Aplisens (APN)

APN
🏛️ Polen →
17.85
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
2023-12-29 22.40 23.20 22.40 22.60 0.0M
2023-12-28 23.00 23.00 22.40 22.40 0.0M
2023-12-27 23.20 23.20 22.20 22.80 0.0M
2023-12-22 23.20 23.20 22.40 23.20 0.0M
2023-12-21 23.20 23.20 21.80 22.00 0.0M
2023-12-20 22.80 22.80 21.60 22.80 0.0M
2023-12-19 23.20 23.20 22.80 23.00 0.0M
2023-12-18 23.20 23.20 22.80 23.20 0.0M
2023-12-15 23.20 23.20 23.00 23.20 0.0M
2023-12-14 23.20 23.20 23.00 23.20 0.0M
2023-12-13 23.00 23.20 22.80 23.20 0.0M
2023-12-12 22.80 22.80 22.40 22.80 0.0M
2023-12-11 23.00 23.00 22.00 22.80 0.0M
2023-12-08 23.00 23.00 22.80 23.00 0.0M
2023-12-07 23.00 23.00 22.60 23.00 0.0M
2023-12-06 23.00 23.00 22.80 23.00 0.0M
2023-12-05 23.00 23.00 22.60 23.00 0.0M
2023-12-04 22.60 23.00 22.40 23.00 0.0M
2023-12-01 22.20 22.60 22.20 22.60 0.0M
2023-11-30 22.60 22.60 22.60 22.60 0.0M
2023-11-29 22.40 22.60 22.20 22.60 0.0M
2023-11-28 22.60 22.60 22.40 22.60 0.0M
2023-11-27 22.60 22.60 22.40 22.60 0.0M
2023-11-24 23.20 23.60 22.80 22.80 0.0M
2023-11-23 23.00 23.20 22.40 23.20 0.0M
2023-11-22 22.80 23.00 22.40 22.60 0.0M
2023-11-21 22.60 22.80 22.00 22.20 0.0M
2023-11-20 22.20 22.60 22.20 22.40 0.0M
2023-11-17 22.40 23.00 22.00 22.40 0.0M
2023-11-16 22.20 22.20 21.40 22.20 0.0M
2023-11-15 21.80 22.00 21.80 21.80 0.0M
2023-11-14 21.80 22.00 21.40 22.00 0.0M
2023-11-13 21.80 21.80 21.40 21.40 0.0M
2023-11-10 22.40 22.40 21.80 21.80 0.0M
2023-11-09 22.00 22.20 22.00 22.00 0.0M
2023-11-08 22.00 22.20 21.80 21.80 0.0M
2023-11-07 22.40 22.40 21.60 21.80 0.0M
2023-11-06 22.00 22.00 22.00 22.00 0.0M
2023-11-03 22.20 22.40 21.80 22.00 0.0M
2023-11-02 22.20 22.40 22.00 22.40 0.0M
2023-10-31 22.00 22.60 21.80 22.20 0.0M
2023-10-30 22.00 22.20 21.40 22.00 0.0M
2023-10-27 22.20 22.20 21.60 21.80 0.0M
2023-10-26 21.80 23.00 21.80 22.20 0.0M
2023-10-25 22.00 22.20 21.80 22.20 0.0M
2023-10-24 22.00 23.60 21.40 23.40 0.0M
2023-10-23 23.20 23.40 21.80 22.00 0.0M
2023-10-20 22.20 23.40 21.80 22.20 0.0M
2023-10-19 22.80 22.80 21.60 21.80 0.0M
2023-10-18 22.80 22.80 21.60 21.60 0.0M
2023-10-17 22.20 22.40 22.00 22.40 0.0M
2023-10-16 22.40 22.40 22.20 22.20 0.0M
2023-10-13 22.40 22.40 21.40 21.60 0.0M
2023-10-12 22.40 22.40 21.20 21.80 0.0M
2023-10-11 22.40 22.40 21.20 21.60 0.0M
2023-10-10 22.00 22.40 21.20 21.40 0.0M
2023-10-09 21.80 22.00 21.40 22.00 0.0M
2023-10-06 21.60 21.60 21.40 21.40 0.0M
2023-10-05 22.00 22.00 21.60 21.60 0.0M
2023-10-04 22.40 22.40 21.60 21.80 0.0M
2023-10-03 22.40 22.40 22.20 22.20 0.0M
2023-10-02 22.40 22.40 22.20 22.20 0.0M
2023-09-29 22.40 22.60 22.40 22.60 0.0M
2023-09-28 23.40 23.40 22.40 22.60 0.0M
2023-09-27 24.00 24.00 22.80 23.40 0.0M
2023-09-26 24.00 24.00 22.80 22.80 0.0M
2023-09-25 24.20 24.20 22.80 22.80 0.0M
2023-09-22 22.60 23.00 22.60 22.60 0.0M
2023-09-21 24.20 24.20 22.40 22.60 0.0M
2023-09-20 24.20 24.20 23.00 23.20 0.0M
2023-09-19 23.40 24.20 22.60 23.00 0.0M
2023-09-18 22.60 23.40 22.20 22.60 0.0M
2023-09-15 22.60 24.20 21.60 22.20 0.0M
2023-09-14 22.00 22.60 22.00 22.60 0.0M
2023-09-13 21.60 22.00 21.40 21.80 0.0M
2023-09-12 22.60 22.60 21.20 21.40 0.0M
2023-09-11 22.20 22.60 21.60 22.00 0.0M
2023-09-08 22.80 22.80 21.40 22.00 0.0M
2023-09-07 22.40 23.00 21.40 21.80 0.0M
2023-09-06 23.00 23.00 22.60 22.80 0.0M
2023-09-05 24.60 24.60 22.60 23.00 0.0M
2023-09-04 23.80 24.60 23.80 24.20 0.0M
2023-09-01 22.40 24.60 22.40 24.40 0.0M
2023-08-31 23.00 23.00 22.60 22.60 0.0M
2023-08-30 23.00 23.00 22.60 22.60 0.0M
2023-08-29 22.40 23.00 22.40 23.00 0.0M
2023-08-28 23.20 23.20 23.00 23.00 0.0M
2023-08-25 23.20 23.20 23.20 23.20 0.0M
2023-08-24 23.20 23.20 23.20 23.20 0.0M
2023-08-23 23.20 23.20 22.40 22.40 0.0M
2023-08-22 23.00 23.00 23.00 23.00 0.0M
2023-08-21 23.00 23.00 22.40 22.40 0.0M
2023-08-18 23.00 24.60 22.60 23.20 0.0M
2023-08-17 23.00 24.80 22.20 23.20 0.0M
2023-08-16 22.00 23.20 21.80 23.20 0.0M
2023-08-14 21.00 22.00 21.00 22.00 0.0M
2023-08-11 22.00 22.00 21.80 22.00 0.0M
2023-08-10 21.80 22.00 21.80 22.00 0.0M
2023-08-09 21.40 21.80 21.40 21.80 0.0M
2023-08-08 21.40 21.40 20.80 21.40 0.0M
2023-08-07 21.40 21.40 20.80 20.80 0.0M
2023-08-04 21.20 21.20 21.20 21.20 0.0M
2023-08-03 21.00 21.00 20.20 21.00 0.0M
2023-08-02 21.00 21.40 20.80 21.00 0.0M
2023-08-01 20.80 21.00 20.60 20.80 0.0M
2023-07-31 20.40 21.40 20.20 20.60 0.0M
2023-07-28 20.20 20.20 19.80 20.20 0.0M
2023-07-27 20.00 20.40 19.90 20.40 0.0M
2023-07-26 19.50 20.00 19.40 19.50 0.0M
2023-07-25 19.60 19.60 19.50 19.50 0.0M
2023-07-24 19.60 19.60 19.10 19.50 0.0M
2023-07-21 19.50 19.50 19.50 19.50 0.0M
2023-07-20 19.50 19.50 19.50 19.50 0.0M
2023-07-19 19.50 19.50 19.20 19.50 0.0M
2023-07-18 19.40 19.60 19.40 19.40 0.0M
2023-07-17 19.50 19.50 19.30 19.50 0.0M
2023-07-14 19.60 19.60 19.10 19.50 0.0M
2023-07-13 19.50 19.60 19.50 19.60 0.0M
2023-07-12 19.80 19.80 19.10 19.60 0.0M
2023-07-11 19.70 20.00 19.30 19.60 0.0M
2023-07-10 20.80 20.80 19.70 19.90 0.0M
2023-07-07 20.80 20.80 20.00 20.00 0.0M
2023-07-06 20.40 20.80 20.20 20.80 0.0M
2023-07-05 21.00 21.00 20.60 21.00 0.0M
2023-07-04 21.40 21.40 20.60 20.60 0.0M
2023-07-03 21.40 21.40 20.80 21.40 0.0M
2023-06-30 21.20 21.60 20.40 21.40 0.0M
2023-06-29 21.00 21.20 20.20 21.00 0.0M
2023-06-28 20.80 21.00 20.80 21.00 0.0M
2023-06-27 20.40 21.00 20.00 20.40 0.0M
2023-06-26 20.00 20.40 20.00 20.40 0.0M
2023-06-23 19.90 20.00 19.60 20.00 0.0M
2023-06-22 19.50 19.90 19.00 19.90 0.0M
2023-06-21 19.30 19.50 19.30 19.50 0.0M
2023-06-20 19.30 19.30 18.80 19.30 0.0M
2023-06-19 19.50 19.50 18.70 19.30 0.0M
2023-06-16 19.50 19.50 19.50 19.50 0.0M
2023-06-15 19.40 19.50 19.40 19.40 0.0M
2023-06-14 19.50 19.50 19.30 19.50 0.0M
2023-06-13 19.50 19.50 19.30 19.50 0.0M
2023-06-12 18.80 19.40 18.70 19.40 0.0M
2023-06-09 19.30 19.40 18.60 18.60 0.0M
2023-06-07 19.30 19.30 18.80 19.30 0.0M
2023-06-06 19.50 19.50 18.90 19.30 0.0M
2023-06-05 19.50 19.50 18.80 19.30 0.0M
2023-06-02 19.40 19.50 19.40 19.50 0.0M
2023-06-01 18.60 19.50 18.50 19.40 0.0M
2023-05-31 19.60 19.60 18.00 18.50 0.0M
2023-05-30 19.60 19.60 19.50 19.60 0.0M
2023-05-29 19.60 19.60 18.20 19.60 0.0M
2023-05-26 20.40 20.40 19.70 20.00 0.0M
2023-05-25 20.40 20.40 20.20 20.20 0.0M
2023-05-24 20.00 20.40 20.00 20.40 0.0M
2023-05-23 19.70 20.60 19.40 20.20 0.0M
2023-05-22 19.00 19.30 18.90 19.30 0.0M
2023-05-19 19.10 19.10 18.60 19.00 0.0M
2023-05-18 19.20 19.20 19.20 19.20 0.0M
2023-05-17 18.50 20.20 18.50 18.90 0.0M
2023-05-16 18.70 18.70 18.30 18.70 0.0M
2023-05-15 18.70 18.70 17.30 18.70 0.0M
2023-05-12 18.70 18.90 18.30 18.70 0.0M
2023-05-11 17.80 20.80 17.80 18.80 0.0M
2023-05-10 17.80 17.80 17.40 17.60 0.0M
2023-05-09 17.80 17.80 17.70 17.80 0.0M
2023-05-08 17.80 17.80 17.80 17.80 0.0M
2023-05-05 17.80 18.00 17.20 17.80 0.0M
2023-05-04 17.80 17.80 17.80 17.80 0.0M
2023-05-02 17.80 17.80 17.80 17.80 0.0M
2023-04-28 17.80 17.80 17.80 17.80 0.0M
2023-04-27 17.70 17.80 17.50 17.80 0.0M
2023-04-26 17.70 17.70 17.70 17.70 0.0M
2023-04-25 17.00 17.80 17.00 17.70 0.0M
2023-04-24 17.30 17.30 16.50 17.20 0.0M
2023-04-21 17.30 17.30 16.80 17.30 0.0M
2023-04-20 17.20 17.20 16.90 17.20 0.0M
2023-04-19 17.50 17.80 17.40 17.40 0.0M
2023-04-18 17.50 17.50 16.90 17.30 0.0M
2023-04-17 17.40 17.40 17.40 17.40 0.0M
2023-04-14 17.40 17.40 17.10 17.10 0.0M
2023-04-13 17.80 17.80 17.10 17.10 0.0M
2023-04-12 17.50 17.60 16.70 17.60 0.0M
2023-04-11 17.00 17.50 16.60 17.50 0.0M
2023-04-06 16.90 17.00 16.50 17.00 0.0M
2023-04-05 16.90 17.00 16.50 16.60 0.0M
2023-04-04 16.90 17.00 16.50 16.90 0.0M
2023-04-03 16.30 16.80 15.90 16.70 0.0M
2023-03-31 16.10 16.40 16.00 16.00 0.0M
2023-03-30 16.20 16.20 16.20 16.20 0.0M
2023-03-29 16.00 16.00 15.70 16.00 0.0M
2023-03-28 16.00 16.00 15.70 15.70 0.0M
2023-03-27 16.10 16.10 15.80 15.90 0.0M
2023-03-24 16.20 16.20 15.70 15.90 0.0M
2023-03-23 16.30 16.30 15.90 16.20 0.0M
2023-03-22 15.90 15.90 15.60 15.90 0.0M
2023-03-21 15.90 15.90 15.90 15.90 0.0M
2023-03-20 15.90 15.90 15.90 15.90 0.0M
2023-03-17 15.60 15.90 15.60 15.90 0.0M
2023-03-16 15.90 16.00 15.30 16.00 0.0M
2023-03-15 15.90 15.90 15.90 15.90 0.0M
2023-03-14 15.80 16.00 15.80 15.90 0.0M
2023-03-13 15.80 15.80 15.50 15.50 0.0M
2023-03-10 16.00 16.00 15.60 15.90 0.0M
2023-03-09 16.00 16.00 16.00 16.00 0.0M
2023-03-08 16.00 16.00 16.00 16.00 0.0M
2023-03-07 16.30 16.30 15.90 16.00 0.0M
2023-03-06 16.30 16.30 16.20 16.30 0.0M
2023-03-03 16.20 16.20 16.20 16.20 0.0M
2023-03-02 16.10 16.20 15.60 16.20 0.0M
2023-03-01 15.90 16.10 15.60 16.10 0.0M
2023-02-28 16.00 16.00 15.30 15.90 0.0M
2023-02-27 16.10 16.10 15.20 16.00 0.0M
2023-02-24 16.00 16.00 15.80 16.00 0.0M
2023-02-23 15.80 16.00 15.80 16.00 0.0M
2023-02-22 16.20 16.20 15.20 15.80 0.0M
2023-02-21 16.40 16.40 16.10 16.20 0.0M
2023-02-20 15.40 16.40 15.40 16.40 0.0M
2023-02-17 15.80 15.80 15.40 15.40 0.0M
2023-02-16 15.80 15.80 15.50 15.80 0.0M
2023-02-15 15.70 15.70 15.70 15.70 0.0M
2023-02-14 15.90 16.00 15.70 15.70 0.0M
2023-02-13 15.30 15.90 15.10 15.80 0.0M
2023-02-10 14.50 15.30 14.50 15.30 0.0M
2023-02-09 14.50 14.50 14.20 14.50 0.0M
2023-02-08 14.50 14.50 14.50 14.50 0.0M
2023-02-07 14.20 14.50 13.90 14.50 0.0M
2023-02-06 14.40 14.40 13.90 14.40 0.0M
2023-02-03 14.20 14.50 13.90 14.40 0.0M
2023-02-02 14.50 14.50 14.50 14.50 0.0M
2023-02-01 14.10 14.50 14.10 14.50 0.0M
2023-01-31 13.90 14.10 13.70 14.10 0.0M
2023-01-30 14.00 14.00 13.50 13.50 0.0M
2023-01-27 13.60 14.10 13.60 13.80 0.0M
2023-01-26 14.10 14.10 13.40 13.70 0.0M
2023-01-25 14.00 14.10 13.40 14.10 0.0M
2023-01-24 14.10 14.10 13.80 13.80 0.0M
2023-01-23 13.90 14.10 13.90 13.90 0.0M
2023-01-20 14.10 14.10 13.90 14.10 0.0M
2023-01-19 14.10 14.10 13.90 13.90 0.0M
2023-01-18 13.50 14.20 13.50 14.10 0.0M
2023-01-17 13.40 13.50 13.40 13.50 0.0M
2023-01-16 13.40 13.40 13.40 13.40 0.0M
2023-01-13 13.20 13.40 13.20 13.40 0.0M
2023-01-12 13.20 13.20 13.20 13.20 0.0M
2023-01-11 13.50 13.50 13.10 13.20 0.0M
2023-01-10 13.80 13.80 13.20 13.60 0.0M
2023-01-09 13.50 13.80 13.40 13.80 0.0M
2023-01-05 13.90 13.90 13.50 13.50 0.0M
2023-01-04 13.90 13.90 13.90 13.90 0.0M
2023-01-03 14.00 14.00 14.00 14.00 0.0M
2023-01-02 14.10 14.10 13.40 13.50 0.0M