S4E

S4E
🏛️ poland →
37.20
Last Update: 2025-09-30
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 41.00 41.00 41.00 41.00 0.0M
2023-12-28 38.00 41.00 38.00 41.00 0.0M
2023-12-27 38.80 41.00 38.80 41.00 0.0M
2023-12-22 41.00 41.00 41.00 41.00 0.0M
2023-12-21 40.80 41.00 40.80 41.00 0.0M
2023-12-20 38.20 41.00 38.20 41.00 0.0M
2023-12-19 38.60 38.80 34.40 38.40 0.0M
2023-12-18 37.00 38.80 37.00 38.80 0.0M
2023-12-15 35.80 38.00 35.80 38.00 0.0M
2023-12-14 33.40 35.80 33.00 35.80 0.0M
2023-12-13 33.80 33.80 33.80 33.80 0.0M
2023-12-12 34.00 34.80 33.00 34.00 0.0M
2023-12-11 33.20 33.80 33.20 33.80 0.0M
2023-12-08 33.20 34.00 33.20 34.00 0.0M
2023-12-07 33.00 33.20 33.00 33.20 0.0M
2023-12-06 33.00 33.00 32.80 33.00 0.0M
2023-12-05 31.20 32.60 29.20 31.40 0.0M
2023-12-04 31.80 32.00 31.80 32.00 0.0M
2023-12-01 28.20 32.00 28.00 32.00 0.0M
2023-11-30 32.00 32.00 32.00 32.00 0.0M
2023-11-29 32.00 32.00 32.00 32.00 0.0M
2023-11-28 32.00 32.00 32.00 32.00 0.0M
2023-11-27 29.00 31.40 29.00 31.40 0.0M
2023-11-24 29.00 29.00 29.00 29.00 0.0M
2023-11-22 28.00 29.00 28.00 29.00 0.0M
2023-11-21 27.60 27.60 27.60 27.60 0.0M
2023-11-20 27.60 27.60 27.60 27.60 0.0M
2023-11-17 26.20 28.00 26.00 28.00 0.0M
2023-11-16 31.80 31.80 31.80 31.80 0.0M
2023-11-15 30.20 30.20 27.00 29.00 0.0M
2023-11-14 34.40 37.00 30.00 32.80 0.0M
2023-11-13 37.60 37.80 37.60 37.80 0.0M
2023-11-10 33.00 37.80 32.80 37.60 0.0M
2023-11-09 31.00 32.80 30.20 32.80 0.0M
2023-11-07 34.80 34.80 34.80 34.80 0.0M
2023-11-06 29.20 35.60 29.20 34.00 0.0M
2023-11-03 36.20 36.20 32.00 35.80 0.0M
2023-11-02 36.40 36.60 33.00 36.60 0.0M
2023-10-31 28.60 38.00 28.40 36.40 0.0M
2023-10-30 27.80 28.60 26.00 28.60 0.0M
2023-10-27 26.00 27.80 26.00 27.80 0.0M
2023-10-26 26.00 28.00 26.00 27.80 0.0M
2023-10-25 26.00 26.00 26.00 26.00 0.0M
2023-10-24 25.00 26.00 24.00 26.00 0.0M
2023-10-23 24.00 25.00 24.00 25.00 0.0M
2023-10-20 23.00 25.00 23.00 25.00 0.0M
2023-10-19 24.80 25.00 24.80 25.00 0.0M
2023-10-18 23.00 24.80 23.00 24.80 0.0M
2023-10-17 24.00 24.40 23.80 23.80 0.0M
2023-10-16 24.00 24.20 24.00 24.00 0.0M
2023-10-13 23.00 26.00 23.00 26.00 0.0M
2023-10-11 23.00 24.00 22.00 24.00 0.0M
2023-10-10 25.80 26.00 24.00 24.00 0.0M
2023-10-06 25.80 25.80 24.00 25.80 0.0M
2023-10-05 24.40 25.80 24.40 25.80 0.0M
2023-10-04 24.20 24.20 24.20 24.20 0.0M
2023-10-03 24.20 24.20 24.20 24.20 0.0M
2023-10-02 23.80 24.20 23.80 24.20 0.0M
2023-09-29 23.60 23.80 22.00 23.80 0.0M
2023-09-27 21.80 24.00 21.80 24.00 0.0M
2023-09-26 20.40 21.80 20.00 21.00 0.0M
2023-09-22 20.40 22.00 20.40 22.00 0.0M
2023-09-21 20.80 21.80 20.40 20.40 0.0M
2023-09-20 20.80 22.00 20.20 22.00 0.0M
2023-09-19 23.40 23.40 20.80 22.00 0.0M
2023-09-18 22.60 24.00 21.00 22.20 0.0M
2023-09-15 22.40 22.60 22.40 22.60 0.0M
2023-09-14 22.60 22.60 22.60 22.60 0.0M
2023-09-13 20.00 22.60 19.90 20.40 0.0M
2023-09-12 19.00 21.40 19.00 21.40 0.0M
2023-09-11 20.60 20.60 20.60 20.60 0.0M
2023-09-08 22.00 22.00 19.50 19.90 0.0M
2023-09-07 20.40 23.00 19.30 23.00 0.0M
2023-09-06 20.60 21.60 19.80 21.00 0.0M
2023-09-05 21.00 23.00 21.00 21.60 0.0M
2023-09-04 21.00 21.60 19.50 21.60 0.0M
2023-09-01 21.80 22.00 21.80 22.00 0.0M
2023-08-31 19.40 22.40 19.40 21.00 0.0M
2023-08-30 21.00 21.00 20.20 20.20 0.0M
2023-08-29 19.90 23.00 19.00 23.00 0.0M
2023-08-28 21.00 23.00 21.00 22.00 0.0M
2023-08-25 23.80 23.80 22.00 22.00 0.0M
2023-08-24 23.00 23.00 23.00 23.00 0.0M
2023-08-23 23.00 24.00 21.00 23.80 0.0M
2023-08-22 22.00 23.00 20.80 23.00 0.0M
2023-08-21 23.60 24.40 23.00 23.00 0.0M
2023-08-18 22.00 23.40 21.20 23.00 0.0M
2023-08-17 27.60 28.60 21.40 24.00 0.0M
2023-08-16 18.60 26.60 18.60 26.60 0.0M
2023-08-14 13.70 19.40 13.70 19.00 0.0M
2023-08-11 13.60 13.60 13.60 13.60 0.0M
2023-08-10 13.30 13.30 13.30 13.30 0.0M
2023-08-09 13.10 13.80 13.10 13.80 0.0M
2023-08-08 12.50 13.40 12.50 13.40 0.0M
2023-08-04 13.00 13.00 13.00 13.00 0.0M
2023-08-03 13.00 13.00 13.00 13.00 0.0M
2023-08-02 13.10 13.10 12.10 13.00 0.0M
2023-07-28 12.90 13.40 12.80 13.40 0.0M
2023-07-25 13.00 13.40 13.00 13.40 0.0M
2023-07-21 12.40 13.60 12.40 13.60 0.0M
2023-07-20 12.80 13.90 12.20 13.80 0.0M
2023-07-19 15.00 15.00 13.00 13.00 0.0M
2023-07-18 14.00 14.00 14.00 14.00 0.0M
2023-07-17 13.50 14.00 13.00 14.00 0.0M
2023-07-14 14.00 14.00 14.00 14.00 0.0M
2023-07-13 14.00 14.00 14.00 14.00 0.0M
2023-07-12 13.90 14.00 13.90 14.00 0.0M
2023-07-11 13.60 13.90 13.60 13.90 0.0M
2023-07-10 13.00 13.00 12.70 12.70 0.0M
2023-07-06 12.90 13.70 12.90 13.70 0.0M
2023-07-05 13.70 13.70 13.70 13.70 0.0M
2023-07-04 13.00 13.70 13.00 13.70 0.0M
2023-06-30 13.30 14.00 12.30 13.80 0.0M
2023-06-28 13.10 15.70 13.10 14.00 0.0M
2023-06-23 12.90 13.10 12.90 13.10 0.0M
2023-06-22 12.90 13.00 12.30 13.00 0.0M
2023-06-20 13.20 13.20 13.00 13.00 0.0M
2023-06-19 13.10 13.20 13.10 13.20 0.0M
2023-06-16 13.00 13.20 12.90 13.20 0.0M
2023-06-15 13.10 14.20 13.00 13.90 0.0M
2023-06-14 13.60 14.80 13.00 14.00 0.0M
2023-06-12 13.40 15.00 13.40 15.00 0.0M
2023-06-09 15.10 15.10 13.40 15.00 0.0M
2023-06-05 13.70 16.20 13.70 15.70 0.0M
2023-06-02 13.80 14.50 13.50 14.00 0.0M
2023-06-01 13.90 14.80 13.90 14.80 0.0M
2023-05-31 14.10 15.50 13.80 15.50 0.0M
2023-05-30 14.60 16.00 14.10 15.80 0.0M
2023-05-29 14.00 14.90 14.00 14.90 0.0M
2023-05-26 15.00 15.50 14.00 14.90 0.0M
2023-05-25 15.70 16.00 15.70 16.00 0.0M
2023-05-24 15.40 16.00 14.80 15.60 0.0M
2023-05-22 15.70 16.70 15.00 16.50 0.0M
2023-05-19 16.40 16.40 14.40 15.70 0.0M
2023-05-18 16.20 16.50 15.10 16.40 0.0M
2023-05-17 18.00 18.20 15.00 16.40 0.0M
2023-05-16 16.90 18.10 15.40 18.10 0.0M
2023-05-15 20.00 20.80 19.90 20.40 0.0M
2023-05-12 19.20 20.00 17.90 20.00 0.0M
2023-05-11 19.60 19.60 17.40 19.10 0.0M
2023-05-10 19.50 19.50 17.50 19.40 0.0M
2023-05-09 15.80 19.00 15.80 18.20 0.0M
2023-05-08 15.00 15.90 14.60 15.80 0.0M
2023-05-05 15.90 16.40 14.40 15.50 0.0M
2023-05-04 16.10 16.90 15.60 16.00 0.0M
2023-05-02 14.80 17.00 14.80 16.90 0.0M
2023-04-28 14.90 14.90 14.50 14.80 0.0M
2023-04-27 14.60 14.90 14.30 14.90 0.0M
2023-04-26 14.00 14.60 14.00 14.50 0.0M
2023-04-25 14.80 14.80 13.10 14.60 0.0M
2023-04-24 14.20 14.90 14.20 14.20 0.0M
2023-04-21 14.00 14.20 14.00 14.20 0.0M
2023-04-19 13.50 13.90 13.40 13.90 0.0M
2023-04-18 14.00 14.20 14.00 14.00 0.0M
2023-04-17 14.00 14.30 14.00 14.30 0.0M
2023-04-13 14.40 14.40 13.50 14.40 0.0M
2023-04-12 14.00 14.40 14.00 14.40 0.0M
2023-04-11 14.40 14.40 12.70 14.00 0.0M
2023-04-06 15.00 15.00 13.10 14.40 0.0M
2023-04-05 14.90 15.50 14.00 14.00 0.0M
2023-04-04 14.50 15.00 14.50 15.00 0.0M
2023-04-03 14.30 14.90 14.00 14.40 0.0M
2023-03-30 13.20 13.20 13.20 13.20 0.0M
2023-03-29 13.10 13.10 13.10 13.10 0.0M
2023-03-27 13.10 13.10 13.10 13.10 0.0M
2023-03-23 14.40 14.40 14.40 14.40 0.0M
2023-03-22 14.40 14.40 14.40 14.40 0.0M
2023-03-21 13.40 14.00 13.40 14.00 0.0M
2023-03-15 12.90 12.90 12.90 12.90 0.0M
2023-03-14 12.90 12.90 12.90 12.90 0.0M
2023-03-13 12.20 12.20 12.20 12.20 0.0M
2023-03-10 13.00 13.00 13.00 13.00 0.0M
2023-03-09 12.50 12.50 12.50 12.50 0.0M
2023-03-08 12.00 12.00 12.00 12.00 0.0M
2023-03-07 12.00 12.00 12.00 12.00 0.0M
2023-03-06 12.50 12.50 12.50 12.50 0.0M
2023-03-02 12.00 12.00 12.00 12.00 0.0M
2023-03-01 12.00 12.00 12.00 12.00 0.0M
2023-02-28 12.00 12.00 12.00 12.00 0.0M
2023-02-24 12.50 12.50 12.00 12.00 0.0M
2023-02-23 12.50 12.50 12.50 12.50 0.0M
2023-02-22 12.00 12.00 12.00 12.00 0.0M
2023-02-21 12.50 13.90 12.50 13.90 0.0M
2023-02-20 12.50 12.50 12.50 12.50 0.0M
2023-02-17 12.40 12.40 12.40 12.40 0.0M
2023-02-16 12.50 12.50 12.00 12.00 0.0M
2023-02-15 13.70 13.70 13.70 13.70 0.0M
2023-02-14 11.10 12.30 11.10 12.30 0.0M
2023-02-10 12.00 12.00 12.00 12.00 0.0M
2023-02-09 13.90 13.90 13.90 13.90 0.0M
2023-02-08 12.10 12.10 12.00 12.00 0.0M
2023-02-07 14.00 14.00 14.00 14.00 0.0M
2023-01-27 13.70 13.70 13.70 13.70 0.0M
2023-01-24 14.00 14.00 14.00 14.00 0.0M
2023-01-20 14.00 14.00 14.00 14.00 0.0M
2023-01-19 14.00 14.00 12.00 12.00 0.0M
2023-01-18 14.00 14.00 14.00 14.00 0.0M
2023-01-17 12.50 13.00 12.50 13.00 0.0M
2023-01-16 11.40 11.50 11.40 11.50 0.0M
2023-01-13 11.20 11.30 11.20 11.30 0.0M
2023-01-12 10.50 10.50 10.50 10.50 0.0M
2023-01-11 10.40 10.50 10.40 10.50 0.0M
2023-01-10 9.50 10.50 9.50 10.50 0.0M
2023-01-09 10.20 10.20 10.20 10.20 0.0M
2023-01-05 9.50 9.50 9.50 9.50 0.0M
2023-01-04 10.00 10.00 10.00 10.00 0.0M
2023-01-03 11.40 11.40 10.00 10.00 0.0M
2023-01-02 10.70 10.70 10.70 10.70 0.0M