Molecure SA (MOCP)

MOCP
🏛️ Polen →
7.43
Letzte Aktualisierung: 2025-09-29
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
2023-12-29 19.40 20.75 19.36 19.50 0.0M
2023-12-28 18.78 19.92 18.76 19.38 0.0M
2023-12-27 19.20 19.28 18.74 18.76 0.0M
2023-12-22 19.78 20.70 19.14 19.20 0.0M
2023-12-21 20.35 20.35 19.02 19.80 0.0M
2023-12-20 20.60 20.70 20.00 20.05 0.0M
2023-12-19 21.25 21.30 20.60 20.60 0.0M
2023-12-18 21.70 21.80 21.00 21.25 0.0M
2023-12-15 21.60 21.75 21.10 21.60 0.0M
2023-12-14 22.00 22.00 21.50 21.60 0.0M
2023-12-13 21.60 22.50 21.60 22.00 0.0M
2023-12-12 20.35 22.00 20.15 21.30 0.0M
2023-12-11 21.05 21.05 19.62 20.30 0.0M
2023-12-08 21.00 21.20 20.65 21.05 0.0M
2023-12-07 20.60 21.25 20.50 21.05 0.0M
2023-12-06 21.50 22.25 20.40 20.80 0.0M
2023-12-05 21.10 21.95 21.00 21.50 0.0M
2023-12-04 19.60 21.20 19.32 20.85 0.1M
2023-12-01 19.30 19.78 19.00 19.32 0.0M
2023-11-30 18.20 19.50 17.54 18.80 0.0M
2023-11-29 17.26 18.20 17.26 18.10 0.0M
2023-11-28 17.10 17.30 16.76 17.26 0.0M
2023-11-27 16.90 17.18 16.76 16.78 0.0M
2023-11-24 17.20 17.26 16.54 16.90 0.0M
2023-11-23 16.96 17.50 16.54 16.80 0.0M
2023-11-22 17.20 17.30 16.80 17.08 0.0M
2023-11-21 17.20 17.46 16.82 17.30 0.0M
2023-11-20 17.86 17.86 17.02 17.30 0.0M
2023-11-17 17.70 17.88 17.50 17.86 0.0M
2023-11-16 17.84 18.20 17.56 17.70 0.0M
2023-11-15 17.40 17.86 17.26 17.56 0.0M
2023-11-14 17.86 17.92 17.36 17.84 0.0M
2023-11-13 17.12 17.90 17.12 17.86 0.0M
2023-11-10 17.98 17.98 17.20 17.56 0.0M
2023-11-09 17.68 17.74 17.30 17.60 0.0M
2023-11-08 17.58 17.68 16.78 17.68 0.0M
2023-11-07 18.04 18.66 16.82 17.28 0.0M
2023-11-06 17.48 18.56 17.22 18.00 0.0M
2023-11-03 16.38 17.50 16.06 17.48 0.0M
2023-11-02 16.52 16.52 16.24 16.38 0.0M
2023-10-31 16.22 16.56 16.04 16.40 0.0M
2023-10-30 16.62 16.64 16.14 16.38 0.0M
2023-10-27 16.00 16.80 16.00 16.64 0.0M
2023-10-26 16.16 16.50 15.66 16.00 0.0M
2023-10-25 16.98 17.00 15.64 16.16 0.1M
2023-10-24 17.34 17.34 16.86 17.00 0.0M
2023-10-23 18.10 18.10 17.02 17.42 0.0M
2023-10-20 18.80 19.28 18.14 18.16 0.0M
2023-10-19 18.48 18.64 18.00 18.40 0.0M
2023-10-18 18.56 18.74 18.26 18.26 0.0M
2023-10-17 18.48 18.84 18.14 18.36 0.0M
2023-10-16 19.26 19.30 18.12 18.20 0.0M
2023-10-13 19.28 19.32 18.16 19.00 0.0M
2023-10-12 18.00 19.60 18.00 19.00 0.0M
2023-10-11 17.60 18.10 17.60 18.00 0.0M
2023-10-10 17.62 18.46 17.62 18.00 0.0M
2023-10-09 18.00 18.24 17.64 17.70 0.0M
2023-10-06 17.90 18.76 17.58 18.00 0.0M
2023-10-05 18.40 18.98 17.88 17.90 0.0M
2023-10-04 17.84 18.88 17.78 18.40 0.0M
2023-10-03 17.90 18.56 17.34 17.82 0.0M
2023-10-02 17.70 18.36 17.26 17.70 0.0M
2023-09-29 16.94 18.60 16.92 17.70 0.0M
2023-09-28 17.98 18.12 16.80 17.18 0.0M
2023-09-27 18.16 18.20 17.86 18.00 0.0M
2023-09-26 19.24 19.24 17.98 18.02 0.0M
2023-09-25 19.02 19.18 18.76 19.02 0.0M
2023-09-22 19.36 19.36 18.84 19.02 0.0M
2023-09-21 19.18 19.18 18.60 19.18 0.0M
2023-09-20 19.58 19.64 18.86 19.28 0.0M
2023-09-19 20.60 20.60 18.60 19.58 0.0M
2023-09-18 20.90 21.65 20.55 20.90 0.0M
2023-09-15 20.80 20.85 20.10 20.85 0.0M
2023-09-14 21.45 21.45 20.15 20.55 0.0M
2023-09-13 21.60 21.95 21.05 21.05 0.0M
2023-09-12 21.35 22.00 21.20 21.40 0.0M
2023-09-11 20.50 21.50 20.50 21.25 0.0M
2023-09-08 21.20 21.20 20.20 20.75 0.0M
2023-09-07 21.20 21.50 21.20 21.20 0.0M
2023-09-06 21.15 21.55 21.00 21.35 0.0M
2023-09-05 21.40 22.95 21.20 21.30 0.0M
2023-09-04 21.50 21.75 21.30 21.40 0.0M
2023-09-01 21.50 22.00 21.50 21.50 0.0M
2023-08-31 21.80 22.10 21.50 21.70 0.0M
2023-08-30 23.30 23.30 21.45 21.80 0.0M
2023-08-29 23.95 23.95 23.00 23.00 0.0M
2023-08-28 23.95 24.20 23.65 23.95 0.0M
2023-08-25 23.45 24.45 23.45 23.95 0.0M
2023-08-24 23.15 24.50 22.50 23.45 0.0M
2023-08-23 24.15 25.50 23.25 23.50 0.0M
2023-08-22 21.80 24.00 21.80 23.95 0.0M
2023-08-21 19.88 21.85 19.88 21.70 0.0M
2023-08-18 20.35 20.35 19.52 20.20 0.0M
2023-08-17 20.00 20.65 19.80 19.96 0.0M
2023-08-16 21.00 21.30 20.55 20.65 0.0M
2023-08-14 19.40 21.60 19.38 21.00 0.0M
2023-08-11 19.26 19.40 18.84 19.38 0.0M
2023-08-10 19.18 19.26 19.02 19.06 0.0M
2023-08-09 18.90 19.20 18.64 18.72 0.0M
2023-08-08 19.28 19.28 18.50 18.90 0.0M
2023-08-07 19.44 19.44 18.80 18.96 0.0M
2023-08-04 19.32 19.68 19.20 19.46 0.0M
2023-08-03 19.40 19.40 19.20 19.30 0.0M
2023-08-02 19.90 19.90 19.20 19.24 0.0M
2023-08-01 19.94 20.20 19.60 19.60 0.0M
2023-07-31 19.60 20.25 19.60 19.80 0.0M
2023-07-28 19.34 19.74 19.20 19.60 0.0M
2023-07-27 19.12 19.70 18.90 19.30 0.0M
2023-07-26 19.80 19.80 19.12 19.12 0.0M
2023-07-25 19.70 20.15 19.62 19.78 0.0M
2023-07-24 19.78 19.94 19.32 19.86 0.0M
2023-07-21 19.68 19.68 19.16 19.36 0.0M
2023-07-20 19.68 19.80 19.32 19.68 0.0M
2023-07-19 19.70 20.20 19.64 19.66 0.0M
2023-07-18 20.20 20.35 19.70 19.70 0.0M
2023-07-17 20.10 20.35 19.72 20.25 0.0M
2023-07-14 20.85 21.20 20.00 20.10 0.0M
2023-07-13 20.70 21.25 20.25 20.85 0.0M
2023-07-12 19.18 20.95 19.18 20.70 0.1M
2023-07-11 18.30 19.92 18.30 18.90 0.1M
2023-07-10 18.16 18.58 17.98 18.34 0.0M
2023-07-07 18.10 18.60 18.10 18.46 0.0M
2023-07-06 18.82 19.20 18.18 18.20 0.0M
2023-07-05 21.00 21.00 19.32 19.40 0.0M
2023-07-04 21.10 21.90 20.65 20.65 0.0M
2023-07-03 21.45 21.60 20.55 20.70 0.0M
2023-06-30 21.25 21.50 20.85 21.15 0.0M
2023-06-29 21.65 21.70 21.00 21.30 0.0M
2023-06-28 21.00 21.20 20.50 21.00 0.0M
2023-06-27 21.55 21.60 20.90 20.90 0.0M
2023-06-26 22.05 22.45 21.55 21.60 0.0M
2023-06-23 22.70 22.95 22.10 22.20 0.0M
2023-06-22 22.95 23.20 22.45 22.60 0.0M
2023-06-21 22.95 23.45 22.95 23.10 0.0M
2023-06-20 23.60 23.60 22.80 23.10 0.0M
2023-06-19 23.60 23.80 23.40 23.60 0.0M
2023-06-16 22.90 23.70 22.90 23.10 0.0M
2023-06-15 23.55 23.60 22.65 23.20 0.0M
2023-06-14 23.80 24.10 23.55 23.60 0.0M
2023-06-13 23.80 24.15 23.00 23.55 0.0M
2023-06-12 23.50 24.00 23.20 23.90 0.0M
2023-06-09 22.70 23.60 22.70 23.00 0.0M
2023-06-07 22.40 22.85 22.30 22.70 0.0M
2023-06-06 23.10 23.10 22.65 22.70 0.0M
2023-06-05 22.50 23.20 22.25 22.90 0.0M
2023-06-02 20.10 22.10 20.10 22.00 0.0M
2023-06-01 19.92 20.55 19.88 20.55 0.0M
2023-05-31 19.88 20.45 19.88 19.90 0.0M
2023-05-30 20.15 21.40 19.86 19.86 0.0M
2023-05-29 19.86 20.55 19.86 20.10 0.0M
2023-05-26 20.00 20.55 19.82 20.10 0.0M
2023-05-25 20.40 20.40 20.20 20.20 0.0M
2023-05-24 20.35 20.50 19.90 20.40 0.0M
2023-05-23 20.60 20.85 20.55 20.55 0.0M
2023-05-22 20.70 21.15 20.50 20.90 0.0M
2023-05-19 20.60 20.95 20.45 20.55 0.0M
2023-05-18 21.80 22.00 20.35 20.45 0.0M
2023-05-17 21.80 21.80 21.15 21.80 0.0M
2023-05-16 21.50 21.80 20.90 21.80 0.0M
2023-05-15 20.90 21.55 20.90 21.40 0.0M
2023-05-12 21.70 22.10 20.85 20.90 0.0M
2023-05-11 22.00 22.15 21.60 21.65 0.0M
2023-05-10 22.00 22.60 21.80 21.80 0.0M
2023-05-09 21.80 22.65 21.80 21.90 0.0M
2023-05-08 22.85 22.85 21.80 21.90 0.0M
2023-05-05 23.55 23.55 22.55 22.85 0.0M
2023-05-04 23.50 24.10 23.40 24.00 0.0M
2023-05-02 22.10 23.70 22.05 23.45 0.0M
2023-04-28 23.50 24.10 22.30 22.45 0.0M
2023-04-27 22.20 23.50 21.85 23.50 0.0M
2023-04-26 22.55 23.00 22.25 22.25 0.0M
2023-04-25 22.70 23.20 22.50 23.10 0.0M
2023-04-24 23.05 23.60 22.70 23.50 0.0M
2023-04-21 23.05 23.85 22.70 23.55 0.0M
2023-04-20 23.95 24.25 23.00 23.00 0.0M
2023-04-19 23.90 24.15 22.85 24.00 0.0M
2023-04-18 23.80 24.00 23.05 23.90 0.0M
2023-04-17 23.70 24.00 22.20 23.85 0.0M
2023-04-14 23.80 24.30 23.25 23.90 0.0M
2023-04-13 23.80 24.00 23.70 23.80 0.0M
2023-04-12 24.90 25.00 23.70 23.85 0.0M
2023-04-11 24.65 25.75 24.65 24.90 0.0M
2023-04-06 24.45 25.75 24.10 24.70 0.0M
2023-04-05 25.50 25.75 24.50 24.50 0.0M
2023-04-04 25.50 25.85 24.55 25.60 0.0M
2023-04-03 24.00 26.25 23.55 25.50 0.0M
2023-03-31 24.15 24.15 22.60 23.50 0.0M
2023-03-30 23.95 24.25 22.55 23.40 0.0M
2023-03-29 21.30 25.50 20.95 23.00 0.1M
2023-03-28 20.40 21.50 20.40 21.35 0.0M
2023-03-27 19.62 22.50 19.38 20.75 0.0M
2023-03-24 20.30 20.75 19.82 20.45 0.0M
2023-03-23 20.50 21.40 20.15 20.30 0.0M
2023-03-22 20.00 21.50 19.94 21.45 0.0M
2023-03-21 20.85 21.00 19.44 20.50 0.0M
2023-03-20 22.65 22.65 20.70 20.85 0.0M
2023-03-17 22.30 22.80 21.60 22.40 0.0M
2023-03-16 22.30 23.45 21.90 21.90 0.0M
2023-03-15 24.00 24.40 21.70 22.20 0.0M
2023-03-14 21.00 24.70 21.00 23.80 0.1M
2023-03-13 20.70 21.50 19.84 20.75 0.0M
2023-03-10 21.05 21.35 20.10 20.30 0.0M
2023-03-09 18.74 21.80 18.74 21.00 0.0M
2023-03-08 18.32 19.32 18.16 18.74 0.0M
2023-03-07 18.30 18.48 18.10 18.30 0.0M
2023-03-06 18.12 18.48 18.12 18.18 0.0M
2023-03-03 18.42 18.90 18.18 18.18 0.0M
2023-03-02 18.48 18.90 18.14 18.42 0.0M
2023-03-01 18.58 18.58 18.12 18.50 0.0M
2023-02-28 18.66 18.66 18.02 18.30 0.0M
2023-02-27 18.74 19.26 18.60 18.72 0.0M
2023-02-24 19.52 19.78 18.62 18.70 0.0M
2023-02-23 19.32 19.54 19.12 19.52 0.0M
2023-02-22 19.00 19.82 18.60 19.50 0.0M
2023-02-21 19.60 19.96 18.90 18.90 0.0M
2023-02-20 18.58 19.60 18.58 19.60 0.0M
2023-02-17 18.48 19.00 18.32 18.90 0.0M
2023-02-16 18.36 18.50 18.00 18.48 0.0M
2023-02-15 18.18 18.34 17.88 18.10 0.0M
2023-02-14 18.18 18.28 17.78 17.92 0.0M
2023-02-13 17.50 18.22 17.20 17.98 0.0M
2023-02-10 17.70 17.90 17.02 17.60 0.0M
2023-02-09 17.30 17.60 17.06 17.60 0.0M
2023-02-08 17.20 17.66 17.04 17.38 0.0M
2023-02-07 17.36 17.40 17.00 17.20 0.0M
2023-02-06 17.32 17.32 16.82 17.20 0.0M
2023-02-03 17.00 17.32 16.92 17.32 0.1M
2023-02-02 16.90 17.36 16.74 17.10 0.0M
2023-02-01 17.14 17.14 16.26 16.26 0.0M
2023-01-31 17.42 17.44 16.72 16.96 0.0M
2023-01-30 16.66 17.60 16.66 17.32 0.0M
2023-01-27 16.80 16.80 16.48 16.64 0.0M
2023-01-26 16.10 16.84 16.02 16.70 0.0M
2023-01-25 15.90 16.00 15.56 16.00 0.0M
2023-01-24 15.42 15.88 15.38 15.84 0.0M
2023-01-23 15.30 15.48 14.92 15.40 0.0M
2023-01-20 15.50 15.60 15.20 15.38 0.0M
2023-01-19 15.62 15.64 15.40 15.50 0.0M
2023-01-18 15.60 15.64 15.40 15.50 0.0M
2023-01-17 15.88 15.88 15.40 15.60 0.0M
2023-01-16 15.40 15.88 15.12 15.78 0.0M
2023-01-13 15.20 15.44 15.02 15.40 0.0M
2023-01-12 15.06 15.26 14.90 15.20 0.0M
2023-01-11 14.54 15.06 14.40 14.90 0.0M
2023-01-10 14.74 14.76 14.40 14.54 0.0M
2023-01-09 15.70 15.78 14.28 14.84 0.0M
2023-01-05 14.80 15.60 14.80 15.44 0.0M
2023-01-04 14.48 15.10 14.40 14.70 0.0M
2023-01-03 14.20 14.50 14.02 14.48 0.0M
2023-01-02 14.46 14.46 14.02 14.22 0.0M