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
2024-12-30 9.90 10.10 9.52 10.10 0.0M
2024-12-27 9.49 9.89 9.42 9.52 0.0M
2024-12-23 9.70 9.81 9.34 9.42 0.1M
2024-12-20 9.99 10.04 9.80 9.87 0.0M
2024-12-19 9.98 10.10 9.80 9.96 0.0M
2024-12-18 10.20 10.20 9.99 10.00 0.0M
2024-12-17 10.20 10.20 10.02 10.20 0.0M
2024-12-16 10.28 10.30 10.20 10.30 0.0M
2024-12-13 9.90 10.32 9.45 10.00 0.0M
2024-12-12 10.00 10.20 9.79 9.90 0.0M
2024-12-11 10.30 10.30 10.00 10.18 0.0M
2024-12-10 10.50 10.58 10.04 10.30 0.0M
2024-12-09 10.72 10.88 10.32 10.50 0.0M
2024-12-06 10.94 10.94 10.50 10.70 0.0M
2024-12-05 10.94 10.96 10.62 10.94 0.0M
2024-12-04 10.58 10.96 10.40 10.70 0.0M
2024-12-03 10.60 10.60 10.20 10.40 0.0M
2024-12-02 10.02 10.60 9.88 10.60 0.0M
2024-11-29 10.34 10.34 9.80 10.16 0.0M
2024-11-28 9.62 10.40 9.50 10.34 0.1M
2024-11-27 10.96 10.96 9.90 9.90 0.0M
2024-11-26 10.26 10.98 10.24 10.98 0.0M
2024-11-25 10.30 10.50 10.00 10.44 0.0M
2024-11-22 10.38 10.40 10.20 10.30 0.0M
2024-11-21 11.24 11.24 10.00 10.42 0.0M
2024-11-20 9.90 11.80 9.90 11.30 0.1M
2024-11-19 8.88 10.00 8.31 9.78 0.1M
2024-11-18 9.10 9.10 8.55 8.87 0.0M
2024-11-15 9.65 9.75 9.00 9.10 0.0M
2024-11-14 9.60 9.65 9.36 9.65 0.0M
2024-11-13 9.75 9.80 9.55 9.60 0.0M
2024-11-12 10.00 10.10 9.80 9.89 0.0M
2024-11-08 10.02 10.10 9.94 10.02 0.0M
2024-11-07 9.98 10.04 9.95 10.00 0.0M
2024-11-06 9.94 10.12 9.94 9.97 0.0M
2024-11-05 10.10 10.10 9.94 9.94 0.0M
2024-11-04 9.80 10.06 9.72 9.84 0.0M
2024-10-31 9.94 9.98 9.60 9.85 0.0M
2024-10-30 10.24 10.24 9.82 9.94 0.0M
2024-10-29 10.38 10.38 9.90 10.18 0.0M
2024-10-28 10.86 10.86 10.14 10.38 0.0M
2024-10-25 10.50 10.52 10.20 10.40 0.0M
2024-10-24 10.44 10.66 10.20 10.60 0.1M
2024-10-23 9.75 10.72 9.72 10.44 0.1M
2024-10-22 9.84 9.86 9.67 9.74 0.1M
2024-10-21 10.14 10.26 9.80 9.89 0.0M
2024-10-18 10.18 10.18 10.04 10.14 0.0M
2024-10-17 10.48 10.56 9.95 10.14 0.1M
2024-10-16 10.84 11.04 10.30 10.52 0.0M
2024-10-15 11.36 11.94 10.70 10.76 0.1M
2024-10-14 11.04 11.40 10.82 11.36 0.0M
2024-10-11 10.92 11.04 10.80 11.04 0.0M
2024-10-10 10.70 10.94 10.60 10.86 0.0M
2024-10-09 10.76 10.76 10.44 10.66 0.0M
2024-10-08 11.60 11.60 10.50 10.72 0.1M
2024-10-07 11.62 11.98 11.40 11.60 0.0M
2024-10-04 12.20 12.54 11.40 11.60 0.0M
2024-10-03 12.48 12.58 12.00 12.14 0.0M
2024-10-02 12.70 12.70 12.10 12.48 0.0M
2024-10-01 13.20 13.34 12.12 12.70 0.0M
2024-09-30 13.80 13.86 13.20 13.20 0.0M
2024-09-27 13.30 13.88 13.22 13.80 0.0M
2024-09-26 13.56 13.56 13.22 13.48 0.0M
2024-09-25 13.54 13.68 13.32 13.58 0.0M
2024-09-24 13.98 14.02 13.52 13.54 0.0M
2024-09-23 13.98 14.02 13.44 13.98 0.0M
2024-09-20 13.86 13.98 13.76 13.98 0.0M
2024-09-19 14.10 14.14 13.72 13.80 0.0M
2024-09-18 13.86 14.18 13.70 14.10 0.0M
2024-09-17 14.10 14.10 13.80 13.82 0.0M
2024-09-16 14.00 14.22 13.98 14.06 0.0M
2024-09-13 14.14 14.30 13.90 14.20 0.0M
2024-09-12 14.00 14.14 13.94 14.14 0.0M
2024-09-11 14.38 14.50 13.94 13.98 0.0M
2024-09-10 14.78 14.84 14.40 14.40 0.0M
2024-09-09 14.32 14.78 14.10 14.78 0.0M
2024-09-06 14.40 14.90 14.30 14.40 0.0M
2024-09-05 14.70 14.92 14.40 14.40 0.0M
2024-09-04 14.82 15.00 14.54 14.80 0.0M
2024-09-03 15.36 15.36 14.90 15.00 0.0M
2024-09-02 15.10 15.40 15.10 15.40 0.0M
2024-08-30 15.00 15.30 14.84 15.08 0.0M
2024-08-29 15.00 15.30 14.76 15.10 0.0M
2024-08-28 15.06 15.10 14.70 15.00 0.0M
2024-08-27 15.06 15.32 15.00 15.00 0.0M
2024-08-26 15.18 15.18 14.96 15.04 0.0M
2024-08-23 15.30 15.44 14.88 15.20 0.0M
2024-08-22 15.48 15.56 15.04 15.40 0.0M
2024-08-21 16.06 16.16 15.00 15.46 0.0M
2024-08-20 16.50 16.70 15.62 16.06 0.0M
2024-08-19 15.88 16.54 15.18 16.52 0.0M
2024-08-16 15.42 15.86 15.40 15.80 0.0M
2024-08-14 15.06 15.66 15.00 15.38 0.0M
2024-08-13 14.90 15.56 14.88 15.02 0.0M
2024-08-12 14.76 15.14 14.62 14.90 0.0M
2024-08-09 15.18 15.18 14.50 15.10 0.0M
2024-08-08 14.82 15.20 14.12 15.18 0.0M
2024-08-07 14.98 15.50 14.80 14.80 0.0M
2024-08-06 13.92 15.00 13.92 14.94 0.0M
2024-08-05 13.90 14.10 13.12 13.92 0.0M
2024-08-02 14.70 14.70 13.76 14.10 0.0M
2024-08-01 15.18 15.20 14.74 14.92 0.0M
2024-07-31 14.86 15.48 14.32 14.96 0.0M
2024-07-30 15.40 15.42 14.84 15.00 0.0M
2024-07-29 15.04 15.46 15.00 15.38 0.0M
2024-07-26 14.70 15.86 14.70 15.00 0.0M
2024-07-25 14.80 14.80 14.48 14.72 0.0M
2024-07-24 15.36 15.36 14.40 14.90 0.0M
2024-07-23 15.76 16.20 15.34 15.34 0.0M
2024-07-22 15.20 16.42 15.12 16.10 0.1M
2024-07-19 14.84 15.20 14.80 15.12 0.0M
2024-07-18 14.06 15.22 14.00 14.80 0.1M
2024-07-17 13.48 14.10 13.32 14.00 0.0M
2024-07-16 13.70 13.70 13.44 13.48 0.0M
2024-07-15 14.00 14.10 13.66 13.70 0.0M
2024-07-12 13.78 13.92 13.50 13.82 0.0M
2024-07-11 13.80 13.96 13.78 13.78 0.0M
2024-07-10 14.10 14.14 13.80 13.80 0.0M
2024-07-09 13.58 14.28 13.58 14.08 0.0M
2024-07-08 13.18 14.00 13.18 13.48 0.0M
2024-07-05 13.24 13.24 13.18 13.18 0.0M
2024-07-04 13.30 13.32 13.18 13.22 0.0M
2024-07-03 13.40 13.40 13.12 13.30 0.0M
2024-07-02 13.54 13.60 13.34 13.38 0.0M
2024-07-01 13.76 13.82 13.54 13.54 0.0M
2024-06-28 13.80 13.86 13.70 13.72 0.0M
2024-06-27 13.80 13.82 13.74 13.80 0.0M
2024-06-26 13.98 13.98 13.80 13.82 0.0M
2024-06-25 14.02 14.16 13.90 13.90 0.0M
2024-06-24 14.32 14.32 14.02 14.04 0.0M
2024-06-21 14.00 14.20 13.84 14.20 0.0M
2024-06-20 14.00 14.18 13.94 13.94 0.0M
2024-06-19 13.84 14.10 13.84 13.94 0.0M
2024-06-18 13.90 14.16 13.82 13.82 0.0M
2024-06-17 14.00 14.24 13.82 14.00 0.0M
2024-06-14 13.84 14.00 13.82 14.00 0.0M
2024-06-13 13.88 14.00 13.78 13.82 0.0M
2024-06-12 14.22 14.38 13.86 14.00 0.0M
2024-06-11 14.56 14.56 14.20 14.20 0.0M
2024-06-10 14.50 14.82 14.08 14.56 0.0M
2024-06-07 14.80 14.80 14.50 14.50 0.0M
2024-06-06 14.72 15.00 14.64 14.64 0.0M
2024-06-05 15.22 15.22 14.58 14.64 0.0M
2024-06-04 15.24 15.26 14.76 15.22 0.0M
2024-06-03 15.02 15.34 14.90 15.26 0.0M
2024-05-31 14.86 15.14 14.56 14.92 0.0M
2024-05-29 15.00 15.00 14.50 14.82 0.0M
2024-05-28 15.46 15.50 14.74 15.00 0.0M
2024-05-27 15.70 15.70 14.52 15.18 0.0M
2024-05-24 15.80 16.12 15.50 15.70 0.0M
2024-05-23 15.50 16.00 15.32 15.80 0.0M
2024-05-22 16.22 16.50 15.34 15.42 0.0M
2024-05-21 14.76 16.22 14.70 16.22 0.0M
2024-05-20 14.66 14.80 14.66 14.76 0.0M
2024-05-17 14.60 14.72 14.46 14.64 0.0M
2024-05-16 14.72 14.86 14.54 14.70 0.0M
2024-05-15 15.46 15.46 14.50 14.72 0.0M
2024-05-14 15.50 15.72 15.38 15.38 0.0M
2024-05-13 15.56 15.82 15.42 15.50 0.0M
2024-05-10 15.22 15.98 15.22 15.42 0.0M
2024-05-09 14.48 15.92 14.40 15.22 0.0M
2024-05-08 14.20 14.48 14.20 14.48 0.0M
2024-05-07 14.28 14.34 14.20 14.22 0.0M
2024-05-06 14.54 14.60 14.20 14.28 0.0M
2024-05-02 14.66 14.66 14.42 14.52 0.0M
2024-04-30 14.72 14.74 14.50 14.56 0.0M
2024-04-29 14.52 14.86 14.52 14.72 0.0M
2024-04-26 14.68 14.86 14.32 14.50 0.0M
2024-04-25 14.80 15.00 14.78 14.86 0.0M
2024-04-24 14.70 15.02 14.64 14.76 0.0M
2024-04-23 14.96 15.10 14.90 14.94 0.0M
2024-04-22 14.94 14.96 14.50 14.96 0.0M
2024-04-19 14.90 15.00 14.14 14.56 0.0M
2024-04-18 15.00 15.22 14.90 15.00 0.0M
2024-04-17 15.76 15.86 15.00 15.04 0.1M
2024-04-16 15.96 15.98 15.72 15.76 0.0M
2024-04-15 16.10 16.32 15.72 15.96 0.0M
2024-04-12 16.60 16.64 16.00 16.22 0.0M
2024-04-11 16.70 16.78 16.40 16.50 0.0M
2024-04-10 16.72 16.90 16.68 16.70 0.0M
2024-04-09 16.76 17.04 16.70 16.72 0.0M
2024-04-08 17.00 17.06 16.76 16.76 0.0M
2024-04-05 16.90 17.12 16.80 16.90 0.0M
2024-04-04 16.94 17.24 16.90 17.00 0.0M
2024-04-03 17.36 17.44 16.86 16.94 0.0M
2024-04-02 17.40 17.50 17.28 17.34 0.0M
2024-03-28 17.26 17.80 17.16 17.28 0.0M
2024-03-27 17.20 17.60 17.20 17.26 0.0M
2024-03-26 17.48 17.48 17.12 17.12 0.0M
2024-03-25 17.30 17.48 17.20 17.40 0.0M
2024-03-22 17.30 17.76 17.00 17.30 0.0M
2024-03-21 17.80 17.80 17.20 17.30 0.0M
2024-03-20 17.72 17.98 17.60 17.66 0.0M
2024-03-19 18.16 18.20 17.66 17.70 0.0M
2024-03-18 18.38 18.38 17.88 18.16 0.0M
2024-03-15 18.02 18.30 17.80 18.30 0.0M
2024-03-14 18.10 18.30 17.98 18.10 0.0M
2024-03-13 18.00 18.20 17.90 18.00 0.0M
2024-03-12 18.02 18.28 17.96 17.96 0.0M
2024-03-11 18.20 18.74 17.90 17.92 0.0M
2024-03-08 18.02 18.50 17.98 18.20 0.0M
2024-03-07 18.22 18.22 17.88 18.00 0.0M
2024-03-06 18.68 19.00 18.12 18.42 0.0M
2024-03-05 17.90 18.68 17.90 18.68 0.0M
2024-03-04 18.88 18.92 17.48 17.90 0.0M
2024-03-01 19.18 19.18 18.70 18.88 0.0M
2024-02-29 19.82 19.82 19.00 19.18 0.0M
2024-02-28 19.84 19.96 19.50 19.60 0.0M
2024-02-27 20.00 20.00 19.80 19.80 0.0M
2024-02-26 19.98 20.15 19.80 19.80 0.0M
2024-02-23 19.76 20.00 19.74 19.88 0.0M
2024-02-22 19.74 20.00 19.70 19.76 0.0M
2024-02-21 19.86 20.15 19.50 19.74 0.0M
2024-02-20 19.84 20.05 19.70 19.84 0.0M
2024-02-19 20.20 20.20 19.80 19.82 0.0M
2024-02-16 19.86 20.15 19.74 20.00 0.0M
2024-02-15 19.98 20.00 19.60 19.86 0.0M
2024-02-14 19.94 20.00 19.84 19.84 0.0M
2024-02-13 20.30 20.35 19.80 19.82 0.0M
2024-02-12 19.90 20.30 19.90 20.25 0.0M
2024-02-09 19.76 19.80 19.54 19.68 0.0M
2024-02-08 20.00 20.15 19.50 19.76 0.0M
2024-02-07 20.30 20.40 19.96 20.00 0.0M
2024-02-06 20.15 20.30 19.80 20.15 0.0M
2024-02-05 19.80 20.40 19.80 20.10 0.0M
2024-02-02 19.60 20.00 19.60 19.70 0.1M
2024-02-01 19.80 20.35 19.02 19.46 0.0M
2024-01-31 19.50 19.90 19.10 19.80 0.0M
2024-01-30 20.00 20.00 19.42 19.50 0.0M
2024-01-29 20.35 20.35 19.80 19.98 0.0M
2024-01-26 19.40 20.45 19.40 20.00 0.1M
2024-01-25 19.40 19.58 19.30 19.40 0.0M
2024-01-24 18.86 19.78 18.86 19.38 0.0M
2024-01-23 18.82 19.08 18.70 18.70 0.0M
2024-01-22 19.18 19.18 18.60 18.70 0.0M
2024-01-19 18.40 18.58 18.00 18.58 0.0M
2024-01-18 17.70 18.38 17.48 18.38 0.0M
2024-01-17 17.98 17.98 17.14 17.72 0.0M
2024-01-16 18.78 19.44 16.52 18.00 0.1M
2024-01-15 18.86 18.88 18.60 18.78 0.0M
2024-01-12 18.62 19.18 18.56 18.70 0.0M
2024-01-11 19.12 19.12 18.50 18.70 0.0M
2024-01-10 19.80 19.86 19.10 19.12 0.0M
2024-01-09 19.82 20.15 19.38 19.86 0.0M
2024-01-08 19.66 20.20 19.52 20.00 0.0M
2024-01-05 19.92 20.10 19.44 20.00 0.0M
2024-01-04 19.70 20.50 19.70 19.92 0.0M
2024-01-03 19.82 19.96 19.60 19.70 0.0M
2024-01-02 20.65 20.75 19.68 19.90 0.0M