Action (ACT)

ACT
🏛️ Polen →
26.95
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 14.75 14.80 14.45 14.75 0.0M
2021-12-29 14.35 14.75 14.25 14.75 0.2M
2021-12-28 13.90 14.50 13.60 14.25 0.4M
2021-12-27 13.90 13.90 13.30 13.75 0.0M
2021-12-23 14.25 14.25 13.80 13.95 0.0M
2021-12-22 13.75 14.40 13.40 14.00 0.1M
2021-12-21 13.65 13.85 13.15 13.60 0.0M
2021-12-20 13.20 13.50 12.65 13.50 0.1M
2021-12-17 13.15 13.50 13.15 13.40 0.0M
2021-12-16 13.40 13.90 12.95 13.50 0.1M
2021-12-15 13.80 13.80 13.20 13.35 0.1M
2021-12-14 14.20 14.20 13.60 13.80 0.1M
2021-12-13 14.85 15.00 13.85 13.90 0.1M
2021-12-10 15.00 15.15 14.70 14.85 0.0M
2021-12-09 14.60 15.25 14.45 14.85 0.1M
2021-12-08 14.80 15.30 14.25 14.65 0.1M
2021-12-07 13.35 14.40 13.15 14.30 0.1M
2021-12-06 13.35 13.45 12.85 13.20 0.0M
2021-12-03 13.60 13.60 13.20 13.30 0.0M
2021-12-02 13.50 13.70 13.35 13.50 0.0M
2021-12-01 13.45 13.65 13.40 13.50 0.0M
2021-11-30 13.45 13.60 12.85 13.45 0.1M
2021-11-29 13.15 13.75 13.15 13.55 0.1M
2021-11-26 13.45 13.45 12.85 13.30 0.1M
2021-11-25 13.45 13.75 13.45 13.50 0.0M
2021-11-24 13.75 13.75 13.25 13.55 0.1M
2021-11-23 13.95 14.10 13.30 13.70 0.1M
2021-11-22 14.30 14.40 13.75 13.95 0.1M
2021-11-19 14.75 14.80 13.85 14.30 0.1M
2021-11-18 15.35 15.40 14.30 14.55 0.1M
2021-11-17 14.60 15.40 14.40 15.35 0.1M
2021-11-16 14.50 14.90 14.20 14.60 0.0M
2021-11-15 14.30 14.55 14.10 14.15 0.0M
2021-11-12 14.10 14.30 13.95 14.10 0.0M
2021-11-10 14.40 14.65 13.70 14.10 0.1M
2021-11-09 15.00 15.00 14.20 14.40 0.1M
2021-11-08 15.20 15.30 14.70 14.90 0.0M
2021-11-05 14.80 15.60 14.80 15.20 0.1M
2021-11-04 14.05 15.00 13.90 15.00 0.1M
2021-11-03 14.45 14.45 14.00 14.10 0.1M
2021-11-02 14.40 14.95 14.10 14.30 0.0M
2021-10-29 14.65 15.00 14.60 14.80 0.0M
2021-10-28 14.55 14.60 14.35 14.60 0.0M
2021-10-27 15.15 15.20 14.30 14.50 0.1M
2021-10-26 15.20 15.45 15.05 15.10 0.0M
2021-10-25 15.25 15.35 15.00 15.20 0.0M
2021-10-22 15.60 15.70 14.80 15.00 0.1M
2021-10-21 16.05 16.25 14.50 15.60 0.2M
2021-10-20 16.05 16.10 15.85 16.00 0.0M
2021-10-19 16.10 16.10 15.80 16.05 0.0M
2021-10-18 16.20 16.20 15.85 16.10 0.0M
2021-10-15 16.00 16.35 15.90 16.20 0.0M
2021-10-14 16.40 16.55 15.80 16.05 0.1M
2021-10-13 16.10 16.55 16.00 16.35 0.1M
2021-10-12 16.10 16.10 15.80 15.90 0.0M
2021-10-11 16.25 16.25 15.85 16.00 0.0M
2021-10-08 16.15 16.50 15.95 16.25 0.1M
2021-10-07 16.05 16.20 15.50 16.15 0.0M
2021-10-06 16.50 16.50 15.80 15.95 0.1M
2021-10-05 16.45 16.60 15.55 16.40 0.1M
2021-10-04 16.60 16.75 16.15 16.45 0.1M
2021-10-01 17.60 17.65 16.45 16.90 0.2M
2021-09-30 16.80 17.15 16.55 16.90 0.1M
2021-09-29 17.00 17.00 16.40 16.80 0.0M
2021-09-28 16.45 17.40 16.40 16.80 0.1M
2021-09-27 16.30 16.55 16.10 16.55 0.0M
2021-09-24 16.25 16.60 16.10 16.20 0.1M
2021-09-23 15.75 16.75 15.75 16.15 0.1M
2021-09-22 14.85 15.80 14.80 15.75 0.0M
2021-09-21 15.30 15.30 14.80 14.85 0.1M
2021-09-20 16.00 16.00 14.70 15.15 0.2M
2021-09-17 16.20 16.20 15.90 16.10 0.1M
2021-09-16 16.45 16.45 16.00 16.20 0.1M
2021-09-15 16.05 16.45 15.90 16.45 0.2M
2021-09-14 15.20 16.10 15.00 15.85 0.2M
2021-09-13 15.15 15.25 15.00 15.25 0.0M
2021-09-10 15.30 15.30 15.00 15.25 0.0M
2021-09-09 15.05 15.30 14.95 15.30 0.0M
2021-09-08 15.45 15.65 14.60 15.05 0.2M
2021-09-07 15.00 15.45 14.80 15.35 0.3M
2021-09-06 13.05 14.65 13.00 14.60 0.0M
2021-09-03 11.80 13.10 11.10 12.85 0.8M
2021-09-02 11.95 12.25 11.65 12.15 0.1M
2021-09-01 12.15 12.15 11.55 11.85 0.2M
2021-08-31 13.45 13.50 12.25 12.25 0.1M
2021-08-30 13.35 13.35 13.00 13.25 0.1M
2021-08-27 13.55 13.70 13.30 13.35 0.0M
2021-08-26 13.35 13.70 13.10 13.60 0.0M
2021-08-25 13.70 14.15 13.15 13.40 0.1M
2021-08-24 13.50 14.30 13.05 13.80 0.1M
2021-08-23 15.30 15.70 13.30 13.30 0.2M
2021-08-20 13.95 15.30 13.90 15.00 0.2M
2021-08-19 14.00 14.20 13.55 14.00 0.1M
2021-08-18 12.70 14.25 12.55 14.10 0.3M
2021-08-17 12.60 12.80 12.50 12.70 0.0M
2021-08-16 12.35 12.85 12.30 12.65 0.0M
2021-08-13 12.45 12.50 12.30 12.35 0.0M
2021-08-12 12.75 12.75 12.45 12.50 0.0M
2021-08-11 12.95 13.00 12.20 12.80 0.1M
2021-08-10 12.50 13.05 12.15 12.80 0.2M
2021-08-09 11.30 12.50 11.25 12.50 0.3M
2021-08-06 11.20 11.35 10.90 11.25 0.0M
2021-08-05 10.65 11.10 10.65 11.10 0.0M
2021-08-04 10.85 11.20 10.45 10.80 0.1M
2021-08-03 10.45 10.90 10.45 10.85 0.0M
2021-08-02 10.45 10.55 10.40 10.45 0.0M
2021-07-30 10.50 10.50 10.25 10.45 0.0M
2021-07-29 10.40 10.50 10.20 10.50 0.0M
2021-07-28 10.45 10.50 10.30 10.45 0.0M
2021-07-27 10.50 10.55 10.35 10.50 0.0M
2021-07-26 10.50 10.50 10.15 10.45 0.0M
2021-07-23 10.60 10.60 10.25 10.35 0.0M
2021-07-22 10.30 10.60 10.20 10.50 0.0M
2021-07-21 9.68 10.45 9.66 10.30 0.1M
2021-07-20 9.70 9.88 9.56 9.60 0.1M
2021-07-19 10.10 10.15 9.70 9.72 0.1M
2021-07-16 10.20 10.20 10.10 10.10 0.0M
2021-07-15 10.20 10.30 10.10 10.15 0.0M
2021-07-14 10.30 10.30 10.15 10.30 0.0M
2021-07-13 10.20 10.40 10.00 10.30 0.0M
2021-07-12 10.10 10.30 10.05 10.20 0.0M
2021-07-09 10.40 10.50 10.05 10.35 0.0M
2021-07-08 10.75 10.75 10.30 10.40 0.0M
2021-07-07 10.55 10.75 10.50 10.65 0.0M
2021-07-06 10.65 10.75 10.40 10.55 0.0M
2021-07-05 10.50 10.90 10.50 10.55 0.0M
2021-07-02 10.90 10.90 10.50 10.65 0.0M
2021-07-01 10.10 10.85 10.10 10.85 0.0M
2021-06-30 10.55 10.60 9.96 10.30 0.1M
2021-06-29 10.30 10.70 10.05 10.50 0.0M
2021-06-28 11.05 11.15 10.10 10.35 0.1M
2021-06-25 11.25 11.30 10.45 11.05 0.1M
2021-06-24 11.25 11.45 11.15 11.15 0.0M
2021-06-23 11.20 11.35 11.10 11.15 0.0M
2021-06-22 11.30 11.55 11.15 11.20 0.0M
2021-06-21 11.35 11.45 11.10 11.20 0.0M
2021-06-18 11.30 11.35 11.10 11.35 0.0M
2021-06-17 11.20 11.50 11.15 11.15 0.0M
2021-06-16 11.50 11.50 11.10 11.25 0.1M
2021-06-15 12.00 12.15 10.85 11.50 0.2M
2021-06-14 11.70 12.05 11.55 11.90 0.1M
2021-06-11 11.85 11.85 11.50 11.65 0.0M
2021-06-10 11.75 11.90 11.60 11.65 0.0M
2021-06-09 11.95 11.95 11.65 11.75 0.0M
2021-06-08 12.00 12.00 11.75 11.90 0.0M
2021-06-07 12.20 12.30 11.70 11.95 0.1M
2021-06-04 12.35 12.65 12.05 12.10 0.0M
2021-06-02 12.85 13.00 12.00 12.25 0.2M
2021-06-01 12.80 13.25 12.40 12.75 0.3M
2021-05-31 12.00 12.20 11.70 12.05 0.0M
2021-05-28 11.75 12.20 11.70 11.95 0.0M
2021-05-27 11.55 11.90 11.20 11.85 0.1M
2021-05-26 11.60 11.80 11.50 11.55 0.0M
2021-05-25 12.15 12.15 11.50 11.60 0.1M
2021-05-24 11.90 12.20 11.70 12.00 0.1M
2021-05-21 12.10 12.15 11.65 11.95 0.1M
2021-05-20 12.20 12.20 11.40 12.10 0.1M
2021-05-19 12.30 12.55 12.00 12.25 0.1M
2021-05-18 12.35 12.45 12.10 12.20 0.0M
2021-05-17 12.90 12.90 12.20 12.35 0.0M
2021-05-14 12.65 12.95 12.50 12.60 0.0M
2021-05-13 12.50 12.75 12.10 12.65 0.1M
2021-05-12 12.50 12.50 12.15 12.25 0.0M
2021-05-11 12.70 12.70 12.10 12.50 0.1M
2021-05-10 12.75 13.35 12.20 12.70 0.1M
2021-05-07 13.10 13.25 12.30 12.50 0.1M
2021-05-06 12.25 13.05 12.25 13.00 0.2M
2021-05-05 11.90 12.20 11.50 12.20 0.1M
2021-05-04 12.05 12.30 11.50 11.90 0.1M
2021-04-30 11.85 12.30 11.70 12.05 0.1M
2021-04-29 11.10 11.70 11.10 11.70 0.1M
2021-04-28 11.00 11.20 10.85 11.00 0.0M
2021-04-27 11.00 11.10 10.85 11.10 0.1M
2021-04-26 11.20 11.35 10.90 11.00 0.1M
2021-04-23 11.40 11.55 11.10 11.30 0.0M
2021-04-22 11.80 11.85 11.20 11.35 0.1M
2021-04-21 10.60 11.65 10.60 11.65 0.1M
2021-04-20 11.00 11.15 10.50 10.85 0.1M
2021-04-19 11.25 11.50 10.90 11.00 0.1M
2021-04-16 11.85 11.95 11.00 11.25 0.2M
2021-04-15 11.85 11.95 11.10 11.85 0.2M
2021-04-14 12.50 12.60 11.30 11.65 0.4M
2021-04-13 13.45 13.50 12.45 12.50 0.1M
2021-04-12 12.60 13.85 12.20 13.15 0.3M
2021-04-09 12.30 13.50 12.15 12.60 0.6M
2021-04-08 11.00 12.20 11.00 12.15 0.5M
2021-04-07 11.15 11.40 10.65 10.95 0.1M
2021-04-06 10.40 11.60 10.20 11.00 0.4M
2021-04-01 10.00 12.10 9.98 10.50 1.5M
2021-03-31 8.98 9.58 8.54 9.38 0.1M
2021-03-30 9.06 9.44 8.60 8.96 0.1M
2021-03-29 8.62 9.36 8.62 9.02 0.1M
2021-03-26 8.08 8.52 8.08 8.48 0.0M
2021-03-25 8.16 8.18 8.02 8.16 0.0M
2021-03-24 8.10 8.38 8.00 8.14 0.0M
2021-03-23 8.26 8.50 8.04 8.04 0.0M
2021-03-22 8.34 8.34 8.08 8.26 0.0M
2021-03-19 8.44 8.44 8.08 8.28 0.0M
2021-03-18 8.50 8.50 8.00 8.30 0.0M
2021-03-17 8.40 8.40 7.90 8.30 0.1M
2021-03-16 8.82 8.96 8.38 8.48 0.1M
2021-03-15 8.00 8.80 8.00 8.78 0.1M
2021-03-12 8.00 8.08 7.52 7.86 0.1M
2021-03-11 8.04 8.20 7.80 8.00 0.1M
2021-03-10 8.30 8.40 8.00 8.06 0.0M
2021-03-09 8.38 8.40 7.84 8.26 0.1M
2021-03-08 8.80 8.90 8.24 8.40 0.1M
2021-03-05 8.50 8.98 8.40 8.70 0.0M
2021-03-04 8.90 8.98 8.40 8.58 0.1M
2021-03-03 9.40 9.90 8.74 8.90 0.2M
2021-03-02 8.80 9.30 8.80 9.20 0.1M
2021-03-01 8.06 9.10 8.00 8.80 0.2M
2021-02-26 7.98 8.00 7.76 7.94 0.1M
2021-02-25 7.88 8.18 7.70 8.10 0.1M
2021-02-24 7.66 7.78 7.50 7.70 0.0M
2021-02-23 7.50 7.94 7.46 7.66 0.2M
2021-02-22 6.86 7.48 6.72 7.44 0.2M
2021-02-19 6.70 6.86 6.50 6.84 0.1M
2021-02-18 6.50 6.66 6.48 6.66 0.0M
2021-02-17 6.42 6.50 6.40 6.48 0.0M
2021-02-16 6.42 6.42 6.38 6.40 0.0M
2021-02-15 6.36 6.42 6.36 6.42 0.0M
2021-02-12 6.34 6.40 6.32 6.34 0.0M
2021-02-11 6.42 6.68 6.20 6.38 0.1M
2021-02-10 6.36 6.44 6.34 6.42 0.1M
2021-02-09 6.30 6.40 6.24 6.34 0.0M
2021-02-08 6.28 6.44 6.26 6.40 0.0M
2021-02-05 6.22 6.38 6.06 6.26 0.0M
2021-02-04 6.20 6.22 6.12 6.20 0.0M
2021-02-03 6.42 6.42 6.20 6.20 0.0M
2021-02-02 6.18 6.52 6.12 6.42 0.1M
2021-02-01 6.08 6.24 6.06 6.14 0.0M
2021-01-29 6.06 6.06 5.84 5.92 0.0M
2021-01-28 5.80 6.28 5.64 5.96 0.2M
2021-01-27 6.12 6.12 5.66 5.86 0.1M
2021-01-26 6.08 6.20 6.08 6.20 0.0M
2021-01-25 6.16 6.22 6.06 6.14 0.0M
2021-01-22 6.22 6.22 6.06 6.16 0.0M
2021-01-21 6.30 6.30 6.12 6.24 0.0M
2021-01-20 6.14 6.30 6.10 6.22 0.0M
2021-01-19 6.28 6.30 6.12 6.28 0.0M
2021-01-18 6.38 6.38 6.22 6.34 0.0M
2021-01-15 6.48 6.48 6.22 6.32 0.0M
2021-01-14 6.26 6.40 6.22 6.40 0.0M
2021-01-13 6.46 6.46 6.22 6.28 0.0M
2021-01-12 6.54 6.54 6.30 6.32 0.0M
2021-01-11 6.80 6.80 6.36 6.44 0.1M
2021-01-08 6.44 6.54 6.08 6.20 0.1M
2021-01-07 6.24 6.40 6.18 6.40 0.1M
2021-01-05 6.28 6.28 5.92 6.06 0.1M
2021-01-04 6.24 6.38 6.18 6.26 0.1M