ML System SA (MLSP)

MLSP
🏛️ Pologne →
16.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 54.90 55.60 54.60 55.40 0.0M
2022-12-29 53.05 55.15 53.05 54.95 0.0M
2022-12-28 54.00 54.90 53.10 53.45 0.0M
2022-12-27 54.00 55.30 54.00 54.90 0.0M
2022-12-23 54.00 55.15 53.35 54.90 0.0M
2022-12-22 52.50 54.25 49.40 54.00 0.0M
2022-12-21 51.80 53.60 51.60 52.65 0.0M
2022-12-20 55.45 56.00 51.00 51.60 0.0M
2022-12-19 56.70 57.00 54.95 55.75 0.0M
2022-12-16 54.25 59.00 53.10 55.70 0.0M
2022-12-15 55.45 56.40 53.95 55.00 0.0M
2022-12-14 56.35 56.40 55.40 55.50 0.0M
2022-12-13 56.00 56.95 55.45 56.35 0.0M
2022-12-12 57.90 57.90 55.30 56.25 0.0M
2022-12-09 57.90 57.90 56.70 57.30 0.0M
2022-12-08 57.05 57.95 56.90 57.90 0.0M
2022-12-07 58.10 58.30 57.10 57.50 0.0M
2022-12-06 58.00 58.90 58.00 58.00 0.0M
2022-12-05 58.00 59.90 57.45 58.50 0.0M
2022-12-02 58.90 60.80 56.90 57.80 0.0M
2022-12-01 58.40 59.70 57.90 58.90 0.0M
2022-11-30 53.95 59.45 53.00 57.75 0.0M
2022-11-29 56.20 57.10 52.90 53.90 0.0M
2022-11-28 57.00 57.80 56.00 56.60 0.0M
2022-11-25 57.90 58.00 56.00 57.65 0.0M
2022-11-24 53.20 59.05 53.20 57.65 0.0M
2022-11-23 50.55 52.50 49.96 52.30 0.0M
2022-11-22 49.70 50.70 49.46 50.35 0.0M
2022-11-21 51.35 51.50 49.50 49.50 0.0M
2022-11-18 51.50 52.00 49.52 50.60 0.0M
2022-11-17 51.25 53.00 50.50 50.55 0.0M
2022-11-16 50.00 50.95 49.04 50.95 0.0M
2022-11-15 51.80 52.70 50.05 51.10 0.0M
2022-11-14 50.00 52.45 49.28 51.80 0.0M
2022-11-10 48.08 49.18 47.40 48.80 0.0M
2022-11-09 49.36 49.38 48.02 48.50 0.0M
2022-11-08 49.28 49.28 48.52 49.00 0.0M
2022-11-07 49.48 49.80 48.16 48.70 0.0M
2022-11-04 49.00 49.46 48.26 49.02 0.0M
2022-11-03 48.00 49.60 46.80 48.30 0.0M
2022-11-02 48.70 48.92 47.90 47.90 0.0M
2022-10-31 47.40 49.88 46.80 47.80 0.0M
2022-10-28 47.68 47.68 46.86 46.94 0.0M
2022-10-27 47.06 48.08 46.72 47.78 0.0M
2022-10-26 46.70 47.44 46.70 46.80 0.0M
2022-10-25 46.58 47.60 46.58 47.00 0.0M
2022-10-24 47.38 47.58 46.36 46.86 0.0M
2022-10-21 46.86 47.48 46.42 46.80 0.0M
2022-10-20 46.90 47.50 46.36 47.30 0.0M
2022-10-19 48.00 48.00 45.62 46.90 0.0M
2022-10-18 49.36 50.90 47.84 47.84 0.0M
2022-10-17 53.00 53.00 49.24 49.24 0.0M
2022-10-14 53.35 53.80 52.05 53.00 0.0M
2022-10-13 52.80 52.95 52.00 52.80 0.0M
2022-10-12 53.00 53.95 51.60 52.00 0.0M
2022-10-11 51.50 54.00 51.10 52.30 0.0M
2022-10-10 51.95 52.85 51.00 51.00 0.0M
2022-10-07 51.80 51.85 51.30 51.30 0.0M
2022-10-06 51.95 52.15 51.00 51.55 0.0M
2022-10-05 53.00 53.35 51.15 51.15 0.0M
2022-10-04 51.85 53.00 51.45 52.00 0.0M
2022-10-03 52.25 53.00 50.00 51.10 0.0M
2022-09-30 53.95 53.95 52.00 53.00 0.0M
2022-09-29 56.40 57.35 53.00 53.00 0.0M
2022-09-28 57.50 57.50 55.65 55.90 0.0M
2022-09-27 58.25 60.70 58.00 58.40 0.0M
2022-09-26 59.80 62.80 58.00 58.20 0.0M
2022-09-23 60.00 61.40 59.40 59.80 0.0M
2022-09-22 60.50 61.60 59.60 59.80 0.0M
2022-09-21 62.50 62.50 59.25 60.60 0.0M
2022-09-20 62.05 63.50 60.80 62.50 0.0M
2022-09-19 62.00 63.00 61.15 63.00 0.0M
2022-09-16 63.00 63.05 61.15 62.00 0.0M
2022-09-15 63.90 64.00 62.30 63.00 0.0M
2022-09-14 59.80 63.80 59.80 63.50 0.0M
2022-09-13 61.50 61.60 59.80 59.80 0.0M
2022-09-12 63.50 63.50 60.05 61.50 0.0M
2022-09-09 63.00 65.00 62.95 63.10 0.0M
2022-09-08 62.20 64.05 61.65 62.20 0.0M
2022-09-07 58.80 61.40 58.80 61.40 0.0M
2022-09-06 61.65 61.75 58.00 58.70 0.0M
2022-09-05 62.40 63.35 59.70 60.55 0.0M
2022-09-02 61.50 64.00 61.50 62.35 0.0M
2022-09-01 67.80 67.80 61.20 62.00 0.0M
2022-08-31 68.90 69.70 65.10 66.75 0.0M
2022-08-30 73.95 73.95 71.00 71.95 0.0M
2022-08-29 74.50 74.95 71.05 73.75 0.0M
2022-08-26 75.85 78.65 74.30 75.85 0.0M
2022-08-25 75.00 75.90 74.00 75.75 0.0M
2022-08-24 74.55 75.00 73.80 75.00 0.0M
2022-08-23 74.75 75.00 73.10 75.00 0.0M
2022-08-22 74.00 75.00 72.75 74.00 0.0M
2022-08-19 74.80 75.95 74.20 74.20 0.0M
2022-08-18 74.50 76.65 74.05 74.80 0.0M
2022-08-17 73.60 75.90 73.60 74.20 0.0M
2022-08-16 72.20 74.50 72.20 73.70 0.0M
2022-08-12 72.45 73.55 72.00 72.30 0.0M
2022-08-11 75.00 76.00 72.30 72.50 0.0M
2022-08-10 76.00 76.00 71.80 72.30 0.0M
2022-08-09 76.60 76.75 75.05 75.80 0.0M
2022-08-08 75.25 77.05 72.70 75.90 0.0M
2022-08-05 77.95 78.00 74.50 75.50 0.0M
2022-08-04 79.50 79.50 77.60 77.60 0.0M
2022-08-03 78.00 79.95 77.40 79.55 0.0M
2022-08-02 79.00 80.00 75.50 76.25 0.0M
2022-08-01 80.25 82.15 78.10 80.00 0.0M
2022-07-29 76.40 80.00 75.00 80.00 0.0M
2022-07-28 75.50 76.95 74.50 76.25 0.0M
2022-07-27 72.45 81.30 72.45 75.75 0.0M
2022-07-26 77.00 77.40 73.35 73.35 0.0M
2022-07-25 70.00 77.00 69.90 76.90 0.0M
2022-07-22 67.00 69.80 66.05 69.15 0.0M
2022-07-21 65.70 68.00 65.70 66.40 0.0M
2022-07-20 66.95 68.00 65.80 66.00 0.0M
2022-07-19 63.40 69.00 62.00 66.30 0.0M
2022-07-18 63.10 64.80 62.00 62.90 0.0M
2022-07-15 61.05 63.90 60.30 63.00 0.0M
2022-07-14 62.80 64.20 61.05 61.05 0.0M
2022-07-13 64.95 65.00 62.80 62.80 0.0M
2022-07-12 66.45 66.45 63.65 64.85 0.0M
2022-07-11 63.10 69.40 61.70 65.10 0.0M
2022-07-08 61.00 64.95 59.00 62.80 0.0M
2022-07-07 59.20 61.00 58.00 60.10 0.0M
2022-07-06 57.00 59.80 57.00 59.20 0.0M
2022-07-05 58.45 58.90 57.00 57.05 0.0M
2022-07-04 59.90 59.90 56.40 59.00 0.0M
2022-07-01 59.80 59.90 58.00 59.00 0.0M
2022-06-30 60.10 61.35 58.80 58.80 0.0M
2022-06-29 57.95 61.45 57.70 61.45 0.0M
2022-06-28 57.25 58.85 56.20 57.30 0.0M
2022-06-27 58.25 59.80 57.00 57.10 0.0M
2022-06-24 58.90 59.95 58.50 58.50 0.0M
2022-06-23 59.90 60.00 57.80 58.25 0.0M
2022-06-22 61.30 61.30 59.50 59.95 0.0M
2022-06-21 61.90 62.50 60.40 60.95 0.0M
2022-06-20 62.00 63.80 61.35 61.95 0.0M
2022-06-17 61.10 63.50 61.10 62.10 0.0M
2022-06-15 63.00 63.40 61.10 61.60 0.0M
2022-06-14 63.00 63.45 62.70 62.75 0.0M
2022-06-13 66.50 66.50 61.10 62.60 0.0M
2022-06-10 66.50 68.45 66.25 66.80 0.0M
2022-06-09 67.30 69.95 65.40 66.40 0.0M
2022-06-08 63.00 73.80 61.05 68.00 0.0M
2022-06-07 61.10 62.00 60.95 62.00 0.0M
2022-06-06 62.00 62.00 61.20 62.00 0.0M
2022-06-03 63.00 63.00 61.00 62.50 0.0M
2022-06-02 62.00 63.00 60.95 63.00 0.0M
2022-06-01 62.15 62.70 61.45 62.15 0.0M
2022-05-31 60.30 63.05 59.95 62.25 0.0M
2022-05-30 60.80 61.45 59.00 60.00 0.0M
2022-05-27 62.00 62.00 60.50 61.50 0.0M
2022-05-26 62.10 63.25 60.30 61.40 0.0M
2022-05-25 57.80 63.55 57.80 62.00 0.0M
2022-05-24 62.75 63.00 58.40 58.40 0.0M
2022-05-23 63.85 65.50 61.60 62.00 0.0M
2022-05-20 63.90 64.90 63.20 63.20 0.0M
2022-05-19 64.75 65.00 63.35 64.10 0.0M
2022-05-18 65.30 66.90 65.20 66.35 0.0M
2022-05-17 62.35 66.50 62.30 65.30 0.0M
2022-05-16 62.20 64.00 62.20 62.30 0.0M
2022-05-13 61.05 65.20 61.05 62.20 0.0M
2022-05-12 61.95 63.90 60.15 60.50 0.0M
2022-05-11 64.00 67.65 61.10 63.20 0.0M
2022-05-10 67.40 67.85 62.55 64.00 0.0M
2022-05-09 70.45 70.45 67.45 67.95 0.0M
2022-05-06 70.00 72.65 67.50 70.45 0.0M
2022-05-05 70.75 76.00 70.10 73.50 0.0M
2022-05-04 67.25 73.50 67.25 70.75 0.0M
2022-05-02 68.20 68.75 67.30 67.60 0.0M
2022-04-29 68.40 69.90 68.20 68.20 0.0M
2022-04-28 70.00 70.95 68.30 68.30 0.0M
2022-04-27 68.00 69.90 67.40 69.10 0.0M
2022-04-26 68.35 72.75 67.60 68.00 0.0M
2022-04-25 70.50 70.55 67.30 68.50 0.0M
2022-04-22 74.65 74.65 70.00 70.50 0.0M
2022-04-21 74.55 75.00 72.25 74.60 0.0M
2022-04-20 75.65 75.95 73.20 74.00 0.0M
2022-04-19 77.95 77.95 73.00 76.45 0.0M
2022-04-14 78.90 78.90 75.50 76.60 0.0M
2022-04-13 78.20 81.00 78.10 78.95 0.0M
2022-04-12 76.00 81.90 74.30 79.00 0.0M
2022-04-11 72.40 75.50 71.50 75.00 0.0M
2022-04-08 75.20 77.00 71.80 72.40 0.0M
2022-04-07 77.00 78.90 74.50 74.60 0.0M
2022-04-06 80.00 80.80 77.00 77.20 0.0M
2022-04-05 82.50 83.70 78.50 81.40 0.0M
2022-04-04 82.60 82.80 81.00 82.50 0.0M
2022-04-01 87.00 88.30 80.30 81.90 0.0M
2022-03-31 85.90 92.00 82.70 86.50 0.0M
2022-03-30 79.90 87.80 79.80 85.90 0.0M
2022-03-29 75.30 81.40 74.20 79.10 0.0M
2022-03-28 73.20 75.70 73.20 74.90 0.0M
2022-03-25 68.50 76.00 68.10 72.60 0.0M
2022-03-24 65.30 68.70 65.20 68.00 0.0M
2022-03-23 64.90 67.60 63.40 67.30 0.0M
2022-03-22 64.50 64.80 63.40 64.70 0.0M
2022-03-21 64.00 66.20 63.00 64.00 0.0M
2022-03-18 65.00 66.50 63.50 64.00 0.0M
2022-03-17 67.00 67.00 63.50 64.50 0.0M
2022-03-16 66.80 67.90 66.10 67.40 0.0M
2022-03-15 65.70 67.00 64.00 66.50 0.0M
2022-03-14 68.00 68.40 64.00 66.00 0.0M
2022-03-11 64.50 69.60 63.50 68.50 0.0M
2022-03-10 63.00 66.00 58.50 66.00 0.0M
2022-03-09 57.50 62.20 57.00 62.10 0.0M
2022-03-08 54.50 57.90 54.20 55.90 0.0M
2022-03-07 57.50 57.50 52.50 55.20 0.0M
2022-03-04 56.80 66.00 56.50 57.50 0.0M
2022-03-03 53.80 58.00 50.50 56.80 0.0M
2022-03-02 54.20 54.90 51.70 53.00 0.0M
2022-03-01 56.00 56.10 51.10 55.00 0.0M
2022-02-28 54.00 57.40 50.30 54.20 0.0M
2022-02-25 53.00 54.80 49.95 53.80 0.0M
2022-02-24 53.40 58.70 48.10 50.00 0.1M
2022-02-23 64.60 66.20 62.00 62.30 0.0M
2022-02-22 61.00 66.20 60.40 65.00 0.0M
2022-02-21 69.00 70.30 62.20 65.00 0.0M
2022-02-18 71.00 72.00 68.20 70.00 0.0M
2022-02-17 75.00 75.00 69.30 70.50 0.0M
2022-02-16 76.80 78.50 74.70 75.00 0.0M
2022-02-15 70.80 82.20 70.80 76.30 0.0M
2022-02-14 79.00 79.00 71.60 71.60 0.1M
2022-02-11 69.00 84.00 68.70 83.80 0.1M
2022-02-10 70.60 70.60 69.00 70.30 0.0M
2022-02-09 69.90 71.80 68.80 70.60 0.0M
2022-02-08 68.80 70.80 68.40 69.40 0.0M
2022-02-07 72.90 72.90 68.40 69.00 0.0M
2022-02-04 72.80 74.40 71.20 72.70 0.0M
2022-02-03 74.50 75.20 73.00 73.20 0.0M
2022-02-02 71.60 77.00 70.20 74.50 0.0M
2022-02-01 70.00 72.70 69.70 70.70 0.0M
2022-01-31 67.90 70.00 67.90 69.70 0.0M
2022-01-28 70.60 71.00 66.40 68.00 0.0M
2022-01-27 69.80 71.80 66.00 70.60 0.0M
2022-01-26 70.90 72.80 69.80 70.00 0.0M
2022-01-25 70.00 73.60 69.00 70.50 0.0M
2022-01-24 82.80 82.80 67.40 68.20 0.1M
2022-01-21 86.10 87.00 81.00 82.90 0.0M
2022-01-20 86.90 87.80 86.10 87.40 0.0M
2022-01-19 87.40 88.00 86.10 86.20 0.0M
2022-01-18 89.80 89.80 87.30 88.00 0.0M
2022-01-17 90.50 90.70 88.60 89.00 0.0M
2022-01-14 91.30 91.30 89.60 90.40 0.0M
2022-01-13 89.90 92.00 89.60 91.30 0.0M
2022-01-12 92.00 92.50 89.80 90.40 0.0M
2022-01-11 89.90 92.60 89.40 92.00 0.0M
2022-01-10 90.50 90.90 89.00 90.00 0.0M
2022-01-07 92.00 92.00 89.90 91.20 0.0M
2022-01-05 93.00 93.10 88.90 92.30 0.0M
2022-01-04 93.00 94.80 92.00 93.00 0.0M
2022-01-03 89.40 93.50 88.90 93.00 0.0M