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
2022-12-30 76.00 76.00 74.00 76.00 0.0M
2022-12-29 77.00 77.00 75.00 76.40 0.0M
2022-12-28 76.00 76.00 73.40 75.80 0.0M
2022-12-27 77.20 77.20 73.20 76.20 0.0M
2022-12-23 76.20 76.20 75.00 76.20 0.0M
2022-12-22 75.60 76.00 72.00 76.00 0.0M
2022-12-21 74.80 75.00 72.60 75.00 0.0M
2022-12-20 75.00 75.00 71.00 74.80 0.0M
2022-12-19 75.20 75.20 71.00 74.80 0.0M
2022-12-16 72.40 74.80 70.60 74.80 0.0M
2022-12-15 72.20 72.40 72.20 72.40 0.0M
2022-12-14 71.00 72.20 71.00 72.20 0.0M
2022-12-13 73.80 73.80 70.60 71.00 0.0M
2022-12-12 76.20 76.20 70.80 73.80 0.0M
2022-12-09 72.80 72.80 72.40 72.40 0.0M
2022-12-08 72.80 72.80 70.40 72.80 0.0M
2022-12-07 72.00 72.00 71.00 71.00 0.0M
2022-12-06 71.40 72.80 71.40 72.80 0.0M
2022-12-05 75.00 75.00 71.40 71.40 0.0M
2022-12-02 72.00 72.00 71.20 72.00 0.0M
2022-12-01 75.60 75.60 72.00 74.20 0.0M
2022-11-30 73.60 73.60 73.60 73.60 0.0M
2022-11-29 77.80 77.80 72.20 74.20 0.0M
2022-11-28 75.80 75.80 72.20 74.00 0.0M
2022-11-25 73.60 74.20 72.00 74.20 0.0M
2022-11-24 78.60 78.60 72.00 72.20 0.0M
2022-11-23 72.20 78.60 72.20 78.60 0.0M
2022-11-22 78.40 78.40 72.00 72.00 0.0M
2022-11-21 78.20 78.60 72.00 74.00 0.0M
2022-11-18 71.00 74.80 71.00 74.80 0.0M
2022-11-17 69.20 71.00 69.20 70.00 0.0M
2022-11-16 71.00 71.00 68.20 70.00 0.0M
2022-11-15 71.00 71.00 71.00 71.00 0.0M
2022-11-14 70.00 71.00 69.00 71.00 0.0M
2022-11-10 70.20 71.00 70.20 70.20 0.0M
2022-11-09 70.80 70.80 69.60 69.60 0.0M
2022-11-08 71.00 71.00 69.00 69.00 0.0M
2022-11-07 67.80 70.00 67.80 69.40 0.0M
2022-11-04 69.20 69.20 67.60 67.60 0.0M
2022-11-03 69.00 69.00 69.00 69.00 0.0M
2022-11-02 70.40 70.40 69.20 69.20 0.0M
2022-10-31 69.00 71.00 68.60 70.00 0.0M
2022-10-28 71.00 71.00 68.00 69.20 0.0M
2022-10-27 71.00 71.00 69.00 69.40 0.0M
2022-10-26 70.00 70.00 67.00 67.00 0.0M
2022-10-25 71.00 71.00 66.00 67.40 0.0M
2022-10-24 70.00 71.00 70.00 71.00 0.0M
2022-10-21 70.00 70.00 69.00 69.00 0.0M
2022-10-20 70.00 70.00 70.00 70.00 0.0M
2022-10-19 70.00 70.00 70.00 70.00 0.0M
2022-10-18 71.00 71.00 68.40 68.40 0.0M
2022-10-17 71.00 71.00 71.00 71.00 0.0M
2022-10-14 70.80 70.80 68.40 69.20 0.0M
2022-10-13 69.40 69.40 67.00 69.00 0.0M
2022-10-12 71.80 71.80 67.60 69.40 0.0M
2022-10-11 71.80 71.80 67.40 69.00 0.0M
2022-10-10 71.60 71.60 71.40 71.40 0.0M
2022-10-07 71.60 71.60 71.60 71.60 0.0M
2022-10-06 71.60 71.60 71.60 71.60 0.0M
2022-10-05 70.60 70.60 68.60 70.60 0.0M
2022-10-04 71.60 71.60 70.00 70.40 0.0M
2022-10-03 71.60 71.60 70.00 70.00 0.0M
2022-09-30 71.60 71.60 70.00 71.60 0.0M
2022-09-29 71.80 71.80 68.60 68.60 0.0M
2022-09-28 71.80 71.80 68.00 71.60 0.0M
2022-09-27 71.80 71.80 69.00 69.00 0.0M
2022-09-26 72.40 72.40 69.00 69.00 0.0M
2022-09-23 69.80 69.80 69.00 69.00 0.0M
2022-09-22 69.00 69.80 68.00 69.80 0.0M
2022-09-21 71.40 71.40 68.20 69.00 0.0M
2022-09-20 72.40 72.40 69.60 71.80 0.0M
2022-09-19 72.40 72.40 69.20 72.00 0.0M
2022-09-16 70.00 72.40 63.80 72.40 0.0M
2022-09-15 70.00 70.00 68.00 69.60 0.0M
2022-09-14 70.40 70.40 68.00 69.00 0.0M
2022-09-13 70.80 70.80 70.60 70.60 0.0M
2022-09-12 71.20 72.00 70.00 71.00 0.0M
2022-09-09 70.40 70.40 70.00 70.20 0.0M
2022-09-08 70.40 70.40 67.40 67.40 0.0M
2022-09-07 70.40 70.40 70.40 70.40 0.0M
2022-09-06 71.20 71.20 70.40 70.40 0.0M
2022-09-05 71.60 71.60 70.80 70.80 0.0M
2022-09-02 71.20 71.20 70.00 71.00 0.0M
2022-09-01 72.80 73.40 68.60 71.00 0.0M
2022-08-31 73.20 73.20 71.20 71.20 0.0M
2022-08-30 73.20 73.20 69.00 69.00 0.0M
2022-08-29 73.20 73.20 73.00 73.00 0.0M
2022-08-26 74.80 75.60 70.40 73.20 0.0M
2022-08-25 70.20 76.80 68.80 74.80 0.0M
2022-08-24 64.00 75.00 63.80 70.20 0.0M
2022-08-23 64.00 64.00 64.00 64.00 0.0M
2022-08-22 64.80 64.80 63.00 64.00 0.0M
2022-08-19 63.80 64.80 63.80 64.00 0.0M
2022-08-18 63.00 63.80 62.60 63.80 0.0M
2022-08-17 63.00 63.00 62.80 62.80 0.0M
2022-08-16 63.00 63.00 60.20 62.60 0.0M
2022-08-12 63.00 63.00 60.00 63.00 0.0M
2022-08-11 61.20 63.00 61.20 63.00 0.0M
2022-08-10 61.20 61.20 61.20 61.20 0.0M
2022-08-09 61.20 61.20 61.00 61.00 0.0M
2022-08-08 61.40 61.60 59.40 61.00 0.0M
2022-08-05 61.40 61.40 59.40 61.40 0.0M
2022-08-04 61.40 61.40 61.00 61.00 0.0M
2022-08-03 61.40 61.40 59.40 59.40 0.0M
2022-08-02 63.60 63.60 60.20 60.80 0.0M
2022-08-01 62.60 62.60 60.80 60.80 0.0M
2022-07-29 61.80 61.80 58.40 58.80 0.0M
2022-07-28 62.00 62.00 59.60 61.80 0.0M
2022-07-27 62.60 62.60 62.40 62.60 0.0M
2022-07-26 62.40 62.60 61.00 62.60 0.0M
2022-07-25 63.40 63.40 63.40 63.40 0.0M
2022-07-22 63.00 63.00 60.00 62.20 0.0M
2022-07-21 61.60 62.80 60.00 62.80 0.0M
2022-07-20 61.60 61.80 59.40 61.00 0.0M
2022-07-19 62.00 63.80 59.60 63.80 0.0M
2022-07-18 63.00 63.00 62.20 62.20 0.0M
2022-07-15 64.00 64.00 60.00 63.00 0.0M
2022-07-14 66.00 66.00 63.00 64.00 0.0M
2022-07-13 66.80 66.80 63.60 66.00 0.0M
2022-07-12 68.60 68.60 63.60 66.80 0.0M
2022-07-11 69.60 69.60 65.60 65.60 0.0M
2022-07-08 69.80 69.80 67.60 68.20 0.0M
2022-07-07 65.00 67.80 65.00 67.60 0.0M
2022-07-06 67.80 67.80 64.60 64.60 0.0M
2022-07-05 70.00 70.00 66.00 68.00 0.0M
2022-07-04 70.00 70.00 69.80 70.00 0.0M
2022-07-01 73.40 73.40 66.80 70.80 0.0M
2022-06-30 73.40 73.40 66.40 68.80 0.0M
2022-06-29 69.80 70.00 65.80 69.80 0.0M
2022-06-28 69.80 69.80 66.60 69.00 0.0M
2022-06-27 69.00 70.00 65.00 70.00 0.0M
2022-06-24 69.20 69.20 69.20 69.20 0.0M
2022-06-23 69.20 69.20 67.00 67.00 0.0M
2022-06-22 67.00 67.00 67.00 67.00 0.0M
2022-06-21 66.80 67.00 66.80 67.00 0.0M
2022-06-20 69.80 69.80 66.20 66.60 0.0M
2022-06-17 68.00 68.00 63.00 66.00 0.0M
2022-06-15 68.00 68.00 66.00 66.00 0.0M
2022-06-14 67.80 68.40 66.00 66.20 0.0M
2022-06-13 69.80 69.80 67.60 69.20 0.0M
2022-06-10 69.80 69.80 69.80 69.80 0.0M
2022-06-09 69.80 69.80 69.80 69.80 0.0M
2022-06-08 70.40 70.40 68.80 69.80 0.0M
2022-06-07 70.00 70.40 70.00 70.40 0.0M
2022-06-06 70.00 72.00 69.00 70.20 0.0M
2022-06-03 69.80 70.00 69.80 70.00 0.0M
2022-06-02 71.80 71.80 69.80 69.80 0.0M
2022-06-01 71.60 71.60 68.80 69.80 0.0M
2022-05-31 71.60 71.60 67.00 70.00 0.0M
2022-05-30 73.40 73.40 68.80 71.80 0.0M
2022-05-27 70.00 71.60 70.00 71.60 0.0M
2022-05-26 73.40 73.40 66.40 70.00 0.0M
2022-05-25 73.80 73.80 73.40 73.40 0.0M
2022-05-24 72.80 73.80 67.40 73.80 0.0M
2022-05-23 74.20 74.20 72.40 72.40 0.0M
2022-05-20 74.60 74.60 73.00 73.00 0.0M
2022-05-19 70.00 73.60 69.00 72.00 0.0M
2022-05-18 73.20 73.20 69.00 70.00 0.0M
2022-05-17 73.80 73.80 73.20 73.20 0.0M
2022-05-16 74.00 74.00 69.00 73.60 0.0M
2022-05-13 74.60 74.60 69.00 73.80 0.0M
2022-05-12 74.40 74.60 68.80 74.60 0.0M
2022-05-11 75.00 75.00 68.80 74.40 0.0M
2022-05-10 76.00 76.00 75.00 75.00 0.0M
2022-05-09 76.20 76.20 72.80 75.00 0.0M
2022-05-06 76.60 76.60 75.00 75.00 0.0M
2022-05-05 77.00 77.00 76.80 76.80 0.0M
2022-05-04 77.80 77.80 73.00 76.80 0.0M
2022-05-02 78.00 78.00 73.40 77.80 0.0M
2022-04-29 77.80 77.80 73.20 77.60 0.0M
2022-04-28 77.60 77.80 74.60 77.80 0.0M
2022-04-27 77.60 77.60 76.60 76.60 0.0M
2022-04-26 77.80 77.80 71.80 77.80 0.0M
2022-04-25 76.00 77.80 70.60 77.80 0.0M
2022-04-22 78.00 78.00 73.40 78.00 0.0M
2022-04-21 78.00 78.00 73.40 77.00 0.0M
2022-04-20 78.00 78.00 78.00 78.00 0.0M
2022-04-19 78.00 78.00 77.80 78.00 0.0M
2022-04-14 78.00 78.00 77.80 78.00 0.0M
2022-04-13 78.00 78.00 78.00 78.00 0.0M
2022-04-12 78.00 78.00 73.60 77.60 0.0M
2022-04-11 78.00 78.00 78.00 78.00 0.0M
2022-04-08 78.80 78.80 72.20 78.00 0.0M
2022-04-07 79.00 79.00 75.20 75.20 0.0M
2022-04-06 79.00 79.00 76.80 76.80 0.0M
2022-04-05 74.00 79.00 74.00 78.00 0.0M
2022-04-04 74.00 74.20 70.00 73.80 0.0M
2022-04-01 73.60 74.20 72.00 74.20 0.0M
2022-03-31 72.00 73.60 70.40 73.60 0.0M
2022-03-30 74.00 74.00 72.00 73.60 0.2M
2022-03-29 74.00 74.00 69.40 69.40 0.0M
2022-03-28 73.80 74.00 70.80 74.00 0.0M
2022-03-25 73.80 73.80 73.60 73.80 0.0M
2022-03-24 72.60 72.80 72.60 72.80 0.0M
2022-03-23 72.80 72.80 71.20 72.60 0.0M
2022-03-22 73.80 73.80 73.00 73.00 0.0M
2022-03-21 73.80 73.80 72.00 73.80 0.0M
2022-03-18 72.00 73.60 72.00 73.40 0.0M
2022-03-17 72.00 73.40 70.00 71.20 0.0M
2022-03-16 70.00 72.00 69.00 72.00 0.0M
2022-03-15 72.00 72.00 68.60 72.00 0.0M
2022-03-14 73.80 73.80 72.00 72.00 0.0M
2022-03-11 70.00 73.80 69.00 73.80 0.0M
2022-03-10 74.00 74.00 73.60 73.60 0.0M
2022-03-09 72.00 74.00 68.00 74.00 0.0M
2022-03-08 70.00 74.00 70.00 74.00 0.0M
2022-03-07 72.80 74.00 66.40 69.00 0.0M
2022-03-04 70.20 74.00 68.80 68.80 0.0M
2022-03-03 70.00 70.00 70.00 70.00 0.0M
2022-03-02 70.00 70.00 69.40 69.40 0.0M
2022-03-01 71.00 71.00 69.00 69.40 0.0M
2022-02-28 73.60 73.60 67.00 73.00 0.0M
2022-02-25 72.00 72.00 71.80 71.80 0.0M
2022-02-24 66.20 66.40 66.20 66.40 0.0M
2022-02-23 74.00 74.00 66.00 66.00 0.0M
2022-02-22 72.00 74.00 69.00 74.00 0.0M
2022-02-21 72.00 72.00 70.00 72.00 0.0M
2022-02-18 72.00 72.00 72.00 72.00 0.0M
2022-02-17 72.80 72.80 72.00 72.00 0.0M
2022-02-16 72.80 72.80 72.00 72.00 0.0M
2022-02-15 73.00 73.00 73.00 73.00 0.0M
2022-02-14 72.80 72.80 71.00 72.80 0.0M
2022-02-11 73.00 73.00 73.00 73.00 0.0M
2022-02-10 73.00 73.00 71.20 71.40 0.0M
2022-02-09 74.00 74.00 71.40 73.00 0.0M
2022-02-08 74.00 74.00 74.00 74.00 0.0M
2022-02-07 72.60 72.60 72.00 72.00 0.0M
2022-02-04 72.40 72.40 72.40 72.40 0.0M
2022-02-03 72.60 72.60 72.60 72.60 0.0M
2022-02-02 72.60 72.60 71.40 71.40 0.0M
2022-02-01 72.60 72.60 71.20 72.60 0.0M
2022-01-31 74.20 74.20 72.60 72.60 0.0M
2022-01-28 72.60 72.60 71.40 71.40 0.0M
2022-01-27 72.60 72.60 72.60 72.60 0.0M
2022-01-26 75.60 75.60 71.60 71.80 0.0M
2022-01-25 72.60 73.00 71.40 72.60 0.0M
2022-01-24 73.00 76.00 71.20 73.80 0.0M
2022-01-21 74.80 74.80 73.00 73.00 0.0M
2022-01-20 77.80 77.80 74.60 74.60 0.0M
2022-01-19 77.00 77.00 77.00 77.00 0.0M
2022-01-18 78.80 78.80 77.00 77.00 0.0M
2022-01-17 78.80 78.80 78.60 78.60 0.0M
2022-01-14 80.00 80.00 78.80 78.80 0.0M
2022-01-13 80.00 80.00 80.00 80.00 0.0M
2022-01-12 77.00 80.00 77.00 80.00 0.0M
2022-01-11 76.20 79.00 76.20 78.00 0.0M
2022-01-10 79.00 79.00 79.00 79.00 0.0M
2022-01-07 79.00 79.00 79.00 79.00 0.0M
2022-01-05 79.20 79.20 78.00 79.00 0.0M
2022-01-04 79.20 79.20 78.00 79.20 0.0M
2022-01-03 79.20 79.20 78.00 79.00 0.0M