Sedivio

SEDP
🏛️ poland →
7.30
Last Update: 2025-10-02
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 7.00 7.36 6.50 7.22 0.0M
2021-12-29 6.88 7.30 6.60 7.20 0.0M
2021-12-28 6.60 6.86 6.30 6.86 0.0M
2021-12-27 6.32 6.56 5.70 6.56 0.0M
2021-12-23 6.40 6.42 5.74 6.42 0.0M
2021-12-22 6.60 6.60 5.80 6.10 0.0M
2021-12-21 6.20 6.58 5.92 6.40 0.0M
2021-12-20 6.40 6.64 5.80 6.44 0.0M
2021-12-17 6.80 7.08 6.34 6.66 0.0M
2021-12-16 6.94 7.20 6.78 6.98 0.0M
2021-12-15 6.80 7.20 6.64 6.94 0.0M
2021-12-14 6.82 7.18 6.80 7.08 0.0M
2021-12-13 7.28 7.30 7.00 7.30 0.0M
2021-12-10 7.14 7.28 6.66 7.28 0.0M
2021-12-09 7.40 7.40 6.62 7.10 0.0M
2021-12-08 7.06 7.40 7.00 7.14 0.0M
2021-12-07 7.04 7.40 7.04 7.40 0.0M
2021-12-06 7.28 7.40 7.02 7.40 0.0M
2021-12-03 7.36 7.50 7.00 7.34 0.0M
2021-12-02 7.32 7.58 7.00 7.50 0.0M
2021-12-01 7.26 7.70 7.06 7.66 0.0M
2021-11-30 7.50 7.88 7.12 7.74 0.0M
2021-11-29 7.80 8.00 7.20 7.50 0.0M
2021-11-26 7.80 8.20 7.66 8.00 0.0M
2021-11-25 8.26 8.32 7.78 8.24 0.0M
2021-11-24 7.74 8.30 7.34 8.26 0.0M
2021-11-23 7.62 7.98 7.18 7.74 0.0M
2021-11-22 8.36 8.36 7.50 8.00 0.0M
2021-11-19 7.90 8.38 7.50 8.28 0.0M
2021-11-18 8.50 8.72 7.00 8.34 0.0M
2021-11-17 8.70 8.90 7.78 8.50 0.0M
2021-11-16 8.72 9.10 8.10 8.10 0.0M
2021-11-15 8.80 9.28 7.12 8.70 0.0M
2021-11-12 9.40 9.40 9.00 9.28 0.0M
2021-11-10 9.16 9.40 8.68 9.30 0.0M
2021-11-09 9.60 9.60 9.18 9.48 0.0M
2021-11-08 9.10 9.60 8.70 9.60 0.0M
2021-11-05 9.44 9.44 8.70 8.70 0.0M
2021-11-04 9.50 9.68 8.86 9.36 0.0M
2021-11-03 9.32 9.90 8.84 9.40 0.0M
2021-11-02 10.15 10.20 9.40 9.96 0.0M
2021-10-29 9.66 10.45 9.02 9.98 0.0M
2021-10-28 8.70 9.60 8.54 9.56 0.0M
2021-10-27 9.70 9.70 8.30 9.06 0.0M
2021-10-26 9.36 9.78 9.00 9.64 0.0M
2021-10-25 9.68 9.68 8.58 9.16 0.0M
2021-10-22 9.70 10.20 9.04 9.72 0.0M
2021-10-21 8.42 10.40 8.04 9.60 0.0M
2021-10-20 10.00 10.00 8.50 9.20 0.0M
2021-10-19 8.70 10.00 7.60 9.80 0.1M
2021-10-18 10.45 10.45 8.62 9.30 0.0M
2021-10-15 10.30 12.00 10.10 10.10 0.0M
2021-10-14 11.00 11.90 9.00 10.30 0.0M
2021-10-13 12.00 12.50 10.50 11.25 0.0M
2021-10-12 10.20 12.80 10.20 12.15 0.1M
2021-10-11 7.92 10.85 7.92 10.15 0.1M
2021-10-08 9.16 9.16 7.76 8.20 0.1M
2021-10-07 9.38 9.98 8.60 8.60 0.1M
2021-10-06 6.56 9.42 6.20 8.48 0.1M
2021-10-05 5.82 7.48 5.50 6.78 0.1M
2021-10-04 5.40 6.22 5.40 5.96 0.1M
2021-10-01 4.66 5.50 4.66 5.30 0.0M
2021-09-30 4.30 4.66 4.30 4.66 0.0M
2021-09-29 4.15 4.64 4.15 4.58 0.0M
2021-09-28 4.35 4.52 4.08 4.15 0.0M
2021-09-27 4.46 4.64 4.16 4.53 0.0M
2021-09-24 4.40 4.54 4.05 4.46 0.0M
2021-09-23 4.26 4.60 4.00 4.21 0.0M
2021-09-22 5.50 5.50 4.40 4.40 0.1M
2021-09-21 4.10 5.80 3.90 5.46 0.3M
2021-09-20 3.38 3.98 2.97 3.98 0.2M
2021-09-17 3.32 3.39 3.32 3.39 0.0M
2021-09-16 3.42 3.42 3.28 3.42 0.0M
2021-09-15 3.30 3.58 3.15 3.28 0.1M
2021-09-14 3.08 3.34 3.03 3.25 0.0M
2021-09-13 3.00 3.10 3.00 3.09 0.0M
2021-09-10 3.09 3.10 3.00 3.09 0.0M
2021-09-09 2.95 3.10 2.95 3.10 0.0M
2021-09-08 3.00 3.08 2.82 3.04 0.0M
2021-09-07 2.88 2.98 2.80 2.98 0.0M
2021-09-06 2.80 2.88 2.80 2.88 0.0M
2021-09-03 2.80 2.90 2.56 2.85 0.0M
2021-09-02 2.82 2.94 2.80 2.90 0.0M
2021-08-30 2.90 2.94 2.90 2.94 0.0M
2021-08-27 2.83 2.94 2.83 2.94 0.0M
2021-08-26 2.91 3.00 2.81 2.95 0.0M
2021-08-25 2.96 3.03 2.96 3.03 0.0M
2021-08-23 3.00 3.00 2.93 2.98 0.0M
2021-08-20 2.93 2.93 2.93 2.93 0.0M
2021-08-18 3.03 3.03 3.03 3.03 0.0M
2021-08-17 3.02 3.03 3.02 3.03 0.0M
2021-08-16 2.92 3.03 2.92 3.03 0.0M
2021-08-12 2.92 3.03 2.92 3.03 0.0M
2021-08-11 3.03 3.03 3.03 3.03 0.0M
2021-08-10 2.99 3.03 2.99 3.03 0.0M
2021-08-04 2.86 3.00 2.85 3.00 0.0M
2021-08-03 2.86 2.95 2.86 2.95 0.0M
2021-07-29 2.86 2.94 2.86 2.94 0.0M
2021-07-28 2.84 2.86 2.72 2.86 0.0M
2021-07-26 2.80 2.95 2.80 2.95 0.0M
2021-07-23 2.86 2.88 2.86 2.88 0.0M
2021-07-22 2.86 2.86 2.86 2.86 0.0M
2021-07-21 2.82 2.86 2.76 2.86 0.0M
2021-07-20 2.82 2.88 2.82 2.88 0.0M
2021-07-19 2.88 2.92 2.88 2.92 0.0M
2021-07-16 2.90 2.94 2.90 2.94 0.0M
2021-07-15 2.87 2.96 2.81 2.96 0.0M
2021-07-14 2.90 3.03 2.75 2.98 0.1M
2021-07-12 3.04 3.08 2.80 3.02 0.0M
2021-07-09 2.92 3.04 2.92 3.04 0.0M
2021-07-08 2.95 2.95 2.95 2.95 0.0M
2021-07-06 3.00 3.00 2.95 2.95 0.0M
2021-07-05 3.00 3.03 3.00 3.03 0.0M
2021-07-02 3.00 3.01 3.00 3.01 0.0M
2021-07-01 3.00 3.10 2.98 3.10 0.0M
2021-06-30 3.00 3.09 3.00 3.09 0.0M
2021-06-29 2.98 3.10 2.98 3.10 0.0M
2021-06-28 3.10 3.10 3.10 3.10 0.0M
2021-06-25 3.02 3.10 2.90 3.10 0.0M
2021-06-24 2.96 3.10 2.96 3.10 0.0M
2021-06-23 3.00 3.09 2.96 3.09 0.0M
2021-06-22 3.00 3.10 2.90 3.10 0.0M
2021-06-21 2.93 3.04 2.93 3.04 0.0M
2021-06-18 3.04 3.05 3.04 3.05 0.0M
2021-06-17 3.04 3.04 3.04 3.04 0.0M
2021-06-16 2.99 3.05 2.95 3.05 0.0M
2021-06-15 2.99 3.01 2.99 2.99 0.0M
2021-06-14 2.99 2.99 2.99 2.99 0.0M
2021-06-11 2.89 3.01 2.89 3.00 0.0M
2021-06-10 3.05 3.05 2.91 3.01 0.0M
2021-06-09 2.90 3.15 2.71 3.07 0.0M
2021-06-08 2.80 3.00 2.80 3.00 0.0M
2021-06-07 2.90 2.98 2.80 2.86 0.0M
2021-06-04 3.00 3.00 3.00 3.00 0.0M
2021-05-31 3.00 3.00 2.92 3.00 0.0M
2021-05-28 2.92 3.12 2.92 3.05 0.0M
2021-05-27 2.96 3.00 2.96 3.00 0.0M
2021-05-26 3.00 3.05 3.00 3.05 0.0M
2021-05-25 3.04 3.08 3.04 3.08 0.0M
2021-05-24 3.02 3.05 3.02 3.03 0.0M
2021-05-21 3.02 3.02 3.02 3.02 0.0M
2021-05-20 2.92 2.99 2.92 2.99 0.0M
2021-05-19 3.12 3.12 2.96 3.08 0.0M
2021-05-18 3.00 3.12 3.00 3.11 0.0M
2021-05-17 2.98 3.11 2.92 3.10 0.0M
2021-05-14 2.78 3.14 2.78 3.00 0.0M
2021-05-13 2.88 3.12 2.52 2.68 0.0M
2021-05-12 2.98 2.98 2.98 2.98 0.0M
2021-05-11 2.91 3.04 2.70 2.99 0.0M
2021-05-10 3.04 3.04 2.91 2.99 0.0M
2021-05-07 2.91 3.04 2.91 3.04 0.0M
2021-05-06 2.97 3.09 2.97 3.00 0.0M
2021-05-05 2.97 3.15 2.97 3.00 0.0M
2021-05-04 3.00 3.12 3.00 3.12 0.0M
2021-04-30 3.00 3.12 2.98 3.00 0.0M
2021-04-29 2.79 2.99 2.75 2.99 0.0M
2021-04-28 2.59 2.75 2.40 2.75 0.0M
2021-04-27 2.61 2.75 2.56 2.75 0.0M
2021-04-26 2.67 2.67 2.65 2.67 0.0M
2021-04-23 2.67 2.77 2.67 2.67 0.0M
2021-04-22 2.77 2.90 2.70 2.77 0.0M
2021-04-21 2.81 2.82 2.67 2.67 0.0M
2021-04-20 2.75 2.89 2.71 2.89 0.0M
2021-04-19 2.88 2.95 2.70 2.95 0.0M
2021-04-16 2.90 3.00 2.88 3.00 0.0M
2021-04-15 2.90 3.00 2.89 3.00 0.0M
2021-04-14 2.99 3.00 2.99 2.99 0.0M
2021-04-13 2.93 3.00 2.88 3.00 0.0M
2021-04-12 2.93 2.93 2.93 2.93 0.0M
2021-04-09 2.82 2.94 2.74 2.94 0.0M
2021-04-08 2.88 2.99 2.86 2.99 0.0M
2021-04-07 3.00 3.00 2.86 3.00 0.0M
2021-04-06 2.90 3.12 2.90 3.00 0.0M
2021-04-01 2.96 3.00 2.80 2.90 0.0M
2021-03-31 2.98 3.08 2.98 3.04 0.0M
2021-03-30 3.08 3.08 3.06 3.06 0.0M
2021-03-29 3.12 3.12 3.06 3.06 0.0M
2021-03-26 3.02 3.16 3.00 3.12 0.0M
2021-03-25 2.94 3.06 2.92 3.04 0.0M
2021-03-23 2.96 3.06 2.96 3.06 0.0M
2021-03-22 3.08 3.10 3.00 3.10 0.0M
2021-03-19 3.10 3.10 2.96 3.08 0.0M
2021-03-18 3.02 3.16 2.90 3.12 0.0M
2021-03-17 3.00 3.12 2.98 3.02 0.0M
2021-03-16 3.18 3.18 2.84 3.12 0.0M
2021-03-15 3.16 3.20 3.02 3.16 0.0M
2021-03-12 2.84 3.16 2.84 3.10 0.1M
2021-03-11 2.76 2.96 2.50 2.84 0.0M
2021-03-10 2.94 2.94 2.82 2.94 0.0M
2021-03-09 2.78 2.96 2.78 2.92 0.0M
2021-03-08 2.64 2.80 2.56 2.80 0.0M
2021-03-05 2.66 2.80 2.64 2.80 0.0M
2021-03-04 2.74 2.80 2.62 2.80 0.0M
2021-03-03 2.78 2.88 2.76 2.86 0.0M
2021-03-02 2.94 2.94 2.72 2.90 0.0M
2021-03-01 2.90 2.98 2.90 2.98 0.0M
2021-02-26 2.94 2.94 2.84 2.90 0.0M
2021-02-25 2.88 2.96 2.84 2.96 0.0M
2021-02-24 2.96 3.00 2.88 2.98 0.0M
2021-02-23 2.94 3.00 2.74 2.96 0.0M
2021-02-22 3.00 3.14 2.80 2.96 0.0M
2021-02-19 3.10 3.30 2.90 3.04 0.0M
2021-02-18 3.10 3.24 3.00 3.10 0.0M
2021-02-17 3.18 3.24 3.02 3.10 0.0M
2021-02-16 2.70 3.46 2.70 3.20 0.2M
2021-02-15 2.56 2.70 2.28 2.70 0.1M
2021-02-12 2.44 2.64 2.44 2.64 0.0M
2021-02-11 2.54 2.54 2.34 2.48 0.0M
2021-02-10 2.42 2.52 2.40 2.52 0.0M
2021-02-09 2.52 2.52 2.52 2.52 0.0M
2021-02-05 2.50 2.58 2.48 2.58 0.0M
2021-02-04 2.58 2.60 2.58 2.60 0.0M
2021-02-03 2.52 2.60 2.50 2.60 0.0M
2021-02-02 2.64 2.64 2.64 2.64 0.0M
2021-02-01 2.64 2.68 2.60 2.68 0.0M
2021-01-29 2.48 2.66 2.48 2.64 0.0M
2021-01-28 2.52 2.62 2.46 2.62 0.0M
2021-01-27 2.66 2.66 2.56 2.66 0.0M
2021-01-26 2.66 2.72 2.62 2.66 0.0M
2021-01-22 2.58 2.70 2.58 2.70 0.0M
2021-01-20 2.46 2.68 2.46 2.68 0.0M
2021-01-19 2.54 2.58 2.54 2.58 0.0M
2021-01-18 2.64 2.70 2.60 2.64 0.0M
2021-01-15 2.70 2.72 2.60 2.72 0.0M
2021-01-14 2.52 2.70 2.52 2.60 0.0M
2021-01-13 2.64 2.72 2.24 2.46 0.0M
2021-01-12 2.66 2.74 2.44 2.62 0.0M
2021-01-08 2.68 2.74 2.68 2.74 0.0M
2021-01-07 2.58 2.74 2.54 2.74 0.0M
2021-01-05 2.70 2.74 2.62 2.72 0.0M
2021-01-04 2.68 2.70 2.64 2.70 0.0M