
2021-11-30 77.60 78.00 75.00 78.00 0.0M
2021-11-29 74.80 77.00 74.00 77.00 0.0M
2021-11-26 70.20 74.80 70.20 74.80 0.0M
2021-11-25 72.00 72.00 70.40 72.00 0.0M
2021-11-24 71.80 71.80 71.80 71.80 0.0M
2021-11-23 71.80 71.80 70.20 71.80 0.0M
2021-11-22 71.80 72.00 70.20 71.80 0.0M
2021-11-19 74.00 74.00 71.80 71.80 0.0M
2021-11-18 72.00 74.80 68.00 74.00 0.0M
2021-11-17 72.20 72.20 70.20 72.00 0.0M
2021-11-16 74.40 74.40 70.20 72.20 0.0M
2021-11-15 74.60 74.60 72.20 74.40 0.0M
2021-11-12 74.00 74.60 71.80 74.60 0.0M
2021-11-10 73.00 73.00 71.80 73.00 0.0M
2021-11-09 74.00 74.00 72.00 72.00 0.0M
2021-11-08 74.00 74.60 73.60 74.00 0.0M
2021-11-05 74.60 74.60 74.00 74.00 0.0M
2021-11-04 74.40 74.40 74.00 74.40 0.0M
2021-11-03 74.60 74.60 71.80 71.80 0.0M
2021-11-02 74.80 74.80 73.20 74.60 0.0M
2021-10-29 75.00 75.00 75.00 75.00 0.0M
2021-10-28 75.00 75.00 73.40 75.00 0.0M
2021-10-27 75.00 75.00 73.20 75.00 0.0M
2021-10-26 75.00 75.00 73.20 73.20 0.0M
2021-10-25 74.40 75.00 73.40 75.00 0.0M
2021-10-22 74.20 74.60 74.20 74.40 0.0M
2021-10-21 73.00 75.40 73.00 75.40 0.0M
2021-10-20 75.00 75.00 74.80 74.80 0.0M
2021-10-19 74.60 75.40 74.60 75.40 0.0M
2021-10-18 73.00 73.40 73.00 73.40 0.0M
2021-10-15 73.60 74.80 71.80 73.00 0.0M
2021-10-14 74.60 74.60 73.40 74.60 0.0M
2021-10-13 73.40 75.00 73.40 74.60 0.0M
2021-10-12 75.00 75.00 73.60 75.00 0.0M
2021-10-11 75.00 75.00 73.20 75.00 0.0M
2021-10-08 75.00 75.00 73.00 73.00 0.0M
2021-10-07 75.00 75.00 74.80 75.00 0.0M
2021-10-06 75.00 75.00 72.80 72.80 0.0M
2021-10-05 75.00 75.00 72.80 75.00 0.0M
2021-10-04 75.00 75.00 73.00 73.00 0.0M
2021-10-01 75.60 75.60 75.00 75.00 0.0M
2021-09-30 75.60 75.60 75.00 75.60 0.0M
2021-09-29 75.60 75.60 73.00 75.60 0.0M
2021-09-28 75.00 75.60 75.00 75.60 0.1M
2021-09-27 72.00 74.00 72.00 74.00 0.2M
2021-09-24 74.80 74.80 73.00 74.00 0.1M
2021-09-23 75.00 75.00 72.60 74.20 0.0M
2021-09-22 74.60 74.80 72.40 74.80 0.0M
2021-09-21 74.00 74.60 73.80 74.60 0.0M
2021-09-20 75.20 75.20 73.80 75.00 0.0M
2021-09-17 75.20 75.20 74.00 75.00 0.0M
2021-09-16 76.80 76.80 74.00 74.00 0.0M
2021-09-15 75.00 75.80 75.00 75.80 0.0M
2021-09-14 74.00 78.40 74.00 76.80 0.0M
2021-09-13 75.80 75.80 73.80 73.80 0.0M
2021-09-10 77.40 77.40 73.80 76.00 0.0M
2021-09-09 76.00 76.00 75.00 76.00 0.0M
2021-09-08 76.00 76.00 75.00 76.00 0.0M
2021-09-07 75.00 76.00 74.00 76.00 0.0M
2021-09-06 77.40 77.40 74.00 75.00 0.0M
2021-09-03 77.40 77.40 75.00 75.00 0.0M
2021-09-02 76.00 76.00 74.20 75.80 0.0M
2021-09-01 77.40 77.40 76.00 76.00 0.0M
2021-08-31 78.00 78.00 75.00 77.40 0.0M
2021-08-30 79.00 79.00 74.80 77.00 0.0M
2021-08-27 77.00 77.00 77.00 77.00 0.0M
2021-08-26 77.00 77.00 77.00 77.00 0.0M
2021-08-25 76.40 78.80 76.40 77.00 0.0M
2021-08-24 73.20 77.80 73.20 76.80 0.0M
2021-08-23 78.00 78.00 71.80 71.80 0.0M
2021-08-20 77.80 77.80 77.20 77.20 0.0M
2021-08-19 77.80 77.80 77.80 77.80 0.0M
2021-08-18 78.40 78.40 76.00 77.20 0.0M
2021-08-17 78.20 78.20 77.00 77.00 0.0M
2021-08-16 79.00 79.00 76.20 76.20 0.0M
2021-08-13 78.00 78.00 76.60 77.60 0.0M
2021-08-12 77.00 77.80 77.00 77.80 0.0M
2021-08-11 78.00 78.00 77.80 78.00 0.0M
2021-08-10 76.20 78.00 76.20 78.00 0.0M
2021-08-09 78.00 78.00 77.00 77.80 0.0M
2021-08-06 78.00 78.00 78.00 78.00 0.0M
2021-08-05 78.00 78.00 76.40 77.80 0.0M
2021-08-04 78.00 78.00 77.00 77.80 0.0M
2021-08-03 78.80 78.80 77.00 78.80 0.0M
2021-08-02 79.00 80.00 77.00 78.80 0.0M
2021-07-30 77.80 78.00 77.80 77.80 0.0M
2021-07-29 78.00 78.00 76.40 77.80 0.0M
2021-07-28 77.60 77.60 77.40 77.60 0.0M
2021-07-27 77.40 77.80 77.40 77.80 0.0M
2021-07-26 76.80 76.80 74.20 74.20 0.0M
2021-07-23 77.40 77.40 77.40 77.40 0.0M
2021-07-22 77.40 77.40 77.40 77.40 0.0M
2021-07-21 77.20 77.40 75.20 75.20 0.0M
2021-07-20 73.60 77.40 73.60 77.40 0.0M
2021-07-19 77.40 77.40 73.60 73.60 0.0M
2021-07-16 77.80 77.80 77.40 77.40 0.0M
2021-07-15 77.80 77.80 74.00 77.80 0.0M
2021-07-14 77.80 77.80 77.00 77.80 0.0M
2021-07-13 74.40 77.80 74.00 77.80 0.0M
2021-07-12 74.00 76.60 74.00 75.00 0.0M
2021-07-09 77.40 78.00 75.00 78.00 0.0M
2021-07-08 78.00 78.00 77.00 77.00 0.0M
2021-07-07 78.40 78.40 78.00 78.40 0.0M
2021-07-06 75.00 77.20 75.00 77.20 0.0M
2021-07-05 77.80 77.80 74.20 74.20 0.0M
2021-07-02 79.00 80.00 75.00 78.00 0.0M
2021-07-01 77.00 78.00 77.00 78.00 0.0M
2021-06-30 77.00 77.00 76.00 77.00 0.0M
2021-06-29 77.40 77.40 74.00 77.00 0.0M
2021-06-28 77.00 77.40 76.00 77.40 0.0M
2021-06-25 77.40 77.40 74.00 77.00 0.0M
2021-06-24 77.40 77.40 76.00 76.00 0.0M
2021-06-23 74.00 78.00 74.00 77.60 0.0M
2021-06-22 76.00 77.00 76.00 76.80 0.0M
2021-06-21 76.20 76.20 73.80 73.80 0.0M
2021-06-18 76.40 76.40 74.60 76.40 0.0M
2021-06-17 76.40 76.40 75.00 75.60 0.0M
2021-06-16 77.00 77.00 74.60 75.00 0.0M
2021-06-15 77.00 77.00 77.00 77.00 0.0M
2021-06-14 77.00 77.00 74.60 74.60 0.0M
2021-06-11 76.40 76.40 76.40 76.40 0.0M
2021-06-10 76.40 76.40 74.40 76.40 0.0M
2021-06-09 74.40 76.40 74.00 76.00 0.0M
2021-06-08 76.40 76.40 74.40 75.00 0.0M
2021-06-07 76.20 76.20 74.40 76.20 0.0M
2021-06-04 76.00 76.20 75.80 76.20 0.0M
2021-06-02 76.40 76.40 75.60 75.80 0.0M
2021-06-01 76.40 76.40 74.00 74.00 0.0M
2021-05-31 75.60 75.60 74.40 75.20 0.0M
2021-05-28 76.40 76.40 74.00 75.80 0.0M
2021-05-27 73.60 76.00 73.60 76.00 0.0M
2021-05-26 76.00 76.00 74.00 76.00 0.0M
2021-05-25 76.00 76.00 76.00 76.00 0.0M
2021-05-24 76.00 76.00 74.80 74.80 0.0M
2021-05-21 75.60 75.80 74.80 75.00 0.0M
2021-05-20 75.80 75.80 74.80 75.60 0.0M
2021-05-19 76.00 76.00 75.80 75.80 0.0M
2021-05-18 76.80 76.80 74.80 74.80 0.0M
2021-05-17 76.80 76.80 75.00 76.60 0.0M
2021-05-14 76.80 76.80 74.80 74.80 0.0M
2021-05-13 77.00 77.00 74.80 75.00 0.0M
2021-05-12 77.00 77.20 74.80 74.80 0.0M
2021-05-11 74.80 77.00 74.20 77.00 0.0M
2021-05-10 76.00 77.00 74.80 74.80 0.0M
2021-05-07 77.00 77.00 74.60 76.00 0.0M
2021-05-06 77.00 77.00 75.00 75.00 0.0M
2021-05-05 77.20 77.20 74.20 74.40 0.0M
2021-05-04 77.20 77.20 74.40 74.40 0.0M
2021-04-30 76.00 77.20 76.00 76.00 0.0M
2021-04-29 76.00 76.00 74.00 74.00 0.0M
2021-04-28 76.00 76.00 75.20 75.20 0.0M
2021-04-27 76.60 76.60 73.80 75.00 0.0M
2021-04-26 75.00 75.00 75.00 75.00 0.0M
2021-04-23 76.80 76.80 76.00 76.00 0.0M
2021-04-22 77.00 77.00 75.20 75.20 0.0M
2021-04-21 78.40 78.40 75.20 75.20 0.0M
2021-04-20 78.00 78.20 75.00 77.80 0.0M
2021-04-19 76.80 77.00 75.60 75.60 0.0M
2021-04-16 77.00 77.40 75.60 77.00 0.0M
2021-04-15 76.40 77.80 76.20 76.40 0.0M
2021-04-14 77.80 77.80 76.40 76.40 0.0M
2021-04-13 79.00 79.40 77.00 77.80 0.0M
2021-04-12 77.40 80.00 77.20 77.60 0.0M
2021-04-09 78.00 79.00 77.00 77.00 0.0M
2021-04-08 76.20 78.00 76.20 78.00 0.0M
2021-04-07 77.60 77.60 76.20 76.20 0.0M
2021-04-06 78.00 78.00 76.00 76.00 0.0M
2021-04-01 78.00 78.00 75.00 75.00 0.0M
2021-03-31 73.00 78.00 71.50 72.50 0.0M
2021-03-30 78.00 78.00 71.00 73.00 0.0M
2021-03-29 77.50 77.50 74.00 76.50 0.0M
2021-03-26 78.00 78.00 76.00 77.50 0.0M
2021-03-25 78.00 78.00 76.00 77.50 0.0M
2021-03-24 78.50 78.50 76.00 78.50 0.0M
2021-03-23 78.50 78.50 78.00 78.50 0.0M
2021-03-22 76.00 76.50 76.00 76.50 0.0M
2021-03-19 77.50 81.00 77.50 79.00 0.0M
2021-03-18 79.50 79.50 77.00 77.50 0.0M
2021-03-17 77.00 78.00 77.00 78.00 0.0M
2021-03-16 79.50 79.50 77.00 78.00 0.0M
2021-03-15 79.50 79.50 77.00 79.00 0.0M
2021-03-12 80.00 80.00 79.50 79.50 0.0M
2021-03-11 79.50 79.50 76.00 79.50 0.0M
2021-03-10 81.00 81.00 73.00 79.50 0.0M
2021-03-09 78.00 81.00 78.00 78.00 0.0M
2021-03-08 82.00 82.00 78.00 78.00 0.0M
2021-03-05 82.00 82.00 82.00 82.00 0.0M
2021-03-04 82.00 82.00 78.00 78.50 0.0M
2021-03-03 82.00 82.00 79.50 80.00 0.0M
2021-03-02 84.50 84.50 84.50 84.50 0.0M
2021-03-01 85.00 85.00 85.00 85.00 0.0M
2021-02-26 78.00 78.50 78.00 78.00 0.0M
2021-02-25 79.50 82.00 79.00 82.00 0.0M
2021-02-24 81.50 81.50 81.50 81.50 0.0M
2021-02-23 82.00 82.00 81.50 81.50 0.0M
2021-02-22 82.00 82.00 79.50 79.50 0.0M
2021-02-19 81.00 82.00 81.00 82.00 0.0M
2021-02-18 82.00 82.00 79.50 79.50 0.0M
2021-02-17 82.00 82.00 82.00 82.00 0.0M
2021-02-16 82.00 82.00 79.00 82.00 0.0M
2021-02-15 81.00 82.00 81.00 82.00 0.0M
2021-02-12 81.00 81.00 79.50 79.50 0.0M
2021-02-11 80.00 80.50 79.00 80.50 0.2M
2021-02-10 80.00 80.00 79.00 80.00 0.0M
2021-02-09 79.00 80.00 79.00 80.00 0.1M
2021-02-08 79.00 79.00 79.00 79.00 0.0M
2021-02-05 78.00 79.00 78.00 78.00 0.0M
2021-02-04 79.00 79.00 77.00 77.00 0.0M
2021-02-03 79.00 79.00 79.00 79.00 0.0M
2021-02-02 79.00 79.00 79.00 79.00 0.0M
2021-02-01 79.00 79.00 77.50 77.50 0.0M
2021-01-29 77.50 78.00 76.00 76.00 0.0M
2021-01-28 78.00 78.00 75.00 76.00 0.0M
2021-01-27 80.50 81.00 77.00 78.00 0.0M
2021-01-26 80.50 80.50 75.00 75.00 0.0M
2021-01-25 81.00 81.00 78.50 78.50 0.0M
2021-01-22 81.50 81.50 81.00 81.00 0.0M
2021-01-21 81.00 81.00 79.50 80.00 0.0M
2021-01-20 81.50 82.00 81.00 81.00 0.0M
2021-01-19 80.00 82.00 80.00 82.00 0.0M
2021-01-18 82.00 82.00 79.00 79.00 0.0M
2021-01-15 82.00 82.00 78.00 82.00 0.0M
2021-01-14 83.00 83.00 78.50 78.50 0.0M
2021-01-13 78.50 79.00 78.50 79.00 0.0M
2021-01-12 79.00 79.00 78.50 78.50 0.0M
2021-01-11 80.00 81.00 78.50 78.50 0.0M
2021-01-08 83.00 83.00 82.00 82.00 0.0M
2021-01-07 84.00 84.00 81.50 81.50 0.0M
2021-01-05 84.00 84.00 81.50 82.00 0.0M
2021-01-04 82.00 82.00 81.00 81.50 0.0M