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
2024-12-30 27.26 28.38 27.26 28.00 0.1M
2024-12-27 27.40 28.00 27.20 27.24 0.0M
2024-12-23 27.20 28.00 27.20 27.40 0.0M
2024-12-20 27.50 27.84 27.36 27.44 0.0M
2024-12-19 27.90 27.98 27.36 27.68 0.0M
2024-12-18 28.20 28.20 27.62 27.72 0.0M
2024-12-17 28.20 28.30 26.52 27.18 0.0M
2024-12-16 28.28 28.30 28.10 28.10 0.0M
2024-12-13 28.30 28.54 28.14 28.20 0.0M
2024-12-12 28.30 28.60 28.18 28.30 0.0M
2024-12-11 27.90 29.80 27.60 28.16 0.0M
2024-12-10 27.28 28.16 27.28 27.92 0.0M
2024-12-09 27.26 27.50 27.14 27.30 0.0M
2024-12-06 27.24 27.28 27.10 27.20 0.0M
2024-12-05 27.40 27.40 27.26 27.28 0.0M
2024-12-04 27.70 27.90 27.40 27.40 0.0M
2024-12-03 27.84 27.84 27.28 27.30 0.0M
2024-12-02 28.16 28.78 27.20 27.20 0.0M
2024-11-29 28.30 28.48 28.08 28.44 0.0M
2024-11-28 28.16 28.50 28.16 28.50 0.0M
2024-11-27 28.78 28.78 27.92 28.40 0.0M
2024-11-26 28.60 28.80 28.30 28.42 0.0M
2024-11-25 28.56 28.66 28.54 28.60 0.0M
2024-11-22 28.30 28.82 28.30 28.40 0.0M
2024-11-21 28.50 28.58 28.14 28.30 0.0M
2024-11-20 28.50 28.50 28.20 28.40 0.0M
2024-11-19 28.76 28.76 28.10 28.50 0.0M
2024-11-18 28.78 28.78 28.12 28.50 0.0M
2024-11-15 28.48 28.50 28.14 28.20 0.0M
2024-11-14 27.90 28.46 27.90 28.46 0.0M
2024-11-13 28.20 28.24 27.80 28.18 0.0M
2024-11-12 28.90 28.90 27.90 27.90 0.0M
2024-11-08 28.64 28.90 28.50 28.50 0.0M
2024-11-07 28.36 28.68 28.16 28.64 0.0M
2024-11-06 28.32 28.36 28.02 28.02 0.0M
2024-11-05 28.08 28.30 28.00 28.00 0.0M
2024-11-04 27.96 28.38 27.90 28.08 0.0M
2024-10-31 28.10 28.12 27.62 27.96 0.0M
2024-10-30 28.66 28.66 28.04 28.12 0.0M
2024-10-29 28.28 28.70 28.26 28.26 0.0M
2024-10-28 28.50 28.50 28.24 28.40 0.0M
2024-10-25 28.80 28.80 28.12 28.50 0.0M
2024-10-24 28.60 28.84 28.30 28.30 0.0M
2024-10-23 28.40 28.60 28.38 28.60 0.0M
2024-10-22 28.84 28.86 28.36 28.38 0.0M
2024-10-21 28.96 28.96 28.50 28.60 0.0M
2024-10-18 29.10 29.10 28.46 28.88 0.0M
2024-10-17 29.20 29.20 28.50 28.60 0.0M
2024-10-16 28.30 29.96 28.30 28.52 0.0M
2024-10-15 28.88 28.88 28.00 28.80 0.0M
2024-10-14 28.60 28.96 28.46 28.90 0.0M
2024-10-11 28.70 28.96 28.52 28.70 0.0M
2024-10-10 28.66 28.96 28.66 28.70 0.0M
2024-10-09 28.96 28.98 28.66 28.96 0.0M
2024-10-08 28.98 28.98 28.66 28.96 0.0M
2024-10-07 28.66 29.16 28.66 29.12 0.0M
2024-10-04 28.46 29.24 28.26 28.64 0.0M
2024-10-03 28.50 28.50 28.20 28.44 0.0M
2024-10-02 28.92 29.48 28.56 28.56 0.0M
2024-10-01 28.90 30.00 28.70 28.94 0.0M
2024-09-30 29.28 29.28 28.30 28.90 0.0M
2024-09-27 29.00 29.10 28.82 29.04 0.0M
2024-09-26 28.70 28.98 28.70 28.74 0.0M
2024-09-25 28.98 28.98 28.54 28.64 0.1M
2024-09-24 28.52 29.00 28.52 28.74 0.0M
2024-09-23 28.74 29.00 28.40 28.52 0.1M
2024-09-20 28.78 28.90 28.30 28.32 0.1M
2024-09-19 28.26 28.78 28.16 28.78 0.0M
2024-09-18 28.90 28.90 28.20 28.56 0.0M
2024-09-17 28.46 28.90 28.46 28.54 0.0M
2024-09-16 28.80 29.00 28.00 28.96 0.0M
2024-09-13 28.36 28.80 28.16 28.80 0.0M
2024-09-12 28.30 29.04 28.02 28.36 0.0M
2024-09-11 28.70 28.70 28.36 28.40 0.0M
2024-09-10 28.62 29.28 28.62 28.70 0.0M
2024-09-09 29.04 29.48 28.70 28.70 0.0M
2024-09-06 29.22 29.30 28.80 29.04 0.0M
2024-09-05 29.70 29.70 29.16 29.18 0.0M
2024-09-04 29.76 29.76 29.40 29.60 0.0M
2024-09-03 29.40 29.76 29.40 29.50 0.0M
2024-09-02 29.50 29.88 29.24 29.40 0.0M
2024-08-30 29.82 29.84 27.46 29.20 0.0M
2024-08-29 29.70 29.82 29.50 29.80 0.0M
2024-08-28 29.82 29.82 29.72 29.80 0.0M
2024-08-27 29.94 29.94 29.72 29.82 0.0M
2024-08-26 29.94 29.96 29.70 29.94 0.0M
2024-08-23 29.90 29.98 29.72 29.94 0.0M
2024-08-22 30.10 30.10 29.70 29.70 0.0M
2024-08-21 29.98 30.30 29.98 30.10 0.0M
2024-08-20 29.98 29.98 29.88 29.98 0.0M
2024-08-19 29.90 30.10 29.90 29.92 0.0M
2024-08-16 30.02 30.40 29.70 29.80 0.0M
2024-08-14 30.48 30.48 30.00 30.02 0.0M
2024-08-13 30.58 30.58 29.90 30.54 0.0M
2024-08-12 30.32 30.68 30.00 30.00 0.0M
2024-08-09 30.18 30.82 30.18 30.32 0.0M
2024-08-08 29.90 30.00 29.72 30.00 0.0M
2024-08-07 29.74 29.98 29.64 29.94 0.0M
2024-08-06 29.68 30.00 29.68 29.80 0.0M
2024-08-05 31.00 31.00 29.46 29.70 0.0M
2024-08-02 30.58 30.68 30.20 30.40 0.0M
2024-08-01 30.64 30.98 30.58 30.58 0.0M
2024-07-31 30.60 30.88 30.56 30.80 0.0M
2024-07-30 30.60 31.16 30.60 30.68 0.0M
2024-07-29 30.80 31.26 30.80 30.96 0.0M
2024-07-26 30.60 30.94 30.60 30.88 0.0M
2024-07-25 31.06 31.06 30.58 30.86 0.0M
2024-07-24 31.20 31.20 31.06 31.06 0.0M
2024-07-23 31.38 31.40 31.02 31.24 0.0M
2024-07-22 31.40 31.46 31.02 31.46 0.0M
2024-07-19 30.90 31.66 30.90 31.40 0.0M
2024-07-18 31.00 31.40 30.80 31.40 0.0M
2024-07-17 31.24 31.30 30.56 31.30 0.0M
2024-07-16 31.36 31.36 29.50 30.82 0.0M
2024-07-15 30.80 31.36 30.76 31.02 0.0M
2024-07-12 31.08 31.08 30.76 31.00 0.0M
2024-07-11 30.82 30.90 30.76 30.90 0.0M
2024-07-10 31.02 31.02 30.80 30.88 0.0M
2024-07-09 31.30 31.30 31.00 31.02 0.0M
2024-07-08 32.20 32.20 31.10 31.30 0.0M
2024-07-05 32.74 32.74 31.98 32.10 0.0M
2024-07-04 31.76 32.74 31.76 32.74 0.0M
2024-07-03 31.24 31.78 31.24 31.76 0.0M
2024-07-02 31.70 31.80 31.14 31.80 0.0M
2024-07-01 31.20 31.78 31.20 31.70 0.0M
2024-06-28 30.74 31.32 30.74 31.20 0.0M
2024-06-27 31.20 31.22 30.50 31.00 0.0M
2024-06-26 31.08 31.10 30.90 30.90 0.0M
2024-06-25 31.26 31.26 31.00 31.04 0.0M
2024-06-24 31.24 31.36 31.04 31.26 0.0M
2024-06-21 31.00 31.20 31.00 31.20 0.0M
2024-06-20 31.00 31.18 30.86 30.86 0.0M
2024-06-19 31.30 31.36 30.90 31.26 0.0M
2024-06-18 30.92 31.36 30.92 31.10 0.0M
2024-06-17 31.26 31.38 30.74 30.86 0.0M
2024-06-14 31.22 31.22 30.76 30.76 0.0M
2024-06-13 31.52 31.68 31.22 31.26 0.0M
2024-06-12 31.60 31.66 31.28 31.50 0.0M
2024-06-11 31.06 31.68 31.06 31.60 0.0M
2024-06-10 31.66 31.66 31.00 31.44 0.0M
2024-06-07 30.50 31.54 30.50 31.54 0.0M
2024-06-06 30.68 31.10 30.68 31.04 0.0M
2024-06-05 30.82 30.96 30.66 30.88 0.0M
2024-06-04 31.20 31.20 30.82 30.82 0.0M
2024-06-03 31.20 31.24 30.90 30.90 0.0M
2024-05-31 31.14 31.56 31.00 31.00 0.0M
2024-05-29 31.30 31.60 31.12 31.56 0.0M
2024-05-28 31.50 31.98 31.30 31.30 0.0M
2024-05-27 32.00 32.00 31.40 31.60 0.0M
2024-05-24 32.00 32.00 31.10 31.60 0.0M
2024-05-23 34.38 34.50 33.72 34.00 0.0M
2024-05-22 34.18 34.18 33.98 34.16 0.0M
2024-05-21 34.28 34.30 33.80 34.10 0.0M
2024-05-20 34.00 34.40 33.98 34.28 0.0M
2024-05-17 34.40 34.40 33.66 34.00 0.0M
2024-05-16 34.32 34.50 33.90 34.00 0.0M
2024-05-15 34.24 34.44 33.90 33.90 0.0M
2024-05-14 34.48 34.48 33.90 34.04 0.0M
2024-05-13 34.10 34.48 34.10 34.24 0.0M
2024-05-10 33.70 34.10 33.42 33.96 0.0M
2024-05-09 33.78 33.98 33.50 33.60 0.0M
2024-05-08 33.40 33.78 33.30 33.78 0.0M
2024-05-07 33.50 33.50 33.04 33.50 0.0M
2024-05-06 33.70 33.78 33.36 33.36 0.0M
2024-05-02 33.60 33.74 33.24 33.36 0.0M
2024-04-30 33.30 33.76 32.96 33.52 0.0M
2024-04-29 33.08 33.30 32.96 33.26 0.0M
2024-04-26 32.94 33.28 32.80 33.08 0.0M
2024-04-25 33.00 33.18 32.88 33.10 0.0M
2024-04-24 32.80 33.32 32.42 33.32 0.0M
2024-04-23 32.98 32.98 32.20 32.24 0.0M
2024-04-22 32.56 33.00 32.56 32.64 0.0M
2024-04-19 33.30 33.40 32.56 32.56 0.0M
2024-04-18 33.48 33.48 33.10 33.40 0.0M
2024-04-17 33.08 33.58 33.08 33.50 0.0M
2024-04-16 33.40 33.42 33.00 33.24 0.0M
2024-04-15 33.30 33.46 33.14 33.40 0.0M
2024-04-12 33.46 33.46 32.22 33.04 0.0M
2024-04-11 33.10 33.52 33.00 33.22 0.0M
2024-04-10 33.36 33.50 32.90 33.10 0.0M
2024-04-09 33.20 33.82 33.20 33.38 0.0M
2024-04-08 33.44 33.72 33.04 33.04 0.0M
2024-04-05 33.14 33.40 32.70 33.02 0.2M
2024-04-04 33.20 33.20 32.52 33.14 0.1M
2024-04-03 32.14 33.20 32.14 33.20 0.1M
2024-04-02 32.40 32.64 31.92 32.12 0.1M
2024-03-28 32.00 32.46 32.00 32.40 0.0M
2024-03-27 32.00 32.22 31.86 32.00 0.0M
2024-03-26 31.60 32.00 31.60 31.86 0.0M
2024-03-25 31.90 32.46 31.64 31.64 0.0M
2024-03-22 32.40 32.50 31.90 31.90 0.1M
2024-03-21 32.50 32.80 32.10 32.18 0.0M
2024-03-20 32.42 32.56 32.34 32.38 0.0M
2024-03-19 32.30 32.50 32.10 32.32 0.0M
2024-03-18 31.86 32.30 31.82 32.30 0.0M
2024-03-15 31.82 32.20 31.82 31.86 0.0M
2024-03-14 31.92 32.00 31.74 31.80 0.0M
2024-03-13 31.64 31.96 31.60 31.60 0.0M
2024-03-12 31.70 31.98 31.40 31.62 0.0M
2024-03-11 31.88 32.14 31.58 31.62 0.0M
2024-03-08 31.90 32.26 31.78 31.88 0.0M
2024-03-07 31.90 32.04 31.76 32.00 0.0M
2024-03-06 32.10 32.10 31.68 31.80 0.0M
2024-03-05 31.52 32.30 31.50 31.64 0.0M
2024-03-04 32.00 32.28 31.50 31.50 0.0M
2024-03-01 32.28 32.28 31.82 32.00 0.0M
2024-02-29 31.96 32.30 31.84 31.84 0.0M
2024-02-28 32.20 32.20 31.94 31.96 0.0M
2024-02-27 32.40 32.84 32.10 32.16 0.0M
2024-02-26 32.68 32.68 32.38 32.38 0.0M
2024-02-23 32.68 32.94 32.44 32.68 0.0M
2024-02-22 33.06 33.06 32.64 32.66 0.0M
2024-02-21 32.74 33.16 32.60 33.06 0.0M
2024-02-20 32.92 33.36 32.70 32.74 0.0M
2024-02-19 33.40 33.40 32.90 32.92 0.0M
2024-02-16 32.86 33.56 32.80 32.88 0.0M
2024-02-15 32.68 33.16 32.36 32.86 0.0M
2024-02-14 32.22 32.66 32.06 32.46 0.0M
2024-02-13 32.46 32.68 32.22 32.66 0.0M
2024-02-12 32.34 32.60 32.00 32.48 0.0M
2024-02-09 32.16 32.40 32.00 32.28 0.0M
2024-02-08 32.66 32.66 32.10 32.12 0.0M
2024-02-07 32.74 32.90 32.32 32.32 0.0M
2024-02-06 32.76 32.76 32.50 32.52 0.0M
2024-02-05 32.98 32.98 32.48 32.50 0.0M
2024-02-02 33.00 33.00 32.70 32.98 0.0M
2024-02-01 33.08 33.08 32.40 32.80 0.0M
2024-01-31 32.56 32.96 32.44 32.52 0.0M
2024-01-30 31.60 33.30 31.60 33.30 0.0M
2024-01-29 32.18 32.42 31.48 31.98 0.2M
2024-01-26 32.20 32.36 32.18 32.20 0.1M
2024-01-25 32.44 32.48 32.12 32.26 0.2M
2024-01-24 32.00 32.36 32.00 32.30 0.1M
2024-01-23 32.30 32.38 32.00 32.20 0.1M
2024-01-22 32.30 32.54 32.10 32.30 0.2M
2024-01-19 32.56 32.56 32.12 32.30 0.1M
2024-01-18 32.40 32.40 32.02 32.40 0.1M
2024-01-17 32.56 32.56 32.02 32.40 0.0M
2024-01-16 32.50 32.60 32.40 32.42 0.1M
2024-01-15 32.34 32.68 32.00 32.50 0.1M
2024-01-12 32.88 32.88 32.30 32.44 0.2M
2024-01-11 32.54 32.60 32.28 32.28 0.0M
2024-01-10 32.32 32.60 32.20 32.54 0.4M
2024-01-09 32.36 32.66 32.26 32.32 0.3M
2024-01-08 32.20 32.66 32.10 32.10 0.1M
2024-01-05 32.20 32.52 32.10 32.10 0.2M
2024-01-04 32.20 32.20 32.00 32.00 0.1M
2024-01-03 32.00 32.30 31.96 32.06 0.1M
2024-01-02 32.00 32.30 31.96 31.96 0.1M