MOL

MOLB
🏛️ poland →
30.26
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 30.94 31.50 30.94 31.50 0.0M
2021-12-29 30.66 30.90 30.42 30.90 0.0M
2021-12-28 30.76 30.76 30.42 30.42 0.0M
2021-12-27 30.88 30.88 30.24 30.24 0.0M
2021-12-23 30.70 30.90 30.70 30.90 0.0M
2021-12-22 30.84 30.90 30.84 30.90 0.0M
2021-12-21 30.00 30.84 30.00 30.84 0.0M
2021-12-20 31.76 31.76 30.22 30.48 0.0M
2021-12-17 30.60 30.60 30.60 30.60 0.0M
2021-12-16 30.68 30.96 30.68 30.96 0.0M
2021-12-15 30.50 30.50 30.24 30.24 0.0M
2021-12-14 30.90 30.90 30.52 30.52 0.0M
2021-12-13 31.50 31.50 30.74 30.90 0.0M
2021-12-10 30.76 30.98 30.74 30.98 0.0M
2021-12-09 31.12 31.12 30.72 30.72 0.0M
2021-12-08 31.00 31.00 30.46 30.72 0.0M
2021-12-07 31.00 31.18 30.56 30.56 0.0M
2021-12-06 30.00 30.86 30.00 30.86 0.0M
2021-12-03 30.60 30.70 30.36 30.40 0.0M
2021-12-02 31.36 31.36 30.68 30.68 0.0M
2021-12-01 30.86 31.22 30.86 31.22 0.0M
2021-11-30 31.26 31.26 30.60 30.60 0.0M
2021-11-29 32.50 32.50 31.18 31.18 0.0M
2021-11-26 31.30 31.30 30.80 31.20 0.0M
2021-11-25 32.12 32.12 31.66 31.66 0.0M
2021-11-24 33.00 33.00 32.30 32.30 0.0M
2021-11-23 30.98 32.16 30.98 32.12 0.0M
2021-11-22 31.00 31.00 30.86 30.98 0.0M
2021-11-19 32.00 32.00 30.74 30.98 0.0M
2021-11-18 32.14 32.44 31.96 32.00 0.0M
2021-11-17 33.00 33.00 31.90 31.90 0.0M
2021-11-16 33.00 33.00 31.74 33.00 0.3M
2021-11-15 31.60 32.30 31.26 32.00 0.3M
2021-11-12 34.20 34.20 30.78 31.18 0.0M
2021-11-10 35.90 35.90 33.98 34.20 0.0M
2021-11-09 34.60 34.60 34.20 34.20 0.3M
2021-11-08 35.14 35.14 34.70 34.70 0.0M
2021-11-05 35.90 35.92 35.14 35.14 0.0M
2021-11-04 35.00 35.50 35.00 35.50 0.0M
2021-11-03 35.00 35.00 34.98 34.98 0.0M
2021-11-02 35.80 35.80 34.20 34.30 0.0M
2021-10-29 34.02 34.32 33.94 33.98 0.0M
2021-10-28 33.82 33.82 33.82 33.82 0.0M
2021-10-27 34.62 34.62 34.46 34.62 0.0M
2021-10-26 34.58 34.58 34.54 34.54 0.0M
2021-10-25 35.06 35.06 34.58 34.58 0.0M
2021-10-22 34.98 35.06 34.92 35.06 0.0M
2021-10-21 34.68 34.68 34.48 34.68 0.0M
2021-10-20 34.68 34.74 34.58 34.68 0.0M
2021-10-19 33.72 34.60 33.72 34.40 0.0M
2021-10-18 36.00 36.00 34.36 34.36 0.0M
2021-10-15 35.70 35.70 35.00 35.02 0.0M
2021-10-14 34.56 35.48 34.56 35.48 0.1M
2021-10-13 34.90 34.92 34.30 34.30 0.0M
2021-10-12 34.72 34.92 34.50 34.92 0.0M
2021-10-11 34.50 34.60 34.28 34.60 0.0M
2021-10-08 34.82 34.82 33.80 34.38 0.0M
2021-10-07 34.10 34.50 33.90 34.28 0.0M
2021-10-06 34.10 34.10 33.50 33.80 0.0M
2021-10-05 32.92 34.04 32.92 34.04 0.0M
2021-10-04 33.60 33.88 33.04 33.54 0.0M
2021-10-01 33.00 33.50 32.72 33.50 0.0M
2021-09-30 32.50 33.02 32.50 32.96 0.0M
2021-09-29 31.98 32.50 31.98 32.42 0.0M
2021-09-28 31.46 32.00 31.46 31.78 0.0M
2021-09-27 31.48 31.48 31.48 31.48 0.0M
2021-09-24 31.76 31.76 31.46 31.46 0.0M
2021-09-23 31.70 31.70 31.34 31.34 0.0M
2021-09-22 31.34 31.34 31.34 31.34 0.0M
2021-09-21 31.00 31.20 30.94 31.20 0.0M
2021-09-20 31.64 31.64 30.60 30.68 0.0M
2021-09-17 31.76 31.82 31.44 31.44 0.0M
2021-09-16 31.98 32.00 31.34 31.90 0.0M
2021-09-15 31.50 31.84 31.34 31.84 0.0M
2021-09-14 31.22 31.36 31.22 31.36 0.0M
2021-09-13 31.06 31.06 30.94 30.94 0.0M
2021-09-10 30.98 31.06 30.98 31.02 0.0M
2021-09-09 31.06 31.06 30.72 30.80 0.0M
2021-09-08 31.30 31.30 30.66 30.96 0.0M
2021-09-07 31.12 31.34 31.00 31.02 0.0M
2021-09-06 31.34 31.34 31.12 31.12 0.0M
2021-09-03 31.24 31.24 31.10 31.10 0.0M
2021-09-02 31.30 31.50 31.30 31.50 0.0M
2021-09-01 31.30 31.30 31.30 31.30 0.0M
2021-08-31 31.70 31.80 31.30 31.30 0.0M
2021-08-30 31.64 31.80 31.64 31.64 0.0M
2021-08-27 31.80 31.80 31.16 31.32 0.0M
2021-08-26 32.20 32.20 31.54 31.56 0.0M
2021-08-25 31.88 31.88 31.54 31.54 0.0M
2021-08-24 31.86 31.86 31.26 31.38 0.0M
2021-08-23 32.00 32.00 31.54 31.54 0.0M
2021-08-20 30.50 30.50 30.50 30.50 0.0M
2021-08-19 30.78 32.30 30.50 32.30 0.0M
2021-08-18 31.28 31.28 31.28 31.28 0.0M
2021-08-17 31.30 31.34 31.10 31.22 0.0M
2021-08-16 31.66 31.66 30.98 31.38 0.0M
2021-08-13 31.30 32.28 31.30 31.66 0.1M
2021-08-12 31.48 31.70 31.40 31.50 0.0M
2021-08-11 31.30 31.76 31.30 31.74 0.0M
2021-08-10 32.20 32.20 31.20 31.50 0.0M
2021-08-09 32.78 32.94 32.24 32.50 0.0M
2021-08-06 32.60 32.76 32.30 32.50 0.0M
2021-08-05 31.70 32.24 31.70 31.88 0.0M
2021-08-04 31.26 31.80 31.22 31.80 0.0M
2021-08-03 30.36 31.28 30.36 31.08 0.0M
2021-08-02 30.78 30.78 30.44 30.74 0.0M
2021-07-30 30.36 30.82 30.36 30.80 0.0M
2021-07-29 30.70 30.70 30.54 30.54 0.0M
2021-07-28 29.94 30.20 29.94 30.20 0.0M
2021-07-27 29.84 29.84 29.78 29.78 0.0M
2021-07-26 29.10 30.12 29.10 30.02 0.1M
2021-07-23 30.30 30.36 29.10 29.10 0.1M
2021-07-22 30.44 30.46 30.18 30.40 0.0M
2021-07-21 29.60 30.06 29.60 29.60 0.0M
2021-07-20 29.80 29.96 29.00 29.60 0.0M
2021-07-19 30.50 30.50 29.50 29.70 0.0M
2021-07-16 31.40 31.40 30.30 30.50 0.0M
2021-07-15 31.40 31.40 30.40 31.40 0.0M
2021-07-14 31.10 31.40 30.62 31.40 0.1M
2021-07-13 30.78 31.12 30.78 31.10 0.0M
2021-07-12 30.32 30.64 30.32 30.42 0.0M
2021-07-09 30.52 30.62 30.26 30.34 0.0M
2021-07-08 31.00 31.00 29.90 30.00 0.1M
2021-07-07 30.40 31.50 30.40 31.50 0.2M
2021-07-06 30.30 30.70 30.30 30.70 0.2M
2021-07-05 30.40 30.70 30.40 30.56 0.2M
2021-07-02 30.40 30.82 30.40 30.40 0.2M
2021-07-01 30.36 30.64 30.36 30.60 0.2M
2021-06-30 30.78 30.78 30.36 30.36 0.0M
2021-06-29 30.70 30.88 30.70 30.84 0.2M
2021-06-28 30.60 30.80 30.52 30.80 0.2M
2021-06-25 30.92 30.92 30.92 30.92 0.0M
2021-06-24 31.16 31.34 31.10 31.18 0.2M
2021-06-23 30.80 31.02 30.80 31.00 0.2M
2021-06-22 30.60 30.60 30.12 30.40 0.2M
2021-06-21 29.90 30.28 29.70 29.70 0.1M
2021-06-18 30.20 30.50 29.96 30.50 0.0M
2021-06-17 30.66 30.74 30.00 30.00 0.0M
2021-06-16 31.32 31.32 31.20 31.20 0.0M
2021-06-15 31.58 31.58 31.20 31.20 0.0M
2021-06-14 32.00 32.00 31.00 31.38 0.0M
2021-06-11 31.20 31.54 31.20 31.54 0.1M
2021-06-10 30.60 31.00 30.60 31.00 0.1M
2021-06-09 30.46 30.68 30.30 30.60 0.0M
2021-06-08 30.88 31.00 30.46 30.46 0.0M
2021-06-07 31.10 31.20 31.00 31.00 0.0M
2021-06-04 30.48 31.00 30.48 31.00 0.1M
2021-06-02 30.06 30.38 30.00 30.38 0.1M
2021-06-01 29.76 30.36 29.76 30.16 0.0M
2021-05-31 29.40 29.54 29.36 29.50 0.0M
2021-05-28 29.28 29.76 29.28 29.40 0.0M
2021-05-27 29.20 29.26 29.18 29.24 0.0M
2021-05-26 28.50 29.24 28.50 29.20 0.0M
2021-05-25 29.52 29.74 29.00 29.00 0.0M
2021-05-21 29.48 29.48 29.08 29.14 0.0M
2021-05-20 27.10 29.06 27.10 29.00 0.0M
2021-05-19 29.30 29.30 28.72 28.72 0.0M
2021-05-18 29.22 29.74 29.22 29.30 0.1M
2021-05-17 29.16 29.30 29.12 29.22 0.0M
2021-05-14 28.60 29.16 28.60 29.16 0.0M
2021-05-13 28.06 28.50 27.98 28.50 0.1M
2021-05-12 27.90 27.90 27.86 27.86 0.0M
2021-05-11 28.48 28.48 27.80 28.18 0.1M
2021-05-10 28.32 28.60 28.04 28.60 0.0M
2021-05-07 27.58 28.32 27.58 28.04 0.0M
2021-05-06 27.40 27.58 27.20 27.58 0.0M
2021-05-05 27.32 27.50 27.32 27.50 0.0M
2021-05-04 27.00 27.10 26.74 27.06 0.0M
2021-04-30 26.50 27.08 26.10 26.10 0.0M
2021-04-29 27.00 27.36 26.04 26.04 0.0M
2021-04-28 26.10 27.00 26.10 26.88 0.0M
2021-04-27 26.00 26.24 26.00 26.16 0.1M
2021-04-26 25.50 25.64 25.36 25.64 0.0M
2021-04-23 25.60 25.82 25.50 25.50 0.0M
2021-04-22 26.10 26.10 25.74 25.86 0.1M
2021-04-21 25.74 25.76 25.62 25.62 0.0M
2021-04-20 25.86 25.86 25.62 25.74 0.1M
2021-04-19 26.42 26.42 25.82 25.82 0.1M
2021-04-16 26.44 26.50 26.20 26.40 0.1M
2021-04-15 26.36 26.46 25.90 26.44 0.0M
2021-04-14 26.50 26.50 25.68 25.86 0.0M
2021-04-13 27.00 27.14 26.00 26.38 0.0M
2021-04-12 27.32 27.34 27.06 27.06 0.0M
2021-04-09 27.52 27.60 27.20 27.32 0.0M
2021-04-08 27.80 27.80 27.50 27.52 0.0M
2021-04-07 28.00 28.00 27.76 27.88 0.0M
2021-04-06 27.80 27.80 27.64 27.64 0.0M
2021-04-01 28.50 28.50 27.40 27.40 0.0M
2021-03-31 29.00 29.00 28.76 28.96 0.0M
2021-03-30 29.50 29.50 28.84 29.00 0.0M
2021-03-29 28.68 29.00 28.68 29.00 0.0M
2021-03-26 28.10 28.32 28.10 28.24 0.0M
2021-03-25 27.90 28.10 27.88 27.92 0.0M
2021-03-24 27.00 27.72 26.96 27.72 0.0M
2021-03-23 26.96 26.96 26.82 26.90 0.0M
2021-03-22 27.44 27.44 27.14 27.14 0.0M
2021-03-19 27.40 27.70 27.40 27.50 0.0M
2021-03-18 27.44 27.70 27.16 27.52 0.2M
2021-03-17 27.56 27.56 27.00 27.00 0.2M
2021-03-16 27.98 28.18 27.60 27.62 0.0M
2021-03-15 28.32 28.32 27.96 28.00 0.0M
2021-03-12 27.96 27.96 27.96 27.96 0.0M
2021-03-11 27.76 27.76 27.70 27.76 0.0M
2021-03-10 28.10 28.10 27.60 27.60 0.0M
2021-03-09 28.32 28.32 28.00 28.10 0.0M
2021-03-08 28.20 28.64 28.20 28.58 0.0M
2021-03-05 27.02 27.80 26.74 27.74 0.0M
2021-03-04 27.26 27.26 27.00 27.02 0.1M
2021-03-03 28.32 28.34 27.76 27.76 0.1M
2021-03-02 28.78 28.78 28.46 28.76 0.0M
2021-03-01 27.88 28.10 27.88 28.06 0.0M
2021-02-26 26.00 27.74 26.00 27.26 0.0M
2021-02-25 27.50 27.50 27.34 27.40 0.0M
2021-02-24 28.60 28.60 27.30 27.30 0.0M
2021-02-23 29.00 29.00 26.60 27.34 0.1M
2021-02-22 27.66 29.00 27.20 29.00 0.0M
2021-02-19 27.90 28.16 27.88 28.00 0.0M
2021-02-18 29.40 29.40 28.00 28.16 0.1M
2021-02-17 28.60 28.86 28.32 28.48 0.1M
2021-02-16 28.40 28.70 28.32 28.32 0.1M
2021-02-15 29.80 29.80 28.32 28.48 0.1M
2021-02-12 28.30 29.80 27.90 29.80 0.0M
2021-02-11 29.00 29.00 28.30 28.30 0.0M
2021-02-10 29.18 29.60 29.00 29.00 0.1M
2021-02-09 28.62 29.28 28.36 29.12 0.0M
2021-02-08 28.58 28.86 28.56 28.56 0.0M
2021-02-05 28.72 28.72 28.50 28.58 0.0M
2021-02-04 28.30 28.62 28.30 28.58 0.0M
2021-02-03 28.74 28.74 28.30 28.30 0.0M
2021-02-02 28.74 28.74 28.16 28.30 0.0M
2021-02-01 28.76 28.76 28.76 28.76 0.0M
2021-01-28 27.70 27.98 27.70 27.98 0.0M
2021-01-27 28.64 28.98 27.86 27.86 0.0M
2021-01-26 28.42 28.42 28.40 28.40 0.0M
2021-01-25 27.50 29.38 26.00 28.62 0.0M
2021-01-22 29.00 29.00 28.50 28.66 0.0M
2021-01-21 29.54 30.00 28.96 30.00 0.0M
2021-01-20 29.60 29.60 29.10 29.54 0.0M
2021-01-19 29.50 30.18 29.50 29.70 0.0M
2021-01-18 29.14 30.00 29.10 29.74 0.0M
2021-01-15 30.34 30.34 29.64 29.84 0.0M
2021-01-14 30.20 30.34 30.20 30.32 0.0M
2021-01-13 31.00 31.00 30.32 30.58 0.0M
2021-01-12 30.54 30.64 30.22 30.64 0.0M
2021-01-11 31.00 31.00 30.18 30.54 0.0M
2021-01-08 30.14 30.80 30.00 30.70 0.0M
2021-01-07 28.00 30.42 28.00 30.16 0.0M
2021-01-05 28.00 28.08 27.98 27.98 0.0M
2021-01-04 27.60 28.10 27.60 28.10 0.0M