Bowim (BOWP)

BOWP
🏛️ Polen →
5.28
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 8.14 8.16 7.98 8.08 0.0M
2021-12-29 7.98 8.16 7.90 8.02 0.1M
2021-12-28 7.68 7.98 7.50 7.90 0.2M
2021-12-27 7.72 7.80 7.52 7.64 0.1M
2021-12-23 8.00 8.02 7.70 7.80 0.1M
2021-12-22 8.02 8.04 7.90 7.98 0.1M
2021-12-21 7.96 8.16 7.94 8.08 0.1M
2021-12-20 8.16 8.16 7.82 8.04 0.0M
2021-12-17 8.28 8.28 8.14 8.16 0.0M
2021-12-16 8.16 8.46 8.10 8.30 0.0M
2021-12-15 8.20 8.28 7.98 8.12 0.1M
2021-12-14 8.32 8.46 8.10 8.20 0.0M
2021-12-13 8.32 8.50 8.30 8.30 0.0M
2021-12-10 8.34 8.44 8.32 8.32 0.0M
2021-12-09 8.66 8.68 8.30 8.34 0.0M
2021-12-08 8.48 8.74 8.28 8.56 0.1M
2021-12-07 8.16 8.54 8.12 8.40 0.0M
2021-12-06 8.04 8.22 8.04 8.16 0.0M
2021-12-03 8.14 8.26 8.00 8.04 0.1M
2021-12-02 8.14 8.22 7.92 8.08 0.1M
2021-12-01 8.38 8.46 8.12 8.12 0.0M
2021-11-30 8.10 8.48 8.02 8.36 0.1M
2021-11-29 8.26 8.30 7.98 8.02 0.1M
2021-11-26 8.42 8.44 8.14 8.32 0.1M
2021-11-25 8.56 8.68 8.34 8.52 0.0M
2021-11-24 9.10 9.10 8.48 8.60 0.1M
2021-11-23 8.66 9.12 8.50 9.12 0.1M
2021-11-22 8.40 8.64 8.16 8.58 0.1M
2021-11-19 8.44 8.66 8.22 8.48 0.1M
2021-11-18 8.66 8.66 8.30 8.46 0.1M
2021-11-17 8.80 8.84 8.56 8.68 0.0M
2021-11-16 8.88 8.88 8.62 8.74 0.1M
2021-11-15 8.84 9.06 8.70 8.88 0.0M
2021-11-12 8.92 9.00 8.74 8.76 0.0M
2021-11-10 9.06 9.14 8.68 8.88 0.1M
2021-11-09 9.04 9.32 8.98 8.98 0.0M
2021-11-08 8.94 9.18 8.88 9.02 0.0M
2021-11-05 9.32 9.42 8.84 8.92 0.1M
2021-11-04 9.48 9.56 9.12 9.36 0.1M
2021-11-03 8.80 9.64 8.72 9.46 0.2M
2021-11-02 9.10 9.22 8.62 8.80 0.1M
2021-10-29 9.30 9.30 9.06 9.10 0.0M
2021-10-28 9.24 9.46 9.00 9.30 0.1M
2021-10-27 9.50 9.50 9.08 9.20 0.2M
2021-10-26 9.30 11.15 9.24 9.60 1.0M
2021-10-25 9.44 9.48 9.20 9.28 0.0M
2021-10-22 9.20 9.60 9.16 9.30 0.0M
2021-10-21 9.12 9.34 9.10 9.20 0.0M
2021-10-20 9.42 9.42 8.88 9.10 0.1M
2021-10-19 9.80 9.80 9.36 9.44 0.1M
2021-10-18 10.40 10.75 9.80 9.86 0.2M
2021-10-15 9.92 10.45 9.84 10.35 0.1M
2021-10-14 9.44 9.88 9.44 9.72 0.0M
2021-10-13 9.68 9.68 9.32 9.42 0.0M
2021-10-12 9.96 9.96 9.46 9.72 0.0M
2021-10-11 9.50 9.98 9.36 9.96 0.1M
2021-10-08 9.48 9.74 9.30 9.44 0.1M
2021-10-07 8.88 9.50 8.88 9.46 0.1M
2021-10-06 9.18 9.18 8.62 8.90 0.1M
2021-10-05 8.90 9.18 8.84 9.16 0.0M
2021-10-04 9.12 9.14 8.92 8.96 0.1M
2021-10-01 9.22 9.34 8.92 9.12 0.1M
2021-09-30 8.98 9.44 8.96 9.26 0.1M
2021-09-29 8.84 9.14 8.54 9.10 0.2M
2021-09-28 9.38 9.48 8.98 9.00 0.2M
2021-09-27 9.78 9.80 9.26 9.50 0.1M
2021-09-24 9.74 10.00 9.74 9.76 0.0M
2021-09-23 9.98 10.00 9.70 9.70 0.1M
2021-09-22 9.80 10.15 9.76 9.84 0.1M
2021-09-21 10.05 10.15 9.70 9.80 0.1M
2021-09-20 11.40 11.40 9.60 10.00 0.5M
2021-09-17 10.05 11.15 10.05 10.75 0.4M
2021-09-16 10.15 10.15 9.62 9.94 0.1M
2021-09-15 9.60 10.25 9.60 10.05 0.2M
2021-09-14 9.90 9.90 9.36 9.52 0.3M
2021-09-13 10.10 10.15 9.76 9.98 0.1M
2021-09-10 10.20 10.20 10.00 10.10 0.0M
2021-09-09 10.10 10.25 9.88 10.20 0.1M
2021-09-08 10.20 10.20 10.00 10.15 0.1M
2021-09-07 10.30 10.55 10.05 10.15 0.1M
2021-09-06 10.85 10.85 9.80 10.25 0.2M
2021-09-03 10.50 10.85 10.25 10.60 0.2M
2021-09-02 10.25 10.50 10.10 10.40 0.1M
2021-09-01 10.55 10.70 9.96 10.20 0.2M
2021-08-31 10.55 10.65 10.40 10.50 0.1M
2021-08-30 10.00 10.70 10.00 10.55 0.2M
2021-08-27 10.05 10.20 9.94 9.94 0.0M
2021-08-26 10.15 10.25 9.92 9.98 0.1M
2021-08-25 10.20 10.25 9.96 10.20 0.1M
2021-08-24 10.40 10.40 10.05 10.20 0.1M
2021-08-23 10.40 10.45 9.94 10.40 0.1M
2021-08-20 10.35 10.55 10.05 10.35 0.1M
2021-08-19 10.45 10.60 9.96 10.30 0.3M
2021-08-18 10.95 11.05 10.35 10.70 0.1M
2021-08-17 11.05 11.10 10.80 11.00 0.0M
2021-08-16 10.90 11.25 10.65 11.10 0.2M
2021-08-13 11.00 11.00 10.60 10.90 0.1M
2021-08-12 11.00 11.20 10.85 11.00 0.1M
2021-08-11 10.55 11.40 10.45 10.95 0.2M
2021-08-10 11.15 11.20 10.40 10.50 0.4M
2021-08-09 11.65 11.80 11.00 11.10 0.2M
2021-08-06 11.30 11.80 11.05 11.70 0.3M
2021-08-05 11.15 11.60 10.70 11.15 0.6M
2021-08-04 13.00 13.00 10.70 11.10 1.4M
2021-08-03 13.75 13.90 12.65 12.80 0.4M
2021-08-02 11.15 13.70 11.15 13.50 1.3M
2021-07-30 11.25 11.60 10.95 11.25 0.1M
2021-07-29 11.15 11.50 10.90 11.10 0.1M
2021-07-28 10.40 11.20 10.30 10.90 0.1M
2021-07-27 10.05 10.70 9.82 10.40 0.1M
2021-07-26 10.05 10.30 9.76 10.15 0.1M
2021-07-23 10.50 10.55 9.94 10.20 0.1M
2021-07-22 10.60 10.85 10.20 10.35 0.1M
2021-07-21 10.00 10.75 9.68 10.60 0.7M
2021-07-20 10.75 11.30 9.68 9.68 0.4M
2021-07-19 12.05 12.05 10.75 10.85 0.2M
2021-07-16 11.90 12.40 11.75 12.05 0.0M
2021-07-15 12.20 12.50 11.45 11.90 0.1M
2021-07-14 12.50 12.60 11.85 12.30 0.1M
2021-07-13 12.50 13.30 12.30 12.55 0.1M
2021-07-12 12.60 12.75 12.25 12.50 0.0M
2021-07-09 12.30 12.60 12.05 12.55 0.1M
2021-07-08 12.45 12.60 12.00 12.00 0.1M
2021-07-07 12.00 12.50 12.00 12.40 0.1M
2021-07-06 12.30 12.75 11.85 11.95 0.2M
2021-07-05 11.15 12.50 10.75 12.30 0.2M
2021-07-02 10.80 11.30 10.65 10.85 0.0M
2021-07-01 11.35 11.35 10.55 10.80 0.1M
2021-06-30 11.00 11.45 10.85 11.15 0.1M
2021-06-29 11.55 11.55 10.80 10.90 0.1M
2021-06-28 11.70 11.75 11.25 11.50 0.1M
2021-06-25 11.40 11.80 11.20 11.60 0.1M
2021-06-24 11.15 11.65 10.70 11.40 0.3M
2021-06-23 10.60 10.95 10.45 10.80 0.1M
2021-06-22 10.70 11.20 10.45 10.45 0.1M
2021-06-21 10.35 10.80 9.70 10.70 0.2M
2021-06-18 9.82 11.30 9.70 10.30 0.5M
2021-06-17 8.78 10.00 8.64 9.88 0.2M
2021-06-16 8.68 8.90 8.50 8.88 0.1M
2021-06-15 8.86 9.28 8.64 8.90 0.1M
2021-06-14 8.30 8.88 8.30 8.88 0.1M
2021-06-11 8.74 8.88 8.20 8.30 0.1M
2021-06-10 8.94 9.28 8.46 8.74 0.2M
2021-06-09 8.00 8.94 7.84 8.94 0.2M
2021-06-08 7.90 8.06 7.86 8.00 0.0M
2021-06-07 8.08 8.08 7.76 7.90 0.0M
2021-06-04 8.00 8.10 7.88 8.08 0.1M
2021-06-02 7.88 8.00 7.82 8.00 0.0M
2021-06-01 7.96 8.10 7.76 7.80 0.1M
2021-05-31 7.72 8.20 7.72 7.98 0.1M
2021-05-28 8.20 8.20 7.62 7.86 0.1M
2021-05-27 7.80 8.00 7.70 7.88 0.0M
2021-05-26 8.08 8.10 7.30 7.78 0.2M
2021-05-25 8.12 8.12 7.94 8.08 0.0M
2021-05-24 7.86 8.20 7.86 8.06 0.1M
2021-05-21 8.10 8.12 7.76 8.06 0.1M
2021-05-20 7.92 8.18 7.76 8.10 0.1M
2021-05-19 8.50 8.50 7.80 7.96 0.2M
2021-05-18 8.74 8.98 8.32 8.50 0.2M
2021-05-17 7.98 8.80 7.92 8.74 0.3M
2021-05-14 8.10 8.18 7.86 8.06 0.1M
2021-05-13 8.20 8.20 7.66 8.12 0.2M
2021-05-12 8.18 8.48 7.94 8.20 0.2M
2021-05-11 8.60 8.60 7.94 8.00 0.2M
2021-05-10 8.60 8.98 8.40 8.60 0.5M
2021-05-07 8.70 8.74 7.86 8.10 0.4M
2021-05-06 7.78 9.38 7.56 8.40 1.0M
2021-05-05 4.91 6.80 4.89 6.80 0.6M
2021-05-04 4.72 4.94 4.72 4.88 0.1M
2021-04-30 4.64 4.80 4.64 4.66 0.0M
2021-04-29 4.60 4.70 4.60 4.60 0.0M
2021-04-28 4.57 4.60 4.49 4.60 0.0M
2021-04-27 4.59 4.60 4.47 4.58 0.0M
2021-04-26 4.60 4.72 4.58 4.60 0.0M
2021-04-23 4.60 4.60 4.38 4.56 0.0M
2021-04-22 4.50 4.60 4.48 4.60 0.0M
2021-04-21 4.59 4.59 4.40 4.53 0.1M
2021-04-20 5.00 5.08 4.59 4.59 0.1M
2021-04-19 4.80 4.89 4.64 4.65 0.0M
2021-04-16 4.75 4.80 4.75 4.80 0.0M
2021-04-15 4.79 4.79 4.70 4.75 0.0M
2021-04-14 4.56 4.80 4.50 4.78 0.0M
2021-04-13 4.60 4.65 4.50 4.62 0.0M
2021-04-12 4.78 4.78 4.60 4.60 0.0M
2021-04-09 4.97 4.98 4.68 4.74 0.0M
2021-04-08 4.60 5.20 4.60 4.94 0.2M
2021-04-07 4.30 4.53 4.30 4.53 0.0M
2021-04-06 4.18 4.30 4.14 4.30 0.1M
2021-04-01 4.04 4.20 4.04 4.18 0.0M
2021-03-31 4.04 4.08 4.00 4.08 0.0M
2021-03-30 4.06 4.06 4.00 4.00 0.0M
2021-03-29 4.00 4.00 4.00 4.00 0.0M
2021-03-26 4.00 4.10 3.92 4.00 0.0M
2021-03-25 3.96 4.00 3.90 3.90 0.0M
2021-03-24 4.02 4.02 3.90 3.90 0.0M
2021-03-23 4.04 4.04 4.02 4.02 0.0M
2021-03-22 3.70 4.06 3.70 4.02 0.0M
2021-03-19 3.80 3.88 3.74 3.74 0.0M
2021-03-18 3.82 4.08 3.72 3.72 0.0M
2021-03-17 3.92 3.92 3.70 3.86 0.0M
2021-03-16 3.98 3.98 3.86 3.86 0.0M
2021-03-15 3.90 4.18 3.80 4.00 0.0M
2021-03-12 3.88 3.90 3.86 3.90 0.0M
2021-03-11 3.90 3.90 3.86 3.86 0.0M
2021-03-10 3.96 3.96 3.90 3.92 0.0M
2021-03-09 4.18 4.18 3.90 4.00 0.0M
2021-03-08 3.86 4.34 3.74 4.20 0.1M
2021-03-05 3.74 3.86 3.74 3.86 0.0M
2021-03-04 3.88 3.88 3.88 3.88 0.0M
2021-03-03 3.80 3.88 3.80 3.88 0.0M
2021-03-02 3.80 3.86 3.80 3.86 0.0M
2021-03-01 3.80 3.80 3.80 3.80 0.0M
2021-02-26 3.68 3.80 3.66 3.80 0.0M
2021-02-25 3.70 3.70 3.68 3.70 0.0M
2021-02-24 3.60 3.70 3.60 3.70 0.0M
2021-02-23 3.86 3.86 3.56 3.70 0.0M
2021-02-22 3.88 3.90 3.74 3.88 0.0M
2021-02-19 3.82 3.94 3.72 3.88 0.0M
2021-02-18 3.88 3.94 3.84 3.84 0.0M
2021-02-17 3.92 3.94 3.86 3.94 0.0M
2021-02-16 4.00 4.00 3.90 3.98 0.0M
2021-02-15 4.00 4.00 3.96 4.00 0.0M
2021-02-12 4.00 4.00 3.96 3.98 0.0M
2021-02-11 3.96 4.00 3.96 4.00 0.0M
2021-02-10 3.90 3.96 3.90 3.96 0.0M
2021-02-09 3.94 3.94 3.82 3.90 0.0M
2021-02-08 4.10 4.10 4.00 4.00 0.0M
2021-02-05 4.10 4.24 4.04 4.10 0.0M
2021-02-04 3.94 4.00 3.90 4.00 0.0M
2021-02-03 3.90 3.94 3.90 3.92 0.0M
2021-02-02 3.82 3.98 3.56 3.90 0.0M
2021-02-01 3.92 3.92 3.82 3.90 0.0M
2021-01-29 3.62 3.90 3.62 3.90 0.0M
2021-01-28 3.70 3.70 3.52 3.62 0.0M
2021-01-27 3.74 3.78 3.54 3.66 0.0M
2021-01-26 3.78 3.78 3.72 3.72 0.0M
2021-01-25 3.44 3.68 3.44 3.68 0.0M
2021-01-22 3.38 3.44 3.36 3.44 0.0M
2021-01-21 3.48 3.50 3.48 3.50 0.0M
2021-01-20 3.60 3.60 3.42 3.48 0.0M
2021-01-19 3.64 3.66 3.58 3.58 0.0M
2021-01-18 3.52 3.70 3.52 3.64 0.0M
2021-01-15 3.44 3.52 3.40 3.50 0.0M
2021-01-14 3.38 3.50 3.38 3.50 0.0M
2021-01-13 3.50 3.50 3.50 3.50 0.0M
2021-01-12 3.40 3.54 3.38 3.54 0.0M
2021-01-11 3.54 3.54 3.50 3.50 0.0M
2021-01-08 3.76 3.90 3.48 3.54 0.0M
2021-01-07 3.50 3.68 3.50 3.68 0.0M
2021-01-05 3.26 3.58 3.16 3.48 0.0M
2021-01-04 3.00 3.28 3.00 3.26 0.0M