Grupa Klepsydra

KLEP
🏛️ poland →
6.88
Last Update: 2025-10-03
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
2023-12-29 6.60 6.70 6.55 6.70 0.0M
2023-12-28 6.60 6.70 6.40 6.60 0.0M
2023-12-27 6.75 6.75 6.30 6.55 0.0M
2023-12-22 6.75 6.75 6.70 6.75 0.0M
2023-12-21 6.40 6.90 6.40 6.75 0.0M
2023-12-20 6.35 6.40 6.35 6.40 0.0M
2023-12-19 6.35 6.40 6.25 6.30 0.0M
2023-12-18 6.50 6.50 6.35 6.35 0.0M
2023-12-15 6.50 6.60 6.20 6.30 0.0M
2023-12-14 6.55 6.60 6.35 6.50 0.0M
2023-12-13 6.15 6.70 6.10 6.70 0.0M
2023-12-12 6.10 6.20 6.10 6.10 0.0M
2023-12-11 6.10 6.10 5.80 6.10 0.0M
2023-12-08 6.30 6.30 6.15 6.15 0.0M
2023-12-07 6.25 6.40 5.90 6.40 0.0M
2023-12-06 6.30 6.35 5.90 6.25 0.0M
2023-12-05 6.25 6.45 6.20 6.40 0.0M
2023-12-04 6.25 6.25 6.25 6.25 0.0M
2023-12-01 6.35 6.35 6.20 6.20 0.0M
2023-11-30 6.10 6.50 6.10 6.40 0.0M
2023-11-29 5.90 6.10 5.90 6.10 0.0M
2023-11-28 5.80 5.85 5.65 5.85 0.0M
2023-11-27 6.00 6.05 6.00 6.05 0.0M
2023-11-24 5.95 6.10 5.65 6.05 0.0M
2023-11-23 5.65 5.95 5.65 5.90 0.0M
2023-11-22 5.80 5.80 5.50 5.70 0.0M
2023-11-21 5.75 5.85 5.65 5.80 0.0M
2023-11-20 5.80 5.85 5.60 5.85 0.0M
2023-11-17 5.80 5.80 5.70 5.80 0.0M
2023-11-16 5.85 5.85 5.65 5.85 0.0M
2023-11-15 5.60 5.85 5.60 5.85 0.0M
2023-11-14 5.75 5.80 5.50 5.70 0.0M
2023-11-13 5.90 5.90 5.65 5.85 0.0M
2023-11-10 5.90 5.90 5.85 5.85 0.0M
2023-11-09 5.80 5.90 5.75 5.90 0.0M
2023-11-08 5.85 5.85 5.85 5.85 0.0M
2023-11-07 5.80 5.85 5.70 5.85 0.0M
2023-11-06 5.90 5.90 5.80 5.80 0.0M
2023-11-03 5.90 5.95 5.70 5.95 0.0M
2023-11-02 5.85 5.90 5.85 5.90 0.0M
2023-10-31 5.90 5.90 5.50 5.90 0.0M
2023-10-30 5.95 5.95 5.80 5.90 0.0M
2023-10-27 5.90 5.90 5.90 5.90 0.0M
2023-10-26 5.80 5.90 5.80 5.90 0.0M
2023-10-25 5.80 5.85 5.80 5.85 0.0M
2023-10-24 5.90 5.90 5.65 5.80 0.0M
2023-10-23 6.00 6.00 5.90 5.95 0.0M
2023-10-20 5.80 5.90 5.80 5.90 0.0M
2023-10-19 5.80 5.85 5.80 5.85 0.0M
2023-10-18 5.70 5.80 5.60 5.60 0.0M
2023-10-17 5.60 5.90 5.45 5.80 0.0M
2023-10-16 5.65 5.65 5.65 5.65 0.0M
2023-10-13 5.75 5.90 5.30 5.70 0.0M
2023-10-12 5.85 5.95 5.85 5.95 0.0M
2023-10-11 5.95 6.05 5.75 5.95 0.0M
2023-10-10 5.90 5.90 5.85 5.90 0.0M
2023-10-09 6.00 6.00 5.85 5.95 0.0M
2023-10-06 5.95 6.00 5.85 6.00 0.0M
2023-10-05 6.00 6.00 5.95 6.00 0.0M
2023-10-04 6.00 6.05 5.90 6.00 0.0M
2023-10-03 6.05 6.05 6.05 6.05 0.0M
2023-10-02 5.85 6.05 5.80 6.05 0.0M
2023-09-29 5.85 6.00 5.85 6.00 0.0M
2023-09-28 6.00 6.05 5.80 6.05 0.0M
2023-09-27 5.95 5.95 5.95 5.95 0.0M
2023-09-26 6.10 6.10 5.90 6.00 0.0M
2023-09-25 6.25 6.25 6.00 6.00 0.0M
2023-09-22 6.15 6.20 6.15 6.20 0.0M
2023-09-21 6.15 6.15 6.00 6.15 0.0M
2023-09-20 6.00 6.20 6.00 6.20 0.0M
2023-09-19 5.85 6.00 5.70 6.00 0.0M
2023-09-18 6.00 6.00 5.85 5.90 0.0M
2023-09-15 6.20 6.20 5.95 5.95 0.0M
2023-09-14 6.30 6.35 6.05 6.05 0.0M
2023-09-13 6.05 6.35 6.05 6.35 0.0M
2023-09-12 6.25 6.30 6.05 6.05 0.0M
2023-09-11 6.20 6.45 6.10 6.35 0.0M
2023-09-08 6.20 6.45 6.20 6.45 0.0M
2023-09-07 6.00 6.20 5.90 6.20 0.0M
2023-09-06 6.00 6.00 5.75 6.00 0.0M
2023-09-05 6.15 6.15 6.00 6.10 0.0M
2023-09-04 6.10 6.15 6.10 6.15 0.0M
2023-09-01 6.00 6.30 5.80 6.10 0.0M
2023-08-31 6.00 6.05 5.60 6.00 0.0M
2023-08-29 6.00 6.00 6.00 6.00 0.0M
2023-08-28 6.05 6.05 5.80 6.00 0.0M
2023-08-25 5.75 6.00 5.75 6.00 0.0M
2023-08-24 4.82 5.90 4.82 5.75 0.0M
2023-08-23 6.05 6.05 5.85 5.95 0.0M
2023-08-22 6.00 6.05 5.90 6.05 0.0M
2023-08-21 5.90 6.00 5.90 6.00 0.0M
2023-08-18 6.05 6.05 5.65 5.95 0.0M
2023-08-17 6.05 6.10 6.05 6.10 0.0M
2023-08-16 5.90 6.10 5.90 6.05 0.0M
2023-08-14 5.70 6.00 5.55 5.90 0.0M
2023-08-11 5.80 6.00 5.70 5.70 0.0M
2023-08-10 6.05 6.05 5.20 5.75 0.0M
2023-08-09 6.05 6.10 5.80 6.05 0.0M
2023-08-08 6.20 6.20 5.80 6.05 0.0M
2023-08-07 6.25 6.25 6.00 6.20 0.0M
2023-08-04 6.30 6.30 6.00 6.20 0.0M
2023-08-03 6.20 6.25 6.10 6.20 0.0M
2023-08-02 6.35 6.35 6.15 6.30 0.0M
2023-08-01 6.35 6.45 6.20 6.30 0.0M
2023-07-31 6.70 6.70 6.10 6.40 0.0M
2023-07-28 6.70 6.70 6.40 6.70 0.0M
2023-07-27 6.65 6.65 6.65 6.65 0.0M
2023-07-26 6.50 6.75 6.40 6.65 0.0M
2023-07-25 6.85 6.85 6.60 6.65 0.0M
2023-07-24 6.80 6.85 6.00 6.75 0.0M
2023-07-21 6.35 6.80 6.20 6.80 0.0M
2023-07-20 6.30 6.35 6.15 6.20 0.0M
2023-07-19 6.20 6.35 6.20 6.30 0.0M
2023-07-18 6.50 6.50 6.00 6.20 0.0M
2023-07-17 6.40 6.45 6.20 6.40 0.0M
2023-07-14 6.10 6.40 6.00 6.40 0.0M
2023-07-13 6.50 6.50 5.80 6.20 0.0M
2023-07-12 6.10 6.45 6.10 6.40 0.0M
2023-07-11 5.70 6.15 5.70 6.15 0.0M
2023-07-10 5.90 5.90 5.85 5.90 0.0M
2023-07-07 5.80 5.90 5.70 5.90 0.0M
2023-07-06 6.00 6.05 5.40 5.80 0.0M
2023-07-05 6.00 6.20 5.80 5.95 0.0M
2023-07-04 6.10 6.50 5.75 6.15 0.0M
2023-07-03 6.40 6.90 5.60 6.15 0.0M
2023-06-30 5.80 6.95 5.75 6.40 0.0M
2023-06-29 5.60 5.80 5.00 5.70 0.0M
2023-06-28 5.55 5.55 5.25 5.50 0.0M
2023-06-27 5.20 5.60 4.94 5.60 0.0M
2023-06-26 5.25 5.25 4.92 5.25 0.0M
2023-06-23 5.20 5.45 5.00 5.30 0.0M
2023-06-22 5.45 5.70 5.15 5.30 0.0M
2023-06-21 5.25 5.40 4.80 5.35 0.0M
2023-06-20 5.55 5.60 5.00 5.25 0.0M
2023-06-19 5.55 5.60 4.94 5.55 0.0M
2023-06-16 4.52 5.80 4.52 5.60 0.0M
2023-06-15 4.12 4.56 4.12 4.56 0.0M
2023-06-14 4.12 4.12 4.12 4.12 0.0M
2023-06-13 4.18 4.18 4.08 4.16 0.0M
2023-06-12 4.00 4.20 4.00 4.20 0.0M
2023-06-09 3.96 4.20 3.96 4.14 0.0M
2023-06-07 3.78 3.96 3.78 3.96 0.0M
2023-06-05 3.78 3.80 3.64 3.80 0.0M
2023-06-02 3.70 3.80 3.60 3.80 0.0M
2023-06-01 3.80 3.80 3.80 3.80 0.0M
2023-05-31 3.80 3.80 3.70 3.80 0.0M
2023-05-30 3.80 3.80 3.80 3.80 0.0M
2023-05-29 3.72 3.80 3.70 3.80 0.0M
2023-05-26 3.78 3.80 3.70 3.80 0.0M
2023-05-25 3.70 3.80 3.70 3.80 0.0M
2023-05-24 3.72 3.72 3.70 3.70 0.0M
2023-05-23 3.72 3.82 3.72 3.82 0.0M
2023-05-22 3.78 3.86 3.78 3.86 0.0M
2023-05-19 3.94 3.94 3.80 3.80 0.0M
2023-05-18 3.88 3.94 3.88 3.94 0.0M
2023-05-17 3.88 3.96 3.80 3.96 0.0M
2023-05-16 3.84 3.88 3.70 3.88 0.0M
2023-05-15 4.00 4.00 3.90 4.00 0.0M
2023-05-12 3.94 4.00 3.80 4.00 0.0M
2023-05-11 3.86 3.96 3.86 3.94 0.0M
2023-05-10 3.80 3.86 3.80 3.86 0.0M
2023-05-09 3.90 3.90 3.70 3.80 0.0M
2023-05-08 3.96 3.98 3.82 3.98 0.0M
2023-05-05 3.82 3.96 3.80 3.96 0.0M
2023-05-04 4.00 4.00 4.00 4.00 0.0M
2023-05-02 3.90 4.00 3.90 4.00 0.0M
2023-04-28 3.80 3.88 3.80 3.88 0.0M
2023-04-27 3.90 3.96 3.80 3.88 0.0M
2023-04-26 4.02 4.02 4.02 4.02 0.0M
2023-04-25 4.12 4.16 4.10 4.12 0.0M
2023-04-24 3.90 4.18 3.90 4.18 0.0M
2023-04-21 3.78 3.90 3.70 3.90 0.0M
2023-04-20 4.20 4.80 3.60 4.00 0.0M
2023-04-19 3.53 3.53 3.53 3.53 0.0M
2023-04-18 3.41 3.53 3.40 3.53 0.0M
2023-04-17 3.45 3.53 3.45 3.53 0.0M
2023-04-14 3.55 3.55 3.40 3.53 0.0M
2023-04-13 3.42 3.42 3.42 3.42 0.0M
2023-04-12 3.50 3.60 3.40 3.55 0.0M
2023-04-11 3.67 3.67 3.50 3.60 0.0M
2023-04-06 3.50 3.70 3.50 3.69 0.0M
2023-04-05 3.50 3.70 3.50 3.70 0.0M
2023-04-04 3.54 3.55 3.50 3.55 0.0M
2023-04-03 3.69 3.69 3.50 3.54 0.0M
2023-03-31 3.49 3.78 3.38 3.55 0.0M
2023-03-30 3.38 3.50 3.30 3.49 0.0M
2023-03-29 3.29 3.38 3.29 3.35 0.0M
2023-03-28 3.30 3.30 3.30 3.30 0.0M
2023-03-27 3.34 3.35 3.14 3.34 0.0M
2023-03-24 3.28 3.35 3.15 3.34 0.0M
2023-03-23 3.16 3.35 3.05 3.34 0.0M
2023-03-22 3.48 3.48 3.10 3.34 0.0M
2023-03-21 3.38 3.49 3.20 3.49 0.0M
2023-03-20 3.30 3.48 3.20 3.29 0.0M
2023-03-17 3.27 3.50 3.26 3.45 0.0M
2023-03-15 3.46 3.48 3.30 3.47 0.0M
2023-03-14 3.35 3.46 3.30 3.46 0.0M
2023-03-13 3.60 3.66 3.20 3.50 0.0M
2023-03-10 3.79 3.79 3.66 3.78 0.0M
2023-03-09 3.75 3.80 3.65 3.77 0.0M
2023-03-08 3.90 3.96 3.70 3.80 0.0M
2023-03-07 4.06 4.06 3.85 4.00 0.0M
2023-03-06 4.09 4.14 3.83 3.92 0.0M
2023-03-03 4.04 4.09 4.04 4.09 0.0M
2023-03-02 3.92 4.06 3.92 4.05 0.0M
2023-03-01 4.23 4.23 3.81 4.10 0.0M
2023-02-28 4.27 4.27 4.00 4.23 0.0M
2023-02-27 4.10 4.30 4.00 4.20 0.0M
2023-02-24 3.80 4.12 3.70 4.10 0.0M
2023-02-23 4.28 4.28 3.85 3.85 0.0M
2023-02-22 4.44 4.68 4.02 4.02 0.0M
2023-02-21 4.28 4.40 3.81 4.40 0.0M
2023-02-20 3.44 4.08 3.40 3.98 0.0M
2023-02-17 3.00 3.39 3.00 3.26 0.0M
2023-02-16 3.00 3.00 2.95 3.00 0.0M
2023-02-15 2.88 3.02 2.74 3.02 0.0M
2023-02-14 2.80 2.90 2.70 2.82 0.0M
2023-02-10 2.86 2.94 2.80 2.94 0.0M
2023-02-09 2.90 3.00 2.88 3.00 0.0M
2023-02-08 3.00 3.00 3.00 3.00 0.0M
2023-02-07 3.00 3.00 3.00 3.00 0.0M
2023-02-06 3.00 3.00 3.00 3.00 0.0M
2023-02-02 3.00 3.00 3.00 3.00 0.0M
2023-02-01 3.02 3.02 3.00 3.00 0.0M
2023-01-30 3.02 3.15 3.02 3.04 0.0M
2023-01-27 3.17 3.17 3.17 3.17 0.0M
2023-01-26 3.07 3.09 2.92 3.09 0.0M
2023-01-25 3.00 3.00 3.00 3.00 0.0M
2023-01-20 3.00 3.00 3.00 3.00 0.0M
2023-01-19 3.00 3.00 3.00 3.00 0.0M
2023-01-18 2.99 2.99 2.99 2.99 0.0M
2023-01-17 3.00 3.00 2.90 2.95 0.0M
2023-01-16 3.00 3.00 3.00 3.00 0.0M
2023-01-13 3.00 3.00 3.00 3.00 0.0M
2023-01-12 3.00 3.16 3.00 3.16 0.0M
2023-01-11 3.00 3.00 3.00 3.00 0.0M
2023-01-10 3.00 3.00 3.00 3.00 0.0M
2023-01-09 3.00 3.00 3.00 3.00 0.0M
2023-01-05 3.00 3.00 3.00 3.00 0.0M
2023-01-04 3.00 3.00 3.00 3.00 0.0M
2023-01-03 3.00 3.00 3.00 3.00 0.0M
2023-01-02 3.18 3.18 3.00 3.00 0.0M