Ipopema Securities

IPE
🏛️ poland →
2.91
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 3.18 3.25 3.13 3.24 0.0M
2021-12-29 3.09 3.24 3.09 3.24 0.0M
2021-12-28 3.12 3.12 3.07 3.08 0.1M
2021-12-27 3.25 3.34 3.02 3.07 0.1M
2021-12-23 3.29 3.38 3.00 3.36 0.1M
2021-12-22 3.40 3.40 3.35 3.36 0.0M
2021-12-21 3.40 3.44 3.35 3.44 0.0M
2021-12-20 3.48 3.49 3.35 3.40 0.0M
2021-12-17 3.44 3.50 3.40 3.48 0.0M
2021-12-16 3.35 3.49 3.35 3.49 0.0M
2021-12-15 3.42 3.42 3.35 3.35 0.0M
2021-12-14 3.44 3.49 3.41 3.48 0.0M
2021-12-13 3.50 3.50 3.48 3.50 0.2M
2021-12-10 3.44 3.50 3.44 3.50 0.0M
2021-12-09 3.46 3.50 3.46 3.50 0.0M
2021-12-08 3.46 3.54 3.44 3.50 0.0M
2021-12-07 3.50 3.50 3.48 3.50 0.0M
2021-12-06 3.55 3.55 3.43 3.43 0.0M
2021-12-03 3.64 3.64 3.51 3.55 0.0M
2021-12-02 3.54 3.65 3.53 3.54 0.0M
2021-12-01 3.67 3.78 3.54 3.66 0.0M
2021-11-30 3.75 3.76 3.62 3.62 0.0M
2021-11-29 3.70 3.76 3.59 3.75 0.0M
2021-11-26 3.72 3.72 3.58 3.70 0.0M
2021-11-25 3.70 3.70 3.70 3.70 0.0M
2021-11-24 3.55 3.77 3.53 3.53 0.0M
2021-11-23 3.48 3.59 3.48 3.59 0.0M
2021-11-22 3.54 3.54 3.40 3.46 0.0M
2021-11-19 3.66 3.66 3.54 3.54 0.0M
2021-11-18 3.65 3.74 3.51 3.66 0.0M
2021-11-17 3.50 3.55 3.45 3.55 0.0M
2021-11-16 3.40 3.49 3.40 3.43 0.0M
2021-11-15 3.63 3.63 3.37 3.50 0.0M
2021-11-12 3.65 3.76 3.51 3.63 0.1M
2021-11-10 3.72 3.76 3.51 3.65 0.0M
2021-11-09 3.72 3.77 3.72 3.77 0.0M
2021-11-08 3.72 3.78 3.72 3.77 0.0M
2021-11-05 3.72 3.72 3.72 3.72 0.0M
2021-11-04 3.46 3.70 3.44 3.70 0.0M
2021-11-03 3.44 3.53 3.36 3.53 0.0M
2021-11-02 3.65 3.67 3.53 3.53 0.0M
2021-10-29 3.34 3.58 3.34 3.58 0.0M
2021-10-28 3.27 3.27 3.27 3.27 0.0M
2021-10-27 3.26 3.28 3.21 3.21 0.0M
2021-10-26 3.24 3.36 3.22 3.36 0.0M
2021-10-25 3.30 3.30 3.22 3.23 0.0M
2021-10-22 3.34 3.34 3.28 3.30 0.0M
2021-10-21 3.33 3.35 3.32 3.34 0.0M
2021-10-20 3.30 3.34 3.30 3.34 0.0M
2021-10-19 3.47 3.47 3.30 3.34 0.0M
2021-10-18 3.50 3.50 3.43 3.43 0.0M
2021-10-15 3.56 3.56 3.44 3.50 0.0M
2021-10-14 3.65 3.65 3.60 3.60 0.0M
2021-10-13 3.65 3.65 3.60 3.60 0.0M
2021-10-12 3.46 3.68 3.46 3.64 0.0M
2021-10-11 3.49 3.50 3.45 3.46 0.0M
2021-10-08 3.43 3.50 3.38 3.42 0.0M
2021-10-07 3.49 3.49 3.49 3.49 0.0M
2021-10-06 3.52 3.52 3.34 3.38 0.0M
2021-10-05 3.52 3.54 3.50 3.52 0.0M
2021-10-04 3.67 3.70 3.52 3.54 0.0M
2021-10-01 3.53 3.69 3.52 3.60 0.0M
2021-09-30 3.67 3.67 3.55 3.55 0.0M
2021-09-29 3.64 3.68 3.60 3.67 0.0M
2021-09-28 3.69 3.69 3.53 3.64 0.0M
2021-09-27 3.80 3.85 3.63 3.70 0.0M
2021-09-24 3.80 3.80 3.78 3.78 0.0M
2021-09-23 3.82 3.86 3.74 3.80 0.0M
2021-09-22 3.74 3.81 3.71 3.80 0.0M
2021-09-21 3.63 3.86 3.63 3.82 0.0M
2021-09-20 3.92 3.92 3.61 3.70 0.0M
2021-09-17 3.90 3.98 3.90 3.92 0.0M
2021-09-16 3.89 3.90 3.86 3.87 0.0M
2021-09-15 3.90 3.94 3.86 3.86 0.0M
2021-09-14 3.90 4.00 3.88 3.95 0.0M
2021-09-13 3.98 4.00 3.86 3.95 0.1M
2021-09-10 4.17 4.27 4.01 4.02 0.1M
2021-09-09 4.27 4.28 4.16 4.28 0.0M
2021-09-08 4.18 4.39 4.15 4.24 0.0M
2021-09-07 4.44 4.60 4.25 4.25 0.0M
2021-09-06 4.36 4.60 4.33 4.43 0.0M
2021-09-03 4.40 4.40 4.25 4.35 0.0M
2021-09-02 4.18 4.46 4.18 4.46 0.0M
2021-09-01 4.25 4.28 4.15 4.21 0.0M
2021-08-31 4.20 4.25 4.16 4.17 0.0M
2021-08-30 4.19 4.32 4.19 4.20 0.0M
2021-08-27 4.18 4.20 4.11 4.18 0.0M
2021-08-26 4.25 4.25 4.20 4.24 0.0M
2021-08-25 4.30 4.36 4.20 4.23 0.0M
2021-08-24 4.35 4.35 4.22 4.33 0.0M
2021-08-23 4.36 4.36 4.18 4.36 0.0M
2021-08-20 4.36 4.36 4.25 4.29 0.0M
2021-08-19 4.20 4.40 4.12 4.30 0.0M
2021-08-18 4.40 4.40 4.11 4.20 0.0M
2021-08-17 4.45 4.53 4.38 4.47 0.0M
2021-08-16 4.54 4.56 4.54 4.56 0.0M
2021-08-13 4.45 4.54 4.44 4.44 0.0M
2021-08-12 4.50 4.55 4.50 4.55 0.0M
2021-08-11 4.38 4.55 4.35 4.55 0.0M
2021-08-10 4.46 4.48 4.35 4.38 0.0M
2021-08-09 4.42 4.60 4.40 4.43 0.0M
2021-08-06 4.48 4.56 4.48 4.50 0.0M
2021-08-05 4.22 4.48 4.16 4.45 0.0M
2021-08-04 4.16 4.25 4.10 4.16 0.0M
2021-08-03 4.38 4.38 4.06 4.16 0.0M
2021-08-02 4.63 4.63 4.30 4.32 0.0M
2021-07-30 4.63 4.63 4.45 4.58 0.0M
2021-07-29 4.78 4.78 4.63 4.63 0.0M
2021-07-28 4.70 4.75 4.67 4.75 0.0M
2021-07-27 4.75 4.75 4.65 4.65 0.0M
2021-07-26 4.60 4.75 4.60 4.64 0.0M
2021-07-23 4.55 4.60 4.52 4.52 0.0M
2021-07-22 4.59 4.59 4.41 4.55 0.0M
2021-07-21 4.69 4.69 4.50 4.60 0.0M
2021-07-20 4.54 4.70 4.54 4.70 0.0M
2021-07-19 4.73 4.73 4.51 4.55 0.0M
2021-07-16 4.76 4.76 4.74 4.74 0.0M
2021-07-15 4.89 4.89 4.71 4.76 0.0M
2021-07-14 5.00 5.00 4.84 4.84 0.0M
2021-07-13 5.08 5.08 5.08 5.08 0.0M
2021-07-12 5.24 5.24 5.00 5.12 0.0M
2021-07-09 5.16 5.28 5.12 5.26 0.0M
2021-07-08 5.16 5.28 5.12 5.24 0.0M
2021-07-07 5.28 5.34 5.28 5.32 0.0M
2021-07-06 5.40 5.44 4.88 5.32 0.0M
2021-07-05 5.40 5.50 5.30 5.32 0.0M
2021-07-02 5.30 5.42 5.30 5.38 0.0M
2021-07-01 5.34 5.40 5.24 5.40 0.0M
2021-06-30 5.46 5.48 5.34 5.34 0.0M
2021-06-29 5.30 5.50 5.30 5.48 0.0M
2021-06-28 5.68 5.70 5.58 5.66 0.0M
2021-06-25 5.70 5.72 5.54 5.68 0.0M
2021-06-24 5.60 5.74 5.58 5.70 0.0M
2021-06-23 5.60 5.64 5.56 5.64 0.0M
2021-06-22 5.58 5.72 5.52 5.60 0.0M
2021-06-21 5.50 5.60 5.46 5.56 0.0M
2021-06-18 5.62 5.62 5.26 5.42 0.0M
2021-06-17 5.58 5.74 5.52 5.52 0.0M
2021-06-16 5.58 5.60 5.52 5.58 0.0M
2021-06-15 5.58 5.58 5.40 5.50 0.0M
2021-06-14 5.72 5.74 5.40 5.58 0.0M
2021-06-11 5.72 5.72 5.54 5.60 0.0M
2021-06-10 5.68 5.76 5.68 5.72 0.0M
2021-06-09 5.76 5.76 5.60 5.68 0.0M
2021-06-08 5.78 5.82 5.46 5.66 0.0M
2021-06-07 5.42 5.80 5.42 5.78 0.0M
2021-06-04 5.32 5.62 5.30 5.42 0.0M
2021-06-02 5.46 5.48 5.30 5.38 0.0M
2021-06-01 5.50 5.58 5.38 5.38 0.0M
2021-05-31 5.66 5.66 5.34 5.50 0.0M
2021-05-28 5.24 5.50 5.22 5.42 0.0M
2021-05-27 5.00 5.24 5.00 5.10 0.0M
2021-05-26 5.06 5.16 5.00 5.04 0.0M
2021-05-25 4.91 5.08 4.84 4.99 0.0M
2021-05-24 5.06 5.10 4.92 4.95 0.0M
2021-05-21 5.30 5.30 5.02 5.06 0.0M
2021-05-20 4.80 5.04 4.80 5.00 0.0M
2021-05-19 5.06 5.06 4.84 4.96 0.0M
2021-05-18 5.18 5.18 5.00 5.02 0.0M
2021-05-17 5.40 5.56 5.16 5.18 0.0M
2021-05-14 5.58 5.74 5.40 5.54 0.0M
2021-05-13 5.70 5.76 5.52 5.76 0.0M
2021-05-12 5.80 5.82 5.60 5.70 0.0M
2021-05-11 5.78 5.78 5.52 5.70 0.0M
2021-05-10 6.00 6.04 5.44 5.78 0.0M
2021-05-07 5.78 6.08 5.60 6.02 0.0M
2021-05-06 5.60 5.80 5.60 5.78 0.0M
2021-05-05 5.42 5.60 5.42 5.56 0.0M
2021-05-04 5.48 5.54 5.42 5.48 0.0M
2021-04-30 5.54 5.70 5.44 5.48 0.0M
2021-04-29 5.44 5.58 5.42 5.48 0.0M
2021-04-28 5.46 5.60 5.44 5.60 0.0M
2021-04-27 5.60 5.60 5.42 5.60 0.1M
2021-04-26 5.58 5.94 5.42 5.50 0.1M
2021-04-23 5.54 5.76 5.52 5.56 0.0M
2021-04-22 5.44 5.62 5.44 5.58 0.0M
2021-04-21 5.60 5.64 5.04 5.62 0.1M
2021-04-20 5.94 5.94 5.70 5.84 0.0M
2021-04-19 6.10 6.10 5.74 5.94 0.0M
2021-04-16 6.06 6.10 6.00 6.10 0.0M
2021-04-15 6.10 6.10 5.90 5.98 0.0M
2021-04-14 6.04 6.14 5.90 6.12 0.1M
2021-04-13 6.08 6.12 6.06 6.12 0.0M
2021-04-12 6.28 6.28 6.02 6.10 0.0M
2021-04-09 6.04 6.26 6.00 6.26 0.0M
2021-04-08 6.18 6.30 6.00 6.00 0.0M
2021-04-07 6.04 6.10 5.96 6.10 0.0M
2021-04-06 6.38 6.38 5.90 6.02 0.1M
2021-04-01 6.66 6.70 6.30 6.40 0.0M
2021-03-31 6.35 6.70 6.30 6.40 0.1M
2021-03-30 6.10 6.25 6.10 6.25 0.0M
2021-03-29 5.90 6.20 5.90 6.10 0.0M
2021-03-26 5.75 5.90 5.75 5.90 0.0M
2021-03-25 5.85 5.90 5.70 5.70 0.0M
2021-03-24 5.85 5.85 5.85 5.85 0.0M
2021-03-23 5.80 5.85 5.60 5.80 0.0M
2021-03-22 5.55 5.90 5.55 5.80 0.0M
2021-03-19 5.55 5.75 5.55 5.65 0.0M
2021-03-18 5.50 5.50 5.50 5.50 0.0M
2021-03-17 5.55 5.75 5.45 5.60 0.0M
2021-03-16 5.65 5.70 5.55 5.60 0.0M
2021-03-15 5.40 5.65 5.40 5.65 0.0M
2021-03-12 5.55 5.60 5.45 5.50 0.0M
2021-03-11 5.65 5.70 5.45 5.55 0.0M
2021-03-10 5.70 5.75 5.60 5.65 0.0M
2021-03-09 5.55 5.85 5.50 5.75 0.0M
2021-03-08 5.60 5.60 5.40 5.60 0.0M
2021-03-05 5.65 5.70 5.55 5.60 0.0M
2021-03-04 5.90 5.90 5.70 5.70 0.0M
2021-03-03 5.75 5.90 5.75 5.75 0.0M
2021-03-02 5.60 5.90 5.55 5.90 0.0M
2021-03-01 5.25 5.50 5.25 5.50 0.0M
2021-02-26 5.50 5.60 5.40 5.45 0.0M
2021-02-25 5.50 5.60 5.50 5.50 0.0M
2021-02-24 5.45 5.60 5.45 5.50 0.0M
2021-02-23 5.70 5.70 5.40 5.50 0.0M
2021-02-22 5.70 5.70 5.60 5.65 0.0M
2021-02-19 5.70 5.90 5.65 5.70 0.0M
2021-02-18 5.80 5.85 5.50 5.65 0.0M
2021-02-17 5.85 5.95 5.75 5.75 0.0M
2021-02-16 5.95 6.20 5.50 5.90 0.0M
2021-02-15 6.05 6.05 5.80 5.90 0.0M
2021-02-12 6.00 6.00 5.80 6.00 0.0M
2021-02-11 6.15 6.25 5.90 6.00 0.0M
2021-02-10 6.10 6.15 6.10 6.15 0.0M
2021-02-09 6.10 6.15 6.05 6.15 0.0M
2021-02-08 6.10 6.30 6.05 6.20 0.0M
2021-02-05 5.95 6.10 5.70 6.10 0.0M
2021-02-04 6.05 6.20 5.90 5.95 0.0M
2021-02-03 6.15 6.25 5.75 6.10 0.0M
2021-02-02 5.30 6.25 5.30 5.90 0.1M
2021-02-01 5.00 5.30 5.00 5.25 1.4M
2021-01-29 5.10 5.10 4.96 5.05 0.0M
2021-01-28 5.05 5.20 5.00 5.20 0.0M
2021-01-27 4.72 5.05 4.62 5.00 0.1M
2021-01-26 4.84 4.90 4.62 4.72 0.0M
2021-01-25 4.92 4.92 4.82 4.82 0.1M
2021-01-22 4.84 5.00 4.76 4.94 0.0M
2021-01-21 4.90 5.30 4.86 4.88 0.0M
2021-01-20 4.42 4.92 4.42 4.86 0.1M
2021-01-19 4.50 4.60 4.36 4.36 0.0M
2021-01-18 4.74 4.74 4.36 4.36 0.1M
2021-01-15 4.82 4.86 4.62 4.74 0.0M
2021-01-14 4.74 4.84 4.74 4.82 0.0M
2021-01-13 4.62 4.84 4.62 4.78 0.0M
2021-01-12 5.00 5.05 4.68 4.70 0.1M
2021-01-11 5.50 5.75 4.80 4.90 0.1M
2021-01-08 4.66 5.50 4.66 5.50 0.0M
2021-01-07 4.58 4.74 4.58 4.74 0.0M
2021-01-05 4.80 4.94 4.58 4.70 0.0M
2021-01-04 4.40 4.84 4.20 4.70 0.0M