Stilo Energy

STI1
🏛️ poland →
2.58
Last Update: 2023-05-31
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 8.04 8.04 8.04 8.04 0.0M
2021-12-29 8.00 8.00 8.00 8.00 0.0M
2021-12-28 8.30 8.30 7.66 7.85 0.0M
2021-12-27 8.50 8.60 8.01 8.20 0.0M
2021-12-23 8.40 8.40 8.00 8.00 0.0M
2021-12-22 8.20 8.50 8.20 8.50 0.0M
2021-12-21 8.20 8.20 7.65 8.10 0.0M
2021-12-20 9.10 9.10 7.47 7.93 0.0M
2021-12-17 9.10 9.10 8.66 8.70 0.0M
2021-12-16 9.00 9.00 8.60 9.00 0.0M
2021-12-15 9.00 9.00 8.70 8.70 0.0M
2021-12-14 8.94 9.25 8.94 9.00 0.0M
2021-12-13 8.66 8.95 8.66 8.95 0.0M
2021-12-10 8.95 8.95 8.95 8.95 0.0M
2021-12-09 8.75 8.98 8.75 8.98 0.0M
2021-12-08 8.99 8.99 8.99 8.99 0.0M
2021-12-07 8.60 9.19 8.60 9.00 0.0M
2021-12-06 9.20 9.20 8.66 8.70 0.0M
2021-12-03 9.10 9.20 9.00 9.20 0.0M
2021-12-02 9.30 9.40 9.20 9.30 0.0M
2021-12-01 9.30 9.30 9.30 9.30 0.0M
2021-11-30 9.30 9.50 9.30 9.50 0.0M
2021-11-29 9.10 9.50 9.10 9.30 0.0M
2021-11-26 9.31 9.65 9.10 9.65 0.0M
2021-11-25 9.64 9.99 9.64 9.99 0.0M
2021-11-24 10.02 10.02 9.65 9.65 0.0M
2021-11-22 9.98 10.50 9.98 10.50 0.0M
2021-11-19 10.00 10.50 10.00 10.45 0.0M
2021-11-18 11.00 11.40 9.80 10.70 0.0M
2021-11-17 10.70 10.70 10.70 10.70 0.0M
2021-11-16 11.17 11.17 10.00 10.05 0.0M
2021-11-15 11.40 12.00 11.40 12.00 0.0M
2021-11-12 11.40 11.95 11.20 11.20 0.0M
2021-11-09 10.80 11.40 10.50 11.40 0.0M
2021-11-05 10.70 11.50 10.50 11.50 0.0M
2021-11-04 10.70 11.50 10.50 11.50 0.0M
2021-11-03 11.46 11.50 10.42 11.50 0.0M
2021-11-02 12.12 12.12 12.00 12.00 0.0M
2021-10-29 12.11 12.99 12.11 12.99 0.0M
2021-10-28 12.10 13.00 12.10 13.00 0.0M
2021-10-27 12.99 12.99 12.99 12.99 0.0M
2021-10-26 12.28 12.50 12.20 12.50 0.0M
2021-10-22 12.50 13.20 12.50 13.10 0.0M
2021-10-20 12.28 12.50 12.00 12.50 0.0M
2021-10-18 12.50 13.00 12.50 13.00 0.0M
2021-10-15 12.30 13.20 12.30 13.20 0.0M
2021-10-14 12.30 12.30 12.30 12.30 0.0M
2021-10-13 12.28 13.20 12.28 13.20 0.0M
2021-10-08 12.85 13.20 12.80 13.20 0.0M
2021-10-06 12.85 13.20 12.85 13.20 0.0M
2021-10-04 12.84 13.20 12.84 13.20 0.0M
2021-10-01 13.03 13.20 13.03 13.20 0.0M
2021-09-30 13.75 13.75 13.75 13.75 0.0M
2021-09-29 13.10 13.75 13.10 13.75 0.0M
2021-09-28 13.90 13.90 13.90 13.90 0.0M
2021-09-27 13.30 13.80 13.30 13.80 0.0M
2021-09-22 13.28 13.90 13.10 13.90 0.0M
2021-09-21 13.28 13.28 13.28 13.28 0.0M
2021-09-20 13.90 13.90 12.52 13.10 0.0M
2021-09-17 13.00 13.95 12.85 13.90 0.0M
2021-09-16 13.70 13.99 12.90 13.30 0.0M
2021-09-15 14.00 14.30 13.00 14.30 0.0M
2021-09-14 14.90 14.90 14.90 14.90 0.0M
2021-09-13 14.20 14.80 14.20 14.70 0.0M
2021-09-10 13.96 14.20 13.90 14.20 0.0M
2021-09-08 14.00 14.80 13.60 14.80 0.0M
2021-09-07 13.95 14.95 13.80 14.95 0.0M
2021-09-06 14.80 14.80 13.95 13.95 0.0M
2021-09-03 14.89 15.00 14.16 15.00 0.0M
2021-09-02 15.86 15.88 13.90 15.88 0.0M
2021-09-01 15.00 15.86 14.99 15.86 0.0M
2021-08-31 14.90 15.20 13.88 14.00 0.0M
2021-08-27 14.90 14.90 12.50 14.80 0.0M
2021-08-26 14.88 15.90 14.88 15.90 0.0M
2021-08-25 14.87 14.89 13.88 14.89 0.0M
2021-08-24 16.00 16.00 14.11 15.97 0.0M
2021-08-23 12.00 16.44 12.00 15.90 0.0M
2021-08-20 11.30 12.22 10.40 11.64 0.0M
2021-08-19 11.90 11.90 9.90 11.30 0.0M
2021-08-18 14.80 14.80 12.00 12.12 0.0M
2021-08-17 16.00 16.00 13.60 15.00 0.0M
2021-08-16 17.50 17.60 16.01 16.89 0.0M
2021-08-13 16.30 17.50 16.00 17.50 0.0M
2021-08-12 16.28 17.40 16.28 17.40 0.0M
2021-08-11 16.00 17.40 16.00 17.39 0.0M
2021-08-10 16.48 17.39 15.16 16.00 0.0M
2021-08-09 18.00 18.98 14.98 17.40 0.0M
2021-08-06 17.66 18.90 16.15 18.90 0.0M
2021-08-05 19.85 19.85 17.80 17.80 0.0M
2021-08-04 20.19 21.00 17.70 17.81 0.0M
2021-08-03 20.19 21.65 20.05 21.10 0.0M
2021-08-02 22.00 22.00 21.59 21.65 0.0M
2021-07-30 22.95 22.95 22.00 22.00 0.0M
2021-07-29 22.22 22.90 22.22 22.90 0.0M
2021-07-28 24.19 24.19 22.00 23.50 0.0M
2021-07-27 22.60 24.20 22.60 24.20 0.0M
2021-07-26 23.11 23.11 23.07 23.07 0.0M
2021-07-23 23.07 23.07 23.07 23.07 0.0M
2021-07-21 23.20 24.39 23.07 24.39 0.0M
2021-07-20 23.00 23.20 22.00 23.20 0.0M
2021-07-19 24.75 24.75 22.40 22.40 0.0M
2021-07-16 24.75 25.78 24.75 25.78 0.0M
2021-07-15 25.75 25.75 25.75 25.75 0.0M
2021-07-14 25.89 25.89 25.89 25.89 0.0M
2021-07-13 25.89 25.90 24.80 25.90 0.0M
2021-07-12 25.96 25.96 25.95 25.95 0.0M
2021-07-09 24.85 24.85 23.17 24.80 0.0M
2021-07-07 26.45 26.45 26.45 26.45 0.0M
2021-07-06 26.50 26.60 25.60 26.50 0.0M
2021-07-05 26.60 26.60 26.50 26.50 0.0M
2021-07-02 27.91 28.00 24.38 28.00 0.0M
2021-07-01 28.50 29.40 28.10 29.00 0.0M
2021-06-30 28.20 29.40 28.20 29.40 0.0M
2021-06-29 29.45 29.45 29.40 29.40 0.0M
2021-06-28 28.10 29.45 28.10 29.45 0.0M
2021-06-25 28.80 29.10 28.70 28.70 0.0M
2021-06-24 28.79 28.80 28.79 28.80 0.0M
2021-06-23 28.79 28.79 28.79 28.79 0.0M
2021-06-22 28.05 28.22 28.05 28.22 0.0M
2021-06-21 28.00 28.00 27.50 27.99 0.0M
2021-06-18 28.02 28.80 28.00 28.80 0.0M
2021-06-17 28.00 29.00 27.91 28.90 0.0M
2021-06-16 28.00 28.00 27.89 28.00 0.0M
2021-06-15 28.90 29.00 28.00 28.00 0.0M
2021-06-14 29.99 29.99 28.90 28.90 0.0M
2021-06-11 29.02 29.99 28.70 29.99 0.0M
2021-06-10 33.95 33.95 28.20 28.99 0.0M
2021-06-09 34.00 34.00 33.10 33.90 0.0M
2021-06-08 37.00 37.00 33.00 34.80 0.0M
2021-06-07 37.68 39.00 30.20 37.00 0.0M
2021-06-04 39.00 40.00 39.00 40.00 0.0M
2021-06-02 38.20 40.50 38.20 39.00 0.0M
2021-06-01 38.10 39.00 38.00 38.20 0.0M
2021-05-31 39.90 39.90 39.90 39.90 0.0M
2021-05-28 39.90 39.90 39.00 39.90 0.0M
2021-05-27 37.69 39.90 37.69 39.90 0.0M
2021-05-25 41.00 41.00 38.90 40.00 0.0M
2021-05-24 38.80 41.50 38.80 41.35 0.0M
2021-05-21 37.00 38.80 37.00 38.80 0.0M
2021-05-20 36.00 36.10 36.00 36.00 0.0M
2021-05-19 37.21 37.50 36.00 36.00 0.0M
2021-05-18 38.00 38.89 36.40 38.89 0.0M
2021-05-17 40.00 40.00 39.00 39.00 0.0M
2021-05-14 39.90 41.90 37.21 40.00 0.0M
2021-05-13 39.60 39.60 37.21 39.50 0.0M
2021-05-12 40.00 40.80 40.00 40.80 0.0M
2021-05-11 40.50 41.90 40.00 40.00 0.0M
2021-05-10 40.50 40.50 39.54 40.50 0.0M
2021-05-07 39.70 42.00 39.55 41.90 0.0M
2021-05-06 40.00 40.00 39.60 39.60 0.0M
2021-05-05 41.00 41.80 41.00 41.00 0.0M
2021-05-04 40.00 41.40 40.00 41.40 0.0M
2021-04-30 40.00 41.00 40.00 40.00 0.0M
2021-04-29 40.50 40.50 39.54 40.00 0.0M
2021-04-28 40.01 41.40 39.00 41.40 0.0M
2021-04-27 40.80 41.00 38.00 41.00 0.0M
2021-04-26 41.40 41.98 40.50 41.50 0.0M
2021-04-23 42.50 42.50 41.40 41.98 0.0M
2021-04-22 41.40 43.40 40.00 41.90 0.0M
2021-04-21 42.40 45.00 39.22 41.40 0.0M