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
2022-12-30 30.40 30.60 29.98 29.98 0.0M
2022-12-29 29.82 30.70 29.82 30.60 0.0M
2022-12-28 30.86 30.86 30.04 30.76 0.0M
2022-12-27 29.52 31.00 29.52 30.22 0.0M
2022-12-23 30.64 30.92 30.02 30.02 0.0M
2022-12-22 30.70 30.80 30.02 30.80 0.0M
2022-12-21 31.00 31.00 29.64 30.98 0.0M
2022-12-20 30.02 30.90 30.02 30.90 0.0M
2022-12-19 30.00 30.50 29.52 30.48 0.0M
2022-12-16 30.00 30.48 29.82 30.42 0.0M
2022-12-15 30.78 30.78 30.00 30.44 0.0M
2022-12-14 30.60 30.60 30.00 30.54 0.0M
2022-12-13 29.90 30.66 29.64 30.66 0.0M
2022-12-12 29.96 29.96 29.20 29.50 0.0M
2022-12-09 29.16 30.16 29.14 29.96 0.0M
2022-12-08 31.52 31.52 29.04 29.50 0.0M
2022-12-07 32.84 33.28 31.50 31.50 0.0M
2022-12-06 32.90 32.90 31.62 32.30 0.0M
2022-12-05 32.70 32.70 31.62 31.66 0.0M
2022-12-02 32.88 32.88 31.74 32.70 0.0M
2022-12-01 32.90 32.90 32.00 32.78 0.0M
2022-11-30 32.00 32.88 32.00 32.86 0.0M
2022-11-29 32.90 32.90 31.90 32.00 0.0M
2022-11-28 32.20 32.20 31.60 32.18 0.2M
2022-11-25 31.12 32.00 31.10 32.00 0.0M
2022-11-24 31.02 31.98 30.62 31.72 0.1M
2022-11-23 30.52 32.44 30.52 31.42 0.0M
2022-11-22 31.00 32.38 31.00 32.38 0.0M
2022-11-21 30.72 30.74 30.40 30.42 0.0M
2022-11-18 30.18 31.00 30.16 30.72 0.0M
2022-11-17 30.48 30.48 29.58 30.00 0.0M
2022-11-16 30.00 30.48 29.96 30.00 0.0M
2022-11-15 30.90 31.34 29.96 30.50 0.0M
2022-11-14 31.24 31.24 30.02 30.10 0.0M
2022-11-10 30.90 31.18 30.40 31.16 0.0M
2022-11-09 31.14 31.14 30.90 30.90 0.0M
2022-11-08 31.10 31.74 30.10 30.32 0.0M
2022-11-07 31.00 31.42 30.98 31.20 0.0M
2022-11-04 30.00 31.48 30.00 31.00 0.0M
2022-11-03 29.80 29.80 28.60 29.52 0.0M
2022-11-02 29.30 29.30 28.60 28.90 0.0M
2022-10-31 28.90 29.40 28.90 29.38 0.0M
2022-10-28 28.88 28.88 28.84 28.84 0.0M
2022-10-27 28.50 28.88 28.00 28.00 0.0M
2022-10-26 29.44 29.44 28.14 29.00 0.0M
2022-10-25 28.50 29.12 28.04 28.36 0.0M
2022-10-24 29.00 29.80 28.80 29.22 0.0M
2022-10-21 28.10 28.98 28.00 28.38 0.0M
2022-10-20 28.52 28.52 28.10 28.30 0.0M
2022-10-19 29.06 29.06 28.50 28.50 0.0M
2022-10-18 28.52 29.22 28.52 29.22 0.0M
2022-10-17 28.98 28.98 28.48 28.48 0.0M
2022-10-14 28.00 28.98 27.80 28.98 0.0M
2022-10-13 28.66 28.66 26.96 26.96 0.0M
2022-10-12 28.02 28.66 27.74 28.66 0.0M
2022-10-11 28.10 28.10 28.10 28.10 0.0M
2022-10-10 30.14 30.14 28.30 28.30 0.0M
2022-10-07 31.40 31.40 31.40 31.40 0.0M
2022-10-06 31.40 31.40 29.98 31.40 0.0M
2022-10-05 30.42 30.84 29.70 30.02 0.0M
2022-10-04 28.94 30.68 28.94 29.80 0.0M
2022-10-03 27.84 27.96 27.08 27.96 0.0M
2022-09-30 27.52 27.52 27.52 27.52 0.0M
2022-09-29 27.56 27.56 27.26 27.52 0.0M
2022-09-28 28.80 29.02 27.52 27.94 0.0M
2022-09-27 28.30 28.78 28.02 28.76 0.0M
2022-09-26 27.10 28.28 26.96 28.00 0.0M
2022-09-23 29.50 29.50 28.50 28.50 0.0M
2022-09-22 29.16 29.96 29.16 29.20 0.0M
2022-09-21 29.08 30.08 29.08 29.98 0.0M
2022-09-20 29.40 30.22 29.40 30.00 0.0M
2022-09-19 29.22 30.16 29.06 29.60 0.0M
2022-09-16 30.00 30.46 29.60 29.60 0.0M
2022-09-15 30.70 30.70 30.30 30.30 0.0M
2022-09-14 31.62 31.62 31.10 31.48 0.0M
2022-09-13 31.30 32.30 31.20 31.20 0.0M
2022-09-12 32.88 32.88 31.30 31.30 0.0M
2022-09-09 32.00 32.00 31.50 31.94 0.0M
2022-09-08 32.00 32.62 32.00 32.62 0.0M
2022-09-07 31.60 32.00 31.24 32.00 0.0M
2022-09-06 31.98 32.88 31.56 32.88 0.0M
2022-09-05 33.00 33.00 31.40 31.98 0.0M
2022-09-02 32.10 33.00 31.90 33.00 0.0M
2022-09-01 33.00 33.00 31.54 32.00 0.0M
2022-08-31 32.92 32.92 31.96 32.14 0.0M
2022-08-30 32.38 33.06 32.38 32.52 0.0M
2022-08-29 32.24 32.30 31.68 32.30 0.0M
2022-08-26 32.80 32.80 32.34 32.34 0.0M
2022-08-25 32.96 32.96 32.84 32.84 0.0M
2022-08-24 32.36 32.82 32.36 32.82 0.0M
2022-08-23 32.98 32.98 32.48 32.48 0.0M
2022-08-22 33.10 33.10 32.64 32.80 0.0M
2022-08-19 33.40 33.62 33.08 33.62 0.0M
2022-08-18 33.90 33.90 33.00 33.16 0.0M
2022-08-17 34.06 34.06 33.18 33.18 0.0M
2022-08-16 34.00 34.00 33.88 33.88 0.0M
2022-08-12 34.80 34.80 34.80 34.80 0.0M
2022-08-11 34.60 35.00 34.46 34.80 0.0M
2022-08-10 33.84 34.90 33.84 34.90 0.0M
2022-08-09 35.00 35.00 33.00 34.00 0.0M
2022-08-08 35.60 35.60 34.86 34.86 0.0M
2022-08-05 36.00 36.34 35.00 35.00 0.0M
2022-08-04 34.92 35.90 34.92 35.62 0.0M
2022-08-03 34.50 34.70 34.30 34.60 0.0M
2022-08-02 34.68 34.68 33.90 34.48 0.0M
2022-08-01 34.98 34.98 33.70 34.66 0.0M
2022-07-29 35.00 35.00 33.82 33.82 0.0M
2022-07-28 33.70 34.76 33.68 33.90 0.0M
2022-07-27 33.48 33.54 33.32 33.32 0.0M
2022-07-26 33.04 33.58 33.04 33.26 0.0M
2022-07-25 34.80 34.80 33.04 33.04 0.0M
2022-07-22 34.82 34.82 34.34 34.52 0.0M
2022-07-21 33.30 34.66 33.30 34.64 0.0M
2022-07-20 35.60 35.60 33.10 33.14 0.0M
2022-07-19 36.40 36.74 36.26 36.30 0.0M
2022-07-18 35.30 36.60 34.80 36.40 0.0M
2022-07-15 34.60 35.70 34.60 35.20 0.0M
2022-07-14 34.22 34.60 33.96 34.20 0.0M
2022-07-13 34.80 34.80 33.90 34.22 0.0M
2022-07-12 34.22 34.24 33.70 34.00 0.0M
2022-07-11 34.98 34.98 33.90 33.90 0.0M
2022-07-08 34.18 34.98 34.00 34.98 0.0M
2022-07-07 34.38 34.62 33.36 34.62 0.1M
2022-07-06 33.92 34.00 33.72 34.00 0.0M
2022-07-05 35.00 35.30 34.10 34.50 0.0M
2022-07-04 34.74 34.74 34.52 34.52 0.0M
2022-07-01 35.80 35.80 34.10 34.10 0.0M
2022-06-30 35.80 35.80 34.76 35.06 0.0M
2022-06-29 34.92 35.60 34.92 35.60 0.0M
2022-06-28 34.58 34.76 34.58 34.76 0.0M
2022-06-27 34.50 34.50 33.90 33.90 0.0M
2022-06-24 34.40 35.40 34.36 34.90 0.0M
2022-06-23 35.00 35.00 34.32 34.38 0.0M
2022-06-22 35.16 35.26 34.28 35.20 0.0M
2022-06-21 33.86 35.20 33.86 35.16 0.0M
2022-06-20 33.66 33.86 33.38 33.54 0.0M
2022-06-17 34.18 34.18 33.60 33.66 0.0M
2022-06-15 32.06 34.40 32.06 34.08 0.0M
2022-06-14 31.12 32.52 31.12 31.96 0.0M
2022-06-13 33.18 33.18 30.48 31.70 0.0M
2022-06-10 32.50 33.26 31.10 33.26 0.0M
2022-06-09 33.50 33.50 32.50 32.86 0.0M
2022-06-08 33.28 33.52 32.70 32.86 0.0M
2022-06-07 34.10 34.10 33.14 33.28 0.0M
2022-06-06 33.66 34.20 33.48 34.10 0.0M
2022-06-03 33.16 34.32 33.00 33.20 0.0M
2022-06-02 32.30 33.90 32.22 32.78 0.0M
2022-06-01 30.54 32.30 30.54 32.26 0.0M
2022-05-31 30.80 31.20 30.32 30.42 0.0M
2022-05-30 31.50 31.52 29.70 30.80 0.0M
2022-05-27 31.80 31.80 29.44 31.52 0.0M
2022-05-26 34.46 34.90 30.70 32.18 0.0M
2022-05-25 34.68 34.68 33.10 34.50 0.0M
2022-05-24 34.44 34.70 33.70 34.38 0.0M
2022-05-23 33.04 34.20 33.04 34.06 0.0M
2022-05-20 32.90 34.20 32.54 34.20 0.0M
2022-05-19 33.60 34.80 33.02 34.80 0.0M
2022-05-18 35.06 35.14 34.12 35.14 0.0M
2022-05-17 37.00 37.00 33.90 34.50 0.0M
2022-05-16 34.18 35.60 33.62 35.60 0.0M
2022-05-13 36.88 36.88 33.92 34.18 0.0M
2022-05-12 33.78 34.12 33.66 33.66 0.0M
2022-05-11 34.00 35.14 34.00 34.60 0.0M
2022-05-10 35.40 35.76 34.00 34.00 0.0M
2022-05-09 35.50 36.26 35.00 35.40 0.0M
2022-05-06 37.16 37.28 36.10 36.10 0.0M
2022-05-05 37.90 37.90 37.06 37.16 0.0M
2022-05-04 36.00 37.94 36.00 37.90 0.0M
2022-05-02 38.00 38.00 35.80 35.80 0.0M
2022-04-29 38.00 38.00 37.90 38.00 0.0M
2022-04-28 38.04 38.50 38.04 38.46 0.0M
2022-04-27 37.12 37.30 36.54 37.30 0.0M
2022-04-26 38.00 38.00 37.68 37.68 0.0M
2022-04-25 35.60 37.50 35.60 37.12 0.0M
2022-04-22 38.84 38.86 37.74 38.04 0.0M
2022-04-21 39.90 39.90 38.86 38.86 0.0M
2022-04-20 38.60 39.46 38.02 39.46 0.0M
2022-04-19 37.46 38.20 36.86 38.20 0.0M
2022-04-14 35.36 37.30 35.36 36.82 0.0M
2022-04-13 35.00 35.00 34.64 34.68 0.0M
2022-04-12 34.20 35.00 34.20 35.00 0.0M
2022-04-11 34.46 34.54 33.98 34.54 0.0M
2022-04-08 33.80 34.48 33.80 34.00 0.0M
2022-04-07 33.50 34.40 33.50 33.78 0.0M
2022-04-06 35.58 35.58 33.00 33.60 0.0M
2022-04-05 36.64 36.98 34.94 35.58 0.0M
2022-04-04 37.70 37.70 36.64 36.68 0.0M
2022-04-01 36.94 36.94 36.38 36.38 0.0M
2022-03-31 37.70 37.70 36.88 37.14 0.0M
2022-03-30 36.70 37.60 36.70 37.38 0.0M
2022-03-29 35.58 37.08 35.50 36.70 0.0M
2022-03-28 35.60 35.70 35.14 35.16 0.0M
2022-03-25 35.60 35.60 35.24 35.54 0.0M
2022-03-24 35.50 35.78 35.30 35.60 0.0M
2022-03-23 33.60 35.80 33.60 35.20 0.0M
2022-03-22 32.86 33.30 32.86 33.04 0.0M
2022-03-21 32.24 33.00 32.06 32.98 0.0M
2022-03-18 33.10 33.10 32.18 32.18 0.0M
2022-03-17 33.54 33.80 33.32 33.32 0.0M
2022-03-16 33.04 33.60 32.88 33.60 0.0M
2022-03-15 31.62 33.44 31.40 31.40 0.0M
2022-03-14 32.50 32.50 32.48 32.50 0.0M
2022-03-11 33.18 33.20 32.56 32.56 0.0M
2022-03-10 33.68 33.68 31.62 31.62 0.0M
2022-03-09 35.00 35.00 32.54 32.88 0.0M
2022-03-08 32.86 35.00 32.86 35.00 0.1M
2022-03-07 30.00 33.00 30.00 32.86 0.0M
2022-03-04 31.68 31.84 31.18 31.50 0.0M
2022-03-03 30.60 32.08 30.60 31.52 0.0M
2022-03-02 30.60 30.60 29.54 30.40 0.0M
2022-03-01 31.84 32.20 30.58 30.58 0.0M
2022-02-28 30.50 31.80 30.50 31.80 0.0M
2022-02-25 29.90 31.36 29.90 30.88 0.0M
2022-02-24 30.18 30.94 29.06 30.00 0.0M
2022-02-23 32.50 32.50 32.50 32.50 0.0M
2022-02-22 32.20 32.20 31.10 31.82 0.0M
2022-02-21 33.10 33.56 32.30 32.50 0.0M
2022-02-18 33.98 33.98 33.30 33.30 0.0M
2022-02-17 33.00 33.62 33.00 33.62 0.0M
2022-02-16 33.64 34.00 33.60 33.60 0.0M
2022-02-15 33.00 33.64 33.00 33.64 0.0M
2022-02-14 33.56 33.60 33.42 33.50 0.0M
2022-02-11 34.00 34.16 33.20 34.16 0.0M
2022-02-10 34.20 34.20 34.20 34.20 0.0M
2022-02-09 34.94 34.94 34.12 34.30 0.0M
2022-02-08 34.32 34.58 34.28 34.58 0.0M
2022-02-07 35.00 35.00 34.32 34.32 0.0M
2022-02-04 34.12 34.50 34.10 34.50 0.0M
2022-02-03 34.60 34.60 34.24 34.24 0.0M
2022-02-02 34.42 34.98 34.28 34.72 0.0M
2022-02-01 35.44 35.84 34.70 34.70 0.0M
2022-01-31 35.28 35.44 34.96 35.44 0.0M
2022-01-28 35.10 35.46 34.42 34.70 0.1M
2022-01-27 33.82 35.08 33.82 34.94 0.0M
2022-01-26 33.82 33.82 33.82 33.82 0.0M
2022-01-25 31.00 33.68 29.90 33.68 0.0M
2022-01-24 33.54 33.54 32.74 32.86 0.0M
2022-01-21 33.60 33.70 33.30 33.60 0.0M
2022-01-20 33.90 34.08 33.58 33.86 0.0M
2022-01-19 34.28 34.28 32.94 33.34 0.0M
2022-01-18 33.22 33.68 33.18 33.24 0.0M
2022-01-17 32.70 33.98 32.70 33.80 0.0M
2022-01-14 34.00 34.38 33.76 33.76 0.0M
2022-01-13 34.20 34.56 33.90 34.00 0.1M
2022-01-12 33.82 34.20 33.80 34.00 0.0M
2022-01-11 33.44 33.70 33.44 33.50 0.0M
2022-01-10 32.90 33.54 32.90 33.24 0.0M
2022-01-07 33.00 33.20 32.90 32.90 0.0M
2022-01-05 32.64 33.00 32.64 33.00 0.0M
2022-01-04 32.40 32.80 32.40 32.80 0.0M
2022-01-03 31.60 32.80 31.50 32.80 0.0M