Carpathia Capital

CRCP
🏛️ poland →
2.74
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 4.16 4.16 3.90 4.14 0.0M
2021-12-29 3.68 4.18 3.59 4.16 0.0M
2021-12-28 3.75 3.75 3.42 3.69 0.0M
2021-12-27 3.66 3.90 3.48 3.48 0.0M
2021-12-23 3.84 4.06 3.68 3.92 0.0M
2021-12-22 4.08 4.08 3.90 3.95 0.0M
2021-12-21 4.10 4.10 4.10 4.10 0.0M
2021-12-20 4.00 4.10 3.94 4.10 0.0M
2021-12-17 4.48 4.48 3.73 4.30 0.0M
2021-12-16 4.49 4.49 4.49 4.49 0.0M
2021-12-15 4.43 4.43 4.12 4.41 0.0M
2021-12-14 4.24 4.48 4.10 4.46 0.0M
2021-12-13 4.25 4.50 4.20 4.50 0.0M
2021-12-10 4.30 4.56 4.20 4.20 0.0M
2021-12-09 4.34 4.56 4.30 4.40 0.0M
2021-12-08 4.42 4.60 4.30 4.60 0.0M
2021-12-07 4.50 4.50 4.50 4.50 0.0M
2021-12-06 4.70 4.70 4.24 4.50 0.0M
2021-12-03 4.54 4.70 4.28 4.70 0.0M
2021-12-02 4.56 4.80 4.52 4.80 0.0M
2021-12-01 5.16 5.16 4.13 4.90 0.0M
2021-11-30 5.20 5.20 5.20 5.20 0.0M
2021-11-26 4.90 5.20 4.50 5.20 0.0M
2021-11-25 5.06 5.24 4.80 5.18 0.0M
2021-11-24 4.96 5.06 4.96 5.06 0.0M
2021-11-23 4.55 5.00 4.55 4.96 0.0M
2021-11-22 5.00 5.00 4.86 5.00 0.0M
2021-11-19 4.76 5.00 4.64 5.00 0.0M
2021-11-18 5.10 5.36 4.54 5.00 0.0M
2021-11-17 5.26 5.26 5.26 5.26 0.0M
2021-11-16 5.22 5.22 5.20 5.20 0.0M
2021-11-15 5.38 5.38 5.20 5.20 0.0M
2021-11-12 5.62 5.62 5.40 5.40 0.0M
2021-11-10 5.70 5.70 5.26 5.60 0.0M
2021-11-09 5.80 5.84 5.24 5.84 0.0M
2021-11-08 5.16 5.88 5.12 5.66 0.0M
2021-11-05 5.36 5.60 5.08 5.10 0.0M
2021-11-04 5.40 5.46 5.08 5.30 0.0M
2021-11-03 5.50 5.60 5.40 5.40 0.0M
2021-11-02 5.60 5.60 5.26 5.50 0.0M
2021-10-29 5.56 5.60 5.42 5.60 0.0M
2021-10-28 5.70 5.74 5.26 5.74 0.0M
2021-10-27 5.74 5.74 5.74 5.74 0.0M
2021-10-26 5.70 5.70 5.70 5.70 0.0M
2021-10-25 5.70 5.70 5.70 5.70 0.0M
2021-10-22 5.48 5.64 5.44 5.64 0.0M
2021-10-20 5.74 5.74 5.56 5.64 0.0M
2021-10-19 5.74 5.74 5.74 5.74 0.0M
2021-10-18 5.80 5.82 5.60 5.76 0.0M
2021-10-15 5.80 5.80 5.54 5.78 0.0M
2021-10-14 5.76 5.80 5.60 5.80 0.0M
2021-10-13 5.72 5.82 5.60 5.70 0.0M
2021-10-12 5.68 5.84 5.68 5.84 0.0M
2021-10-11 5.68 5.94 5.50 5.94 0.0M
2021-10-08 5.78 5.82 5.68 5.80 0.0M
2021-10-07 5.88 5.98 5.84 5.84 0.0M
2021-10-06 5.78 5.84 5.70 5.84 0.0M
2021-10-05 5.82 5.92 5.70 5.90 0.0M
2021-10-04 6.12 6.12 5.80 6.00 0.0M
2021-10-01 6.18 6.18 6.02 6.12 0.0M
2021-09-30 6.16 6.18 6.14 6.18 0.0M
2021-09-29 6.16 6.16 5.80 6.10 0.0M
2021-09-28 6.00 6.16 6.00 6.16 0.0M
2021-09-27 6.40 6.40 6.00 6.20 0.0M
2021-09-24 6.40 6.54 6.40 6.40 0.0M
2021-09-23 6.20 6.40 6.06 6.40 0.0M
2021-09-22 6.10 6.30 5.92 6.20 0.0M
2021-09-21 6.10 6.26 5.92 6.10 0.0M
2021-09-20 6.40 6.54 5.52 6.06 0.0M
2021-09-17 6.78 6.96 6.30 6.56 0.0M
2021-09-16 6.50 6.88 6.26 6.88 0.0M
2021-09-15 6.18 7.40 5.76 6.90 0.0M
2021-09-14 6.20 6.20 6.20 6.20 0.0M
2021-09-13 6.40 6.40 6.00 6.18 0.0M
2021-09-10 6.40 6.40 6.16 6.40 0.0M
2021-09-09 6.26 6.34 6.26 6.34 0.0M
2021-09-08 6.40 6.40 6.16 6.40 0.0M
2021-09-07 6.50 6.60 6.20 6.40 0.0M
2021-09-06 6.20 6.46 6.18 6.46 0.0M
2021-09-03 6.20 6.20 5.92 6.10 0.0M
2021-09-02 6.20 6.20 6.20 6.20 0.0M
2021-09-01 6.16 6.18 5.96 6.18 0.0M
2021-08-31 6.10 6.16 6.10 6.16 0.0M
2021-08-30 6.04 6.10 5.88 6.10 0.0M
2021-08-27 6.14 6.14 5.60 6.04 0.0M
2021-08-26 6.10 6.14 6.00 6.14 0.0M
2021-08-25 6.20 6.20 6.10 6.10 0.0M
2021-08-23 6.18 6.32 6.18 6.32 0.0M
2021-08-20 5.92 6.20 5.84 6.18 0.0M
2021-08-19 6.38 6.38 6.02 6.32 0.0M
2021-08-18 6.40 6.40 6.30 6.38 0.0M
2021-08-17 6.98 6.98 6.02 6.50 0.0M
2021-08-16 6.84 7.10 6.84 6.84 0.0M
2021-08-13 7.00 7.00 7.00 7.00 0.0M
2021-08-12 7.30 7.30 7.00 7.00 0.0M
2021-08-11 6.50 7.30 6.50 7.30 0.0M
2021-08-10 6.10 7.30 6.10 6.98 0.0M
2021-08-09 6.00 6.00 6.00 6.00 0.0M
2021-08-06 6.00 6.10 6.00 6.10 0.0M
2021-08-05 5.92 6.08 5.90 6.08 0.0M
2021-08-04 5.92 5.92 5.92 5.92 0.0M
2021-08-03 6.00 6.00 5.22 6.00 0.0M
2021-08-02 6.20 6.20 5.90 5.90 0.0M
2021-07-30 6.14 6.20 5.96 6.20 0.0M
2021-07-29 6.00 6.10 5.76 5.86 0.0M
2021-07-28 6.30 6.30 5.10 5.90 0.0M
2021-07-27 6.40 6.40 6.40 6.40 0.0M
2021-07-26 6.42 6.42 6.42 6.42 0.0M
2021-07-23 6.42 6.42 6.20 6.42 0.0M
2021-07-22 6.50 6.50 6.26 6.42 0.0M
2021-07-21 6.50 6.70 6.30 6.60 0.0M
2021-07-20 6.84 6.84 6.56 6.56 0.0M
2021-07-19 6.90 6.90 6.66 6.84 0.0M
2021-07-16 7.08 7.10 7.08 7.10 0.0M
2021-07-15 7.02 7.08 7.02 7.08 0.0M
2021-07-14 6.30 7.20 6.30 7.02 0.0M
2021-07-13 6.66 6.80 6.26 6.40 0.0M
2021-07-12 6.66 6.80 6.40 6.66 0.0M
2021-07-09 7.12 7.12 6.72 6.94 0.0M
2021-07-08 7.58 7.58 7.10 7.24 0.0M
2021-07-07 7.60 7.86 7.32 7.40 0.0M
2021-07-06 8.14 8.60 7.32 7.86 0.0M
2021-07-05 8.08 9.68 8.08 8.58 0.0M
2021-07-02 6.62 8.80 6.30 7.86 0.0M
2021-07-01 6.82 6.82 6.62 6.64 0.0M
2021-06-30 6.80 7.08 6.50 7.02 0.0M
2021-06-29 6.12 7.28 6.08 7.16 0.0M
2021-06-28 6.12 6.34 6.12 6.14 0.0M
2021-06-25 6.12 6.12 6.12 6.12 0.0M
2021-06-24 6.20 6.24 6.16 6.16 0.0M
2021-06-23 6.02 6.14 6.00 6.02 0.0M
2021-06-22 6.00 6.02 5.72 5.90 0.0M
2021-06-21 6.00 6.00 5.80 5.96 0.0M
2021-06-18 5.98 5.98 5.98 5.98 0.0M
2021-06-17 6.06 6.06 5.94 5.94 0.0M
2021-06-16 6.02 6.02 6.02 6.02 0.0M
2021-06-15 6.16 6.16 6.00 6.02 0.0M
2021-06-14 6.16 6.16 6.06 6.06 0.0M
2021-06-11 6.20 6.20 6.20 6.20 0.0M
2021-06-10 6.14 6.16 6.14 6.16 0.0M
2021-06-09 6.10 6.34 6.10 6.34 0.0M
2021-06-08 6.06 6.14 6.00 6.14 0.0M
2021-06-07 6.16 6.28 6.06 6.06 0.0M
2021-06-04 6.10 6.18 6.10 6.18 0.0M
2021-06-01 6.00 6.28 5.84 6.00 0.0M
2021-05-31 6.00 6.00 6.00 6.00 0.0M
2021-05-28 6.10 6.10 5.86 6.10 0.0M
2021-05-27 5.78 6.36 5.78 6.10 0.0M
2021-05-25 6.00 6.24 5.80 5.80 0.0M
2021-05-24 6.02 6.10 5.76 5.94 0.0M
2021-05-21 6.26 6.26 6.00 6.20 0.0M
2021-05-20 6.10 6.10 6.10 6.10 0.0M
2021-05-19 6.10 6.10 6.10 6.10 0.0M
2021-05-18 6.30 6.30 6.00 6.10 0.0M
2021-05-17 6.78 6.94 6.12 6.38 0.0M
2021-05-14 6.04 6.60 6.04 6.60 0.0M
2021-05-13 5.96 6.10 5.96 6.10 0.0M
2021-05-12 6.00 6.18 5.76 5.76 0.0M
2021-05-11 5.90 6.00 5.90 6.00 0.0M
2021-05-10 5.96 5.96 5.70 5.90 0.0M
2021-05-07 5.72 6.00 5.42 6.00 0.0M
2021-05-06 6.06 6.06 5.70 5.70 0.0M
2021-05-05 6.40 6.44 6.04 6.10 0.0M
2021-05-04 6.68 6.70 6.34 6.40 0.0M
2021-04-30 6.20 7.00 6.02 6.68 0.0M
2021-04-29 6.16 6.24 6.16 6.24 0.0M
2021-04-27 6.02 6.16 5.78 6.16 0.0M
2021-04-26 5.90 6.14 5.80 6.14 0.0M
2021-04-23 5.60 6.18 5.26 6.16 0.0M
2021-04-22 6.02 6.10 5.50 6.00 0.0M
2021-04-21 5.90 6.60 5.90 6.20 0.0M
2021-04-20 7.02 7.08 6.10 6.70 0.0M
2021-04-19 7.10 7.10 6.96 7.08 0.0M
2021-04-16 7.12 7.30 7.10 7.30 0.0M
2021-04-15 7.14 7.14 6.92 7.10 0.0M
2021-04-14 7.12 7.30 7.12 7.18 0.0M
2021-04-13 7.42 7.42 7.12 7.12 0.0M
2021-04-12 7.36 7.42 6.80 7.42 0.0M
2021-04-09 7.40 7.40 7.00 7.34 0.0M
2021-04-08 7.70 7.78 7.02 7.76 0.0M
2021-04-07 7.20 7.80 6.90 7.50 0.0M
2021-04-06 7.42 7.62 7.00 7.20 0.0M
2021-04-01 8.04 8.04 7.68 7.68 0.0M
2021-03-31 7.40 7.45 7.40 7.45 0.0M
2021-03-30 7.60 7.60 7.60 7.60 0.0M
2021-03-29 7.65 7.65 7.20 7.60 0.0M
2021-03-26 7.50 7.75 7.40 7.75 0.0M
2021-03-24 7.85 7.85 7.50 7.50 0.0M
2021-03-23 8.30 8.50 7.15 7.85 0.0M
2021-03-22 8.15 8.40 7.90 8.20 0.0M
2021-03-19 8.30 8.40 8.10 8.40 0.0M
2021-03-18 8.50 8.50 8.30 8.30 0.0M
2021-03-17 8.70 8.70 7.55 8.50 0.0M
2021-03-16 8.80 8.80 8.00 8.70 0.0M
2021-03-15 8.55 9.70 8.55 9.20 0.0M
2021-03-12 8.20 8.60 8.20 8.40 0.0M
2021-03-11 8.15 8.20 7.90 8.15 0.0M
2021-03-10 8.80 9.25 8.00 8.00 0.0M
2021-03-09 8.25 9.00 8.05 8.05 0.0M
2021-03-08 7.30 8.40 7.15 8.40 0.0M
2021-03-05 7.15 7.35 7.15 7.25 0.0M
2021-03-04 7.15 7.15 6.95 6.95 0.0M
2021-03-03 7.15 7.15 7.10 7.15 0.0M
2021-03-02 6.80 7.10 6.80 7.10 0.0M
2021-03-01 7.00 7.00 7.00 7.00 0.0M
2021-02-26 7.00 7.00 6.70 7.00 0.0M
2021-02-25 7.25 7.25 6.60 6.70 0.0M
2021-02-24 6.90 7.30 6.40 7.30 0.0M
2021-02-23 7.00 7.25 6.95 6.95 0.0M
2021-02-22 7.35 7.40 7.20 7.30 0.0M
2021-02-19 7.45 7.45 6.95 7.30 0.0M
2021-02-18 7.40 7.55 7.25 7.45 0.0M
2021-02-17 7.20 7.55 7.20 7.55 0.0M
2021-02-16 7.30 7.80 7.25 7.40 0.0M
2021-02-15 7.10 7.60 7.10 7.60 0.0M
2021-02-12 7.45 7.50 6.90 7.35 0.0M
2021-02-11 7.30 7.45 7.30 7.45 0.0M
2021-02-10 7.35 7.70 7.30 7.40 0.0M
2021-02-09 7.15 7.40 7.15 7.35 0.0M
2021-02-08 7.55 7.55 7.00 7.00 0.0M
2021-02-05 7.60 7.60 7.45 7.45 0.0M
2021-02-04 7.60 7.60 7.60 7.60 0.0M
2021-02-03 7.40 7.70 7.40 7.70 0.0M
2021-02-01 7.20 7.20 7.20 7.20 0.0M
2021-01-29 7.20 7.20 7.20 7.20 0.0M
2021-01-28 7.35 7.35 7.20 7.20 0.0M
2021-01-27 7.35 7.35 7.35 7.35 0.0M
2021-01-26 7.40 7.40 7.35 7.35 0.0M
2021-01-25 7.70 7.70 7.35 7.35 0.0M
2021-01-22 8.00 8.05 7.75 7.95 0.0M
2021-01-21 7.60 8.00 7.60 8.00 0.0M
2021-01-20 7.60 7.65 7.40 7.40 0.0M
2021-01-19 7.50 7.60 7.50 7.50 0.0M
2021-01-18 7.25 7.60 7.25 7.35 0.0M
2021-01-15 7.00 7.15 7.00 7.15 0.0M
2021-01-14 7.40 7.50 7.00 7.00 0.0M
2021-01-13 7.40 7.90 7.30 7.40 0.0M
2021-01-12 7.45 7.60 7.00 7.45 0.0M
2021-01-11 7.90 7.90 7.30 7.65 0.0M
2021-01-08 8.25 8.30 7.50 7.90 0.0M
2021-01-07 8.40 8.40 7.95 8.25 0.0M
2021-01-05 7.30 8.70 7.30 8.60 0.0M
2021-01-04 7.00 7.50 6.80 7.50 0.0M