Sedivio

SEDP
🏛️ poland →
7.34
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 10.70 10.70 10.40 10.40 0.0M
2023-12-28 10.70 10.70 10.40 10.55 0.0M
2023-12-27 10.85 10.85 10.10 10.40 0.0M
2023-12-22 10.90 10.90 10.50 10.80 0.0M
2023-12-21 10.50 10.90 10.50 10.50 0.0M
2023-12-20 10.95 11.00 10.50 10.90 0.0M
2023-12-19 10.95 10.95 10.65 10.95 0.0M
2023-12-18 10.50 11.00 10.50 10.65 0.0M
2023-12-15 11.25 11.25 10.05 10.50 0.0M
2023-12-14 11.35 11.55 11.00 11.15 0.0M
2023-12-13 10.95 11.70 10.65 11.35 0.0M
2023-12-12 11.00 11.30 10.95 10.95 0.0M
2023-12-11 11.05 11.45 10.95 11.35 0.0M
2023-12-08 11.50 11.90 11.00 11.90 0.0M
2023-12-07 11.80 11.85 11.35 11.35 0.0M
2023-12-05 11.40 11.80 11.15 11.75 0.0M
2023-12-04 10.80 11.20 10.80 11.15 0.0M
2023-12-01 10.60 10.80 10.60 10.70 0.0M
2023-11-30 10.35 10.95 10.25 10.50 0.0M
2023-11-29 10.75 10.90 10.40 10.75 0.0M
2023-11-28 11.00 11.00 10.35 10.90 0.0M
2023-11-27 11.30 11.60 11.25 11.60 0.0M
2023-11-24 10.90 11.40 10.90 11.30 0.0M
2023-11-23 11.50 12.30 10.00 11.10 0.0M
2023-11-22 11.60 12.00 11.20 12.00 0.0M
2023-11-21 11.60 12.00 11.60 11.60 0.0M
2023-11-20 11.70 12.00 11.60 12.00 0.0M
2023-11-17 11.90 11.95 11.20 11.90 0.0M
2023-11-16 11.90 11.95 11.50 11.95 0.0M
2023-11-15 12.00 12.10 11.20 12.00 0.0M
2023-11-14 11.60 12.00 11.60 12.00 0.0M
2023-11-13 11.80 12.10 11.55 12.10 0.0M
2023-11-10 12.10 12.10 11.75 12.10 0.0M
2023-11-09 10.75 12.00 10.75 12.00 0.0M
2023-11-08 11.00 11.05 10.20 10.30 0.0M
2023-11-07 10.95 11.20 10.55 11.00 0.0M
2023-11-06 11.65 11.90 11.10 11.65 0.0M
2023-11-03 11.70 12.50 11.50 12.00 0.0M
2023-11-02 11.95 12.10 11.65 12.10 0.0M
2023-10-31 11.80 12.10 10.65 12.10 0.0M
2023-10-30 11.70 12.00 11.65 12.00 0.0M
2023-10-27 11.80 12.15 11.65 12.10 0.0M
2023-10-26 11.95 12.35 11.60 12.35 0.0M
2023-10-25 12.00 12.40 11.90 12.20 0.0M
2023-10-24 12.05 12.45 12.00 12.40 0.0M
2023-10-23 12.80 12.80 12.00 12.50 0.0M
2023-10-20 12.15 12.75 12.15 12.75 0.0M
2023-10-19 12.20 12.50 11.65 12.10 0.0M
2023-10-18 12.55 12.55 12.55 12.55 0.0M
2023-10-17 12.25 12.55 11.90 12.55 0.0M
2023-10-16 12.70 12.80 11.50 12.80 0.0M
2023-10-13 12.70 12.70 12.05 12.65 0.0M
2023-10-12 12.30 12.70 11.80 12.70 0.0M
2023-10-11 12.80 12.80 12.00 12.50 0.0M
2023-10-10 11.95 12.80 11.85 12.80 0.0M
2023-10-09 12.25 12.85 11.65 12.50 0.0M
2023-10-06 12.90 13.15 12.45 12.80 0.0M
2023-10-05 12.45 12.90 11.60 12.80 0.0M
2023-10-04 12.45 12.50 12.20 12.20 0.0M
2023-10-03 12.45 12.45 12.30 12.45 0.0M
2023-10-02 12.35 12.55 11.65 12.35 0.0M
2023-09-29 12.30 12.35 12.05 12.25 0.0M
2023-09-28 12.40 12.85 11.85 11.90 0.0M
2023-09-27 12.60 12.95 12.40 12.85 0.0M
2023-09-26 12.30 13.00 12.00 13.00 0.0M
2023-09-25 12.65 13.00 12.25 12.40 0.0M
2023-09-22 12.55 13.20 12.50 13.20 0.0M
2023-09-21 12.90 12.90 12.45 12.90 0.0M
2023-09-20 13.10 13.20 12.10 12.95 0.0M
2023-09-19 12.65 13.10 12.65 13.10 0.0M
2023-09-18 12.90 13.10 12.00 13.10 0.0M
2023-09-15 13.15 13.15 13.00 13.15 0.0M
2023-09-14 12.70 13.15 12.70 13.00 0.0M
2023-09-13 13.15 13.25 12.60 12.75 0.0M
2023-09-12 13.30 13.30 12.50 13.15 0.0M
2023-09-11 13.70 13.70 13.15 13.15 0.0M
2023-09-08 13.25 13.75 13.25 13.75 0.0M
2023-09-07 12.95 13.25 12.85 13.25 0.0M
2023-09-06 13.30 13.50 13.25 13.25 0.0M
2023-09-05 13.50 13.75 13.00 13.20 0.0M
2023-09-04 13.00 13.25 12.85 13.25 0.0M
2023-09-01 12.95 13.10 12.50 13.05 0.0M
2023-08-31 13.30 13.30 12.10 12.55 0.0M
2023-08-30 13.00 13.40 13.00 13.30 0.0M
2023-08-29 13.00 13.20 13.00 13.20 0.0M
2023-08-28 13.35 13.35 13.00 13.15 0.0M
2023-08-25 13.00 13.40 12.70 13.40 0.0M
2023-08-24 13.45 13.45 13.00 13.05 0.0M
2023-08-23 12.60 13.60 12.60 13.40 0.0M
2023-08-22 13.50 13.65 12.00 13.40 0.0M
2023-08-21 13.80 14.55 13.05 13.15 0.0M
2023-08-18 13.65 13.90 12.50 13.80 0.0M
2023-08-17 14.00 14.20 11.55 13.65 0.0M
2023-08-16 14.50 14.70 14.00 14.35 0.0M
2023-08-14 14.70 15.30 14.30 14.75 0.0M
2023-08-11 15.60 15.70 14.60 15.30 0.0M
2023-08-10 16.90 17.50 14.60 16.20 0.0M
2023-08-09 16.55 16.90 16.25 16.90 0.0M
2023-08-08 16.40 16.40 15.50 16.35 0.0M
2023-08-07 16.25 16.40 15.90 16.40 0.0M
2023-08-04 16.70 16.70 16.00 16.65 0.0M
2023-08-03 16.00 16.25 16.00 16.25 0.0M
2023-08-02 16.15 16.15 15.40 16.15 0.0M
2023-08-01 16.80 16.80 15.70 16.75 0.0M
2023-07-31 15.90 16.90 15.15 16.85 0.0M
2023-07-28 16.85 16.90 16.00 16.25 0.0M
2023-07-27 16.70 16.90 16.50 16.90 0.0M
2023-07-26 16.60 17.20 16.60 17.20 0.0M
2023-07-25 17.00 17.20 16.80 17.15 0.0M
2023-07-24 17.60 17.60 17.10 17.10 0.0M
2023-07-21 17.10 17.80 16.50 17.30 0.0M
2023-07-20 17.40 17.80 17.10 17.40 0.0M
2023-07-19 16.80 17.40 16.80 17.40 0.0M
2023-07-18 17.20 17.20 16.65 16.65 0.0M
2023-07-17 16.60 17.35 16.50 17.20 0.0M
2023-07-14 17.10 17.15 16.05 16.55 0.0M
2023-07-13 15.45 17.10 15.10 16.80 0.0M
2023-07-12 15.20 15.95 15.00 15.00 0.0M
2023-07-11 14.15 15.45 14.05 15.20 0.0M
2023-07-10 14.20 14.50 14.10 14.50 0.0M
2023-07-07 14.40 15.00 14.05 14.20 0.0M
2023-07-06 14.50 14.95 14.00 14.40 0.0M
2023-07-05 14.90 14.90 14.20 14.50 0.0M
2023-07-04 14.95 14.95 14.40 14.85 0.0M
2023-07-03 14.40 14.95 14.00 14.90 0.0M
2023-06-30 13.85 14.60 13.80 14.60 0.0M
2023-06-29 13.85 14.30 13.85 14.20 0.0M
2023-06-28 14.30 14.30 13.85 13.85 0.0M
2023-06-27 14.30 14.75 14.00 14.20 0.0M
2023-06-26 14.25 14.80 14.25 14.80 0.0M
2023-06-23 14.75 14.95 13.80 14.90 0.0M
2023-06-22 14.95 15.40 14.95 15.35 0.0M
2023-06-21 13.85 14.95 13.60 14.95 0.0M
2023-06-20 12.45 13.85 12.45 13.85 0.0M
2023-06-19 12.55 12.55 11.90 12.50 0.0M
2023-06-16 12.55 12.55 12.00 12.55 0.0M
2023-06-15 12.25 12.60 11.65 12.60 0.0M
2023-06-14 12.40 12.40 11.65 12.25 0.0M
2023-06-13 12.25 12.45 12.00 12.45 0.0M
2023-06-12 12.00 12.55 12.00 12.50 0.0M
2023-06-09 12.00 12.25 11.85 11.85 0.0M
2023-06-07 12.50 12.55 12.00 12.00 0.0M
2023-06-06 12.65 12.65 12.50 12.65 0.0M
2023-06-05 12.05 12.65 12.00 12.65 0.0M
2023-06-02 12.05 12.20 11.60 12.15 0.0M
2023-06-01 11.80 12.25 11.70 12.00 0.0M
2023-05-31 12.60 12.80 11.90 12.15 0.0M
2023-05-30 12.00 13.15 12.00 12.80 0.0M
2023-05-29 12.50 13.85 12.50 12.50 0.0M
2023-05-26 12.10 12.45 12.10 12.45 0.0M
2023-05-25 11.95 12.35 11.95 12.30 0.0M
2023-05-24 11.65 12.20 11.65 11.95 0.0M
2023-05-23 11.05 11.90 11.05 11.80 0.0M
2023-05-22 11.00 11.45 10.60 11.45 0.0M
2023-05-19 11.20 11.45 10.65 11.20 0.0M
2023-05-18 11.10 11.70 11.10 11.45 0.0M
2023-05-17 9.96 11.75 9.96 11.10 0.0M
2023-05-16 9.40 10.00 9.40 9.96 0.0M
2023-05-15 9.02 9.68 9.02 9.60 0.0M
2023-05-12 8.86 9.08 8.16 9.08 0.0M
2023-05-11 8.60 8.80 8.58 8.70 0.0M
2023-05-10 8.48 8.84 8.44 8.80 0.0M
2023-05-09 8.90 8.90 8.32 8.72 0.0M
2023-05-08 8.90 9.00 8.70 8.80 0.0M
2023-05-05 8.40 8.90 8.40 8.90 0.0M
2023-05-04 8.40 8.80 8.10 8.80 0.0M
2023-05-02 8.80 8.80 8.80 8.80 0.0M
2023-04-28 8.74 8.90 8.02 8.80 0.0M
2023-04-27 8.60 8.94 8.60 8.94 0.0M
2023-04-26 8.84 8.84 8.02 8.40 0.0M
2023-04-25 8.78 8.94 8.78 8.94 0.0M
2023-04-24 8.78 8.78 8.78 8.78 0.0M
2023-04-21 8.54 8.80 8.50 8.50 0.0M
2023-04-20 8.90 8.90 8.48 8.80 0.0M
2023-04-19 8.90 8.92 8.88 8.88 0.0M
2023-04-18 8.82 8.88 8.56 8.86 0.0M
2023-04-17 8.90 9.00 8.70 8.70 0.0M
2023-04-14 8.88 8.90 8.50 8.60 0.0M
2023-04-13 9.00 9.00 8.24 8.48 0.0M
2023-04-12 9.00 9.00 8.96 8.96 0.0M
2023-04-11 9.24 9.24 9.00 9.00 0.0M
2023-04-06 8.98 9.26 8.92 8.92 0.0M
2023-04-05 8.66 9.00 8.60 9.00 0.0M
2023-04-04 9.04 9.40 8.00 8.58 0.0M
2023-04-03 8.60 9.00 8.60 8.70 0.0M
2023-03-31 8.92 8.92 8.34 8.60 0.0M
2023-03-30 8.62 8.80 8.34 8.60 0.0M
2023-03-29 8.96 8.96 8.68 8.94 0.0M
2023-03-28 8.74 8.96 8.30 8.60 0.0M
2023-03-27 8.70 8.96 8.70 8.74 0.0M
2023-03-24 8.96 8.96 8.40 8.96 0.0M
2023-03-23 8.96 8.96 8.60 8.60 0.0M
2023-03-22 9.00 9.00 8.64 8.64 0.0M
2023-03-21 8.80 9.00 8.66 9.00 0.0M
2023-03-20 9.00 9.00 8.70 9.00 0.0M
2023-03-17 9.00 9.00 9.00 9.00 0.0M
2023-03-16 9.04 9.16 8.90 9.04 0.0M
2023-03-15 9.02 9.22 9.02 9.22 0.0M
2023-03-14 9.08 9.10 9.00 9.10 0.0M
2023-03-13 9.10 9.10 8.60 9.08 0.0M
2023-03-10 9.10 9.18 9.10 9.14 0.0M
2023-03-09 9.16 9.28 9.10 9.20 0.0M
2023-03-08 9.14 9.28 9.14 9.28 0.0M
2023-03-07 9.00 9.34 9.00 9.12 0.0M
2023-03-06 9.28 9.40 9.10 9.36 0.0M
2023-03-03 9.28 9.44 9.28 9.28 0.0M
2023-03-02 9.20 9.42 9.16 9.42 0.0M
2023-03-01 9.50 9.50 9.20 9.26 0.0M
2023-02-28 9.44 9.44 9.12 9.38 0.0M
2023-02-27 9.38 9.46 9.08 9.44 0.0M
2023-02-24 9.40 9.44 9.26 9.38 0.0M
2023-02-23 9.50 9.50 9.00 9.38 0.0M
2023-02-22 9.60 9.62 9.40 9.50 0.0M
2023-02-21 9.64 9.68 9.36 9.60 0.0M
2023-02-20 9.14 9.80 9.14 9.64 0.0M
2023-02-17 8.40 9.26 8.34 9.00 0.0M
2023-02-16 8.36 8.64 8.30 8.44 0.0M
2023-02-15 8.98 8.98 8.14 8.48 0.0M
2023-02-14 8.74 9.24 8.12 8.90 0.0M
2023-02-13 7.92 9.20 7.62 8.24 0.0M
2023-02-10 6.18 8.32 6.18 7.88 0.1M
2023-02-09 5.98 5.98 5.86 5.98 0.0M
2023-02-08 5.90 5.90 5.90 5.90 0.0M
2023-02-07 5.88 5.98 5.86 5.98 0.0M
2023-02-03 6.00 6.00 5.92 6.00 0.0M
2023-02-02 6.00 6.00 5.86 5.86 0.0M
2023-01-30 5.88 6.00 5.88 6.00 0.0M
2023-01-27 5.98 6.00 5.98 6.00 0.0M
2023-01-25 5.98 5.98 5.88 5.98 0.0M
2023-01-20 5.66 5.98 5.66 5.98 0.0M
2023-01-19 5.54 5.92 5.50 5.92 0.0M
2023-01-18 5.54 5.76 5.54 5.76 0.0M
2023-01-17 5.74 5.76 5.74 5.76 0.0M
2023-01-16 5.84 5.84 5.60 5.66 0.0M
2023-01-13 5.98 5.98 5.70 5.70 0.0M
2023-01-12 5.98 5.98 5.98 5.98 0.0M
2023-01-11 5.80 5.98 5.80 5.96 0.0M
2023-01-10 5.58 6.00 5.58 6.00 0.0M
2023-01-09 5.88 5.88 5.68 5.76 0.0M
2023-01-05 5.94 5.94 5.84 5.94 0.0M
2023-01-04 5.74 5.98 5.72 5.72 0.0M
2023-01-03 6.00 6.00 6.00 6.00 0.0M
2023-01-02 6.00 6.18 5.90 5.90 0.0M