JR Invest

JRH
🏛️ poland →
6.44
Last Update: 2025-09-26
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 8.68 9.28 8.68 8.90 0.0M
2021-12-29 8.19 8.70 8.00 8.68 0.0M
2021-12-28 8.01 8.35 7.85 8.00 0.1M
2021-12-27 8.75 8.75 8.02 8.15 0.0M
2021-12-23 8.90 8.92 8.75 8.79 0.0M
2021-12-22 8.60 8.88 8.45 8.88 0.0M
2021-12-21 8.87 8.97 8.30 8.65 0.0M
2021-12-20 9.81 9.98 8.34 8.87 0.0M
2021-12-17 10.48 10.50 9.70 9.98 0.0M
2021-12-16 10.42 10.90 10.00 10.48 0.0M
2021-12-15 10.80 10.90 9.70 10.42 0.0M
2021-12-14 10.10 10.70 9.70 10.60 0.0M
2021-12-13 10.00 10.44 9.36 10.06 0.0M
2021-12-10 9.20 10.50 9.00 10.00 0.0M
2021-12-09 7.69 9.20 7.48 8.88 0.0M
2021-12-08 7.68 7.70 7.30 7.65 0.0M
2021-12-07 7.40 7.76 7.15 7.50 0.0M
2021-12-06 6.96 7.66 6.96 7.30 0.0M
2021-12-03 6.73 6.90 6.62 6.89 0.0M
2021-12-02 6.89 7.00 6.60 6.73 0.0M
2021-12-01 6.90 7.00 6.68 6.89 0.0M
2021-11-30 7.20 7.20 6.80 6.80 0.0M
2021-11-29 7.40 7.40 7.20 7.30 0.0M
2021-11-26 7.47 7.49 7.20 7.35 0.0M
2021-11-25 7.62 7.64 7.40 7.47 0.0M
2021-11-24 7.80 7.80 7.60 7.70 0.0M
2021-11-23 7.73 8.00 7.62 7.74 0.0M
2021-11-22 7.92 7.92 7.76 7.88 0.0M
2021-11-19 7.90 7.92 7.50 7.92 0.0M
2021-11-18 7.80 7.99 7.80 7.90 0.0M
2021-11-17 8.00 8.08 7.80 7.80 0.1M
2021-11-16 8.20 8.30 7.82 7.99 0.0M
2021-11-15 8.30 8.58 8.24 8.24 0.0M
2021-11-12 8.44 8.60 8.30 8.58 0.0M
2021-11-10 8.76 8.96 8.42 8.70 0.0M
2021-11-09 9.10 9.10 8.72 8.96 0.0M
2021-11-08 8.97 9.14 8.80 9.10 0.0M
2021-11-05 8.61 9.20 8.21 8.90 0.0M
2021-11-04 9.20 9.40 8.55 8.81 0.0M
2021-11-03 8.20 9.20 7.83 9.20 0.0M
2021-11-02 8.70 8.80 8.00 8.26 0.0M
2021-10-29 9.36 9.40 8.60 8.80 0.0M
2021-10-28 9.50 9.64 9.10 9.36 0.0M
2021-10-27 9.48 9.67 9.48 9.50 0.0M
2021-10-26 9.70 9.70 9.46 9.70 0.0M
2021-10-25 9.58 9.70 9.40 9.65 0.0M
2021-10-22 9.92 9.92 9.56 9.62 0.0M
2021-10-21 9.91 9.98 9.53 9.92 0.0M
2021-10-20 9.90 9.98 9.86 9.95 0.0M
2021-10-19 9.82 9.98 9.80 9.90 0.0M
2021-10-18 10.02 10.10 9.80 9.98 0.0M
2021-10-15 10.16 10.20 9.98 10.14 0.0M
2021-10-14 10.20 10.34 9.94 10.18 0.0M
2021-10-13 10.38 10.38 10.04 10.24 0.0M
2021-10-12 10.38 10.40 10.20 10.40 0.0M
2021-10-11 10.34 10.40 10.00 10.36 0.0M
2021-10-08 10.04 10.40 10.00 10.32 0.0M
2021-10-07 10.38 10.38 10.00 10.12 0.0M
2021-10-06 10.60 10.60 10.02 10.40 0.0M
2021-10-05 10.40 10.60 10.00 10.60 0.0M
2021-10-04 10.54 10.60 10.42 10.50 0.0M
2021-10-01 10.74 10.74 10.50 10.72 0.0M
2021-09-30 10.94 10.94 10.40 10.78 0.0M
2021-09-29 10.80 10.90 10.66 10.90 0.0M
2021-09-28 11.16 11.16 10.66 10.94 0.0M
2021-09-27 10.92 11.00 10.90 11.00 0.0M
2021-09-24 10.78 10.96 10.66 10.92 0.0M
2021-09-23 11.14 11.16 10.74 10.78 0.0M
2021-09-22 11.00 11.46 10.92 11.20 0.0M
2021-09-21 11.24 11.24 10.96 11.20 0.0M
2021-09-20 11.90 11.98 11.10 11.10 0.0M
2021-09-17 12.02 12.10 11.66 11.80 0.0M
2021-09-16 12.34 12.34 12.00 12.06 0.0M
2021-09-15 12.34 12.36 12.00 12.28 0.0M
2021-09-14 12.14 12.44 11.96 12.34 0.0M
2021-09-13 12.12 12.16 11.90 12.16 0.0M
2021-09-10 12.08 12.18 12.00 12.12 0.0M
2021-09-09 12.04 12.10 11.90 12.06 0.0M
2021-09-08 12.04 12.04 11.76 12.04 0.0M
2021-09-07 11.70 12.04 11.60 12.04 0.0M
2021-09-06 11.98 12.12 11.40 11.70 0.0M
2021-09-03 11.06 12.20 11.00 11.98 0.0M
2021-09-02 11.04 11.30 10.98 10.98 0.0M
2021-09-01 10.94 11.18 10.94 10.96 0.0M
2021-08-31 11.00 11.00 10.92 11.00 0.0M
2021-08-30 11.00 11.00 10.92 11.00 0.0M
2021-08-27 11.00 11.00 10.88 11.00 0.0M
2021-08-26 11.00 11.04 10.92 11.00 0.0M
2021-08-25 11.08 11.08 10.82 11.06 0.0M
2021-08-24 11.16 11.16 10.96 11.08 0.0M
2021-08-23 11.18 11.20 11.00 11.18 0.0M
2021-08-20 11.52 11.52 11.10 11.18 0.0M
2021-08-19 11.68 11.68 11.18 11.54 0.0M
2021-08-18 11.68 11.70 11.58 11.68 0.0M
2021-08-17 11.70 11.76 11.50 11.68 0.0M
2021-08-16 11.94 11.94 11.50 11.76 0.0M
2021-08-13 12.08 12.10 11.90 12.08 0.0M
2021-08-12 12.10 12.20 11.84 12.08 0.0M
2021-08-11 12.36 12.36 12.00 12.16 0.0M
2021-08-10 12.48 12.48 12.16 12.40 0.0M
2021-08-09 12.66 12.66 12.02 12.50 0.0M
2021-08-06 12.62 12.66 12.12 12.66 0.0M
2021-08-05 12.30 12.40 12.22 12.40 0.0M
2021-08-04 12.30 12.38 12.08 12.30 0.0M
2021-08-03 12.30 12.66 12.10 12.30 0.0M
2021-08-02 12.70 12.90 12.30 12.58 0.0M
2021-07-30 12.80 12.90 12.70 12.70 0.0M
2021-07-29 13.16 13.16 12.50 12.70 0.0M
2021-07-28 13.36 13.36 12.90 13.22 0.0M
2021-07-27 13.38 13.38 12.84 13.10 0.0M
2021-07-26 13.50 13.50 12.82 13.48 0.0M
2021-07-23 13.58 13.58 13.40 13.50 0.0M
2021-07-22 13.36 13.60 13.02 13.40 0.0M
2021-07-21 13.02 13.30 13.00 13.26 0.0M
2021-07-20 13.10 13.72 12.90 13.34 0.0M
2021-07-19 13.50 13.70 12.98 12.98 0.0M
2021-07-16 13.90 13.90 13.02 13.50 0.0M
2021-07-15 13.86 13.96 13.32 13.72 0.0M
2021-07-14 13.28 13.80 13.00 13.76 0.0M
2021-07-13 12.44 13.68 12.44 13.28 0.0M
2021-07-12 12.44 12.44 12.20 12.38 0.0M
2021-07-09 12.20 12.48 12.20 12.44 0.0M
2021-07-08 12.38 12.38 12.04 12.30 0.0M
2021-07-07 12.34 12.48 12.00 12.48 0.0M
2021-07-06 12.40 12.40 11.88 12.36 0.0M
2021-07-05 12.32 12.64 12.14 12.40 0.0M
2021-07-02 12.62 12.62 12.60 12.60 0.0M
2021-07-01 12.48 12.64 12.00 12.46 0.0M
2021-06-30 12.44 12.70 11.58 12.60 0.0M
2021-06-29 12.74 12.76 12.44 12.52 0.0M
2021-06-28 12.62 12.74 12.50 12.74 0.0M
2021-06-25 12.72 12.72 12.40 12.62 0.0M
2021-06-24 12.70 12.72 12.38 12.72 0.0M
2021-06-23 12.68 12.70 12.30 12.70 0.0M
2021-06-22 12.74 12.74 12.50 12.68 0.0M
2021-06-21 12.74 12.78 12.62 12.74 0.0M
2021-06-18 12.80 12.80 12.22 12.78 0.0M
2021-06-17 12.74 12.80 11.50 12.80 0.0M
2021-06-16 12.52 12.90 12.42 12.74 0.0M
2021-06-15 12.78 12.80 12.50 12.70 0.0M
2021-06-14 12.56 12.80 12.50 12.78 0.0M
2021-06-11 12.36 12.54 12.34 12.50 0.0M
2021-06-10 12.32 12.46 12.22 12.34 0.0M
2021-06-09 12.56 12.56 12.30 12.32 0.0M
2021-06-08 12.20 12.50 12.20 12.48 0.0M
2021-06-07 12.50 12.50 12.00 12.00 0.0M
2021-06-04 12.50 12.58 11.80 12.26 0.0M
2021-06-02 11.70 12.50 11.70 12.50 0.0M
2021-06-01 12.12 12.50 11.70 11.96 0.0M
2021-05-31 12.58 12.60 12.00 12.20 0.0M
2021-05-28 12.54 12.80 12.00 12.58 0.0M
2021-05-27 12.78 12.80 12.36 12.54 0.0M
2021-05-26 12.80 12.80 12.10 12.70 0.0M
2021-05-25 12.98 13.02 12.22 12.80 0.0M
2021-05-24 12.32 12.98 12.00 12.98 0.0M
2021-05-21 11.94 12.10 11.66 12.06 0.0M
2021-05-20 11.20 11.94 10.70 11.94 0.0M
2021-05-19 11.76 11.76 9.50 11.10 0.0M
2021-05-18 12.40 12.40 11.54 11.64 0.0M
2021-05-17 12.78 12.80 12.12 12.44 0.0M
2021-05-14 11.84 12.80 11.84 12.66 0.0M
2021-05-13 11.70 11.94 11.52 11.84 0.0M
2021-05-12 11.98 11.98 11.68 11.68 0.0M
2021-05-11 12.12 12.18 11.50 11.98 0.0M
2021-05-10 12.48 12.48 12.02 12.18 0.0M
2021-05-07 12.26 12.50 12.02 12.28 0.0M
2021-05-06 12.34 12.34 12.02 12.02 0.0M
2021-05-05 12.66 12.68 12.20 12.58 0.0M
2021-05-04 12.94 12.94 12.48 12.50 0.0M
2021-04-30 12.90 12.90 12.70 12.80 0.0M
2021-04-29 12.92 12.94 12.50 12.80 0.0M
2021-04-28 12.60 12.98 12.26 12.50 0.0M
2021-04-27 12.90 12.90 12.20 12.38 0.0M
2021-04-26 13.34 13.34 12.80 12.90 0.0M
2021-04-23 13.38 13.40 13.04 13.40 0.0M
2021-04-22 13.22 13.52 13.10 13.18 0.0M
2021-04-21 13.40 14.00 13.18 13.20 0.0M
2021-04-20 13.64 13.68 13.22 13.22 0.0M
2021-04-19 13.90 13.90 13.30 13.64 0.0M
2021-04-16 13.42 14.10 13.40 13.90 0.0M
2021-04-15 13.30 13.40 13.22 13.40 0.0M
2021-04-14 13.44 13.46 13.18 13.30 0.0M
2021-04-13 13.52 13.58 13.40 13.48 0.0M
2021-04-12 13.58 13.76 13.18 13.40 0.0M
2021-04-09 13.70 13.70 13.34 13.58 0.0M
2021-04-08 13.92 13.94 13.56 13.78 0.0M
2021-04-07 13.54 14.80 13.38 14.16 0.0M
2021-04-06 13.60 13.60 13.34 13.54 0.0M
2021-04-01 13.60 13.60 13.40 13.60 0.0M
2021-03-31 13.60 13.60 13.35 13.60 0.0M
2021-03-30 13.75 13.75 13.35 13.65 0.0M
2021-03-29 13.85 13.85 13.45 13.65 0.0M
2021-03-26 13.60 13.75 13.35 13.75 0.0M
2021-03-25 13.65 13.70 13.30 13.65 0.0M
2021-03-24 13.75 13.80 13.50 13.50 0.0M
2021-03-23 13.90 13.90 13.65 13.80 0.0M
2021-03-22 13.60 13.90 13.60 13.90 0.0M
2021-03-19 13.85 13.95 13.60 13.90 0.0M
2021-03-18 13.60 13.90 13.45 13.80 0.0M
2021-03-17 13.60 14.10 13.55 13.60 0.0M
2021-03-16 13.85 14.10 13.55 13.60 0.0M
2021-03-15 13.95 14.05 13.50 13.85 0.0M
2021-03-12 14.00 14.00 13.50 13.80 0.0M
2021-03-11 13.90 14.00 13.55 14.00 0.0M
2021-03-10 13.90 13.90 13.70 13.90 0.0M
2021-03-09 13.95 13.95 13.40 13.90 0.0M
2021-03-08 13.90 13.95 13.75 13.95 0.0M
2021-03-05 13.90 13.95 13.60 13.75 0.0M
2021-03-04 13.90 14.00 13.60 13.90 0.0M
2021-03-03 14.25 14.25 13.65 13.85 0.0M
2021-03-02 14.15 14.20 13.95 14.20 0.0M
2021-03-01 14.25 14.30 13.95 14.10 0.0M
2021-02-26 14.25 14.40 13.70 13.90 0.0M
2021-02-25 14.75 14.75 14.00 14.40 0.0M
2021-02-24 14.50 14.85 13.95 14.85 0.0M
2021-02-23 15.95 15.95 14.45 14.45 0.0M
2021-02-22 14.60 15.95 14.55 15.30 0.0M
2021-02-19 14.45 14.80 14.20 14.40 0.0M
2021-02-18 14.10 14.50 14.10 14.35 0.0M
2021-02-17 14.05 14.15 13.65 13.95 0.0M
2021-02-16 14.00 14.50 13.65 14.05 0.0M
2021-02-15 13.70 14.50 13.55 14.15 0.0M
2021-02-12 13.40 13.95 13.40 13.70 0.0M
2021-02-11 13.95 13.95 13.05 13.35 0.0M
2021-02-10 14.25 14.40 13.70 13.80 0.0M
2021-02-09 14.55 14.80 14.15 14.35 0.0M
2021-02-08 14.30 14.50 13.55 14.50 0.0M
2021-02-05 13.05 13.85 13.05 13.85 0.0M
2021-02-04 12.90 13.20 12.70 12.90 0.0M
2021-02-03 12.30 12.95 12.30 12.90 0.0M
2021-02-02 12.70 12.70 12.35 12.55 0.0M
2021-02-01 13.05 13.05 12.55 12.70 0.0M
2021-01-29 13.40 13.40 12.70 13.05 0.0M
2021-01-28 13.15 13.40 12.65 13.35 0.0M
2021-01-27 13.20 13.20 12.80 12.95 0.0M
2021-01-26 13.65 13.65 13.00 13.30 0.0M
2021-01-25 13.60 13.60 13.20 13.40 0.0M
2021-01-22 13.70 13.70 13.35 13.65 0.0M
2021-01-21 13.40 13.95 13.05 13.70 0.0M
2021-01-20 13.00 13.35 12.95 13.15 0.0M
2021-01-19 12.80 13.25 12.70 13.00 0.0M
2021-01-18 13.75 13.75 12.60 13.00 0.0M
2021-01-15 14.00 14.00 13.35 13.60 0.0M
2021-01-14 13.40 14.00 13.40 13.75 0.0M
2021-01-13 13.65 13.65 13.25 13.40 0.0M
2021-01-12 13.60 13.80 13.25 13.65 0.0M
2021-01-11 14.45 14.45 13.20 13.80 0.1M
2021-01-08 15.00 15.65 14.10 14.15 0.1M
2021-01-07 14.75 14.75 14.20 14.65 0.0M
2021-01-05 14.50 14.75 14.10 14.70 0.0M
2021-01-04 14.25 14.65 13.80 14.50 0.0M