CCC (CCCP)

CCCP
🏛️ Polen →
187.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 187.15 187.95 187.00 187.35 5.5K
09:05 187.50 187.90 186.70 187.75 3.3K
09:10 187.75 188.15 187.60 188.00 2.5K
09:15 187.95 187.95 187.30 187.45 2.4K
09:20 187.40 187.40 186.30 186.30 2.3K
09:25 186.20 186.90 186.20 186.35 1.2K
09:30 186.30 186.50 185.75 186.15 4.1K
09:35 186.10 186.35 186.00 186.25 2.1K
09:40 186.35 186.55 186.35 186.35 0.4K
09:45 186.55 186.65 186.35 186.55 0.8K
09:50 186.40 186.50 186.25 186.45 0.7K
09:55 186.40 186.65 186.40 186.65 0.8K
10:00 186.45 186.75 186.45 186.45 1.6K
10:05 186.55 186.90 186.50 186.90 0.8K
10:10 187.05 187.35 186.85 187.35 1.6K
10:15 187.40 187.40 187.20 187.30 0.5K
10:20 187.25 187.50 187.15 187.40 0.8K
10:25 187.35 187.40 187.25 187.25 1.4K
10:30 187.20 187.30 186.95 187.30 0.9K
10:35 187.20 187.20 187.05 187.20 0.3K
10:40 187.20 187.30 187.05 187.20 0.4K
10:45 187.20 187.40 187.20 187.20 0.5K
10:50 187.40 187.65 187.40 187.45 1.0K
10:55 187.50 187.50 187.45 187.45 0.3K
11:00 187.45 187.45 187.30 187.30 0.3K
11:05 187.35 187.60 187.35 187.60 0.6K
11:10 187.50 187.55 187.30 187.30 0.6K
11:15 187.45 188.25 187.45 188.25 7.5K
11:20 188.30 188.40 188.00 188.00 0.7K
11:25 188.00 188.50 188.00 188.20 0.8K
11:30 188.30 188.30 188.30 188.30 0.2K
11:35 188.45 189.00 188.00 188.00 6.8K
11:40 187.95 188.20 187.90 188.00 3.2K
11:45 188.00 188.05 187.95 187.95 1.6K
11:50 187.95 188.05 187.95 188.00 4.6K
11:55 188.05 188.25 188.05 188.25 1.3K
12:00 188.25 188.30 188.15 188.30 0.8K
12:05 188.30 188.35 188.20 188.35 0.6K
12:10 188.40 188.45 188.25 188.30 0.9K
12:15 188.25 189.20 188.25 188.85 4.0K
12:20 188.85 188.85 188.60 188.75 1.7K
12:25 188.70 188.75 188.60 188.60 0.6K
12:30 188.50 188.60 188.45 188.50 0.2K
12:35 188.65 188.70 188.65 188.65 0.4K
12:40 188.65 188.75 188.50 188.50 0.3K
12:45 188.45 188.70 188.45 188.70 0.2K
12:50 188.70 189.00 188.70 188.90 0.4K
12:55 188.85 189.00 188.85 188.85 0.2K
13:00 188.65 188.75 188.60 188.75 0.7K
13:05 188.70 188.70 188.40 188.40 0.3K
13:10 188.55 188.60 188.30 188.60 0.5K
13:15 188.45 188.45 188.20 188.20 0.2K
13:20 188.00 188.20 188.00 188.05 0.7K
13:25 188.25 188.25 188.00 188.15 0.2K
13:30 188.15 188.15 188.10 188.10 0.1K
13:35 188.10 188.20 187.90 188.10 1.1K
13:40 188.10 188.15 187.90 188.15 2.5K
13:45 188.10 188.15 188.00 188.00 0.4K
13:50 188.00 188.60 188.00 188.60 1.0K
13:55 188.40 188.40 188.00 188.25 1.0K
14:00 188.25 188.35 188.25 188.30 0.2K
14:05 188.35 188.35 188.30 188.30 0.1K
14:10 188.30 188.65 188.30 188.35 1.0K
14:15 188.35 188.40 188.20 188.40 1.0K
14:20 188.50 188.65 188.40 188.55 1.3K
14:25 188.65 188.70 188.65 188.65 0.1K
14:30 188.65 188.85 188.65 188.85 0.2K
14:35 188.70 188.70 188.70 188.70 0.2K
14:40 188.70 188.80 188.70 188.70 0.1K
14:45 188.80 188.80 188.65 188.70 0.6K
14:50 188.65 188.70 188.65 188.65 0.1K
14:55 188.65 189.20 188.65 189.20 7.9K
15:00 189.20 189.75 189.10 189.75 8.2K
15:05 189.75 190.25 189.75 190.15 9.8K
15:10 190.25 190.30 190.00 190.00 1.4K
15:15 190.00 190.10 189.95 190.05 1.4K
15:20 190.00 190.10 189.90 190.05 11.8K
15:25 190.05 190.10 190.00 190.00 1.7K
15:30 190.05 190.05 190.00 190.00 0.6K
15:35 190.05 190.10 190.00 190.00 2.7K
15:40 190.00 190.00 189.70 189.70 4.5K
15:45 189.70 189.80 189.70 189.70 1.0K
15:50 189.70 189.85 189.70 189.75 0.7K
15:55 189.80 189.80 189.70 189.70 0.8K
16:00 189.70 189.75 189.70 189.70 1.6K
16:05 189.70 189.85 189.00 189.15 3.5K
16:10 189.20 189.25 189.15 189.25 0.4K
16:15 189.20 189.30 189.20 189.30 0.3K
16:20 188.75 189.35 188.75 189.15 1.3K
16:25 189.10 189.10 188.70 188.70 1.4K
16:30 188.65 188.65 188.40 188.60 0.9K
16:35 188.60 188.70 188.55 188.55 0.5K
16:40 188.50 188.55 188.45 188.55 0.6K
16:45 188.60 188.90 188.40 188.90 2.6K
17:00 189.00 189.00 189.00 189.00 51.2K
17:05 189.00 189.00 189.00 189.00 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 187.85 191.60 187.00 187.00 0.3M
2025-09-25 191.85 192.00 187.20 187.85 0.3M
2025-09-24 187.80 191.90 186.50 190.30 0.2M
2025-09-23 187.15 190.30 185.50 189.00 0.2M
2025-09-22 182.30 187.15 181.15 187.15 0.2M
2025-09-19 183.95 184.50 180.90 181.50 0.4M
2025-09-18 184.10 185.50 181.65 183.00 0.2M
2025-09-17 183.55 185.40 181.25 183.90 0.2M
2025-09-16 189.50 190.65 184.15 184.15 0.3M
2025-09-15 186.75 189.75 184.35 189.20 0.3M
2025-09-12 186.40 188.80 184.95 185.00 0.3M
2025-09-11 176.00 186.55 175.95 186.00 0.7M
2025-09-10 175.00 178.80 172.15 177.10 0.5M
2025-09-09 179.20 179.70 172.55 177.00 0.6M
2025-09-08 172.70 176.15 172.65 175.80 0.3M
2025-09-05 172.50 175.20 170.30 171.00 0.3M
2025-09-04 171.00 172.80 168.60 171.00 0.1M
2025-09-03 173.00 174.85 169.50 169.50 0.2M
2025-09-02 170.90 175.35 166.50 173.20 0.2M
2025-09-01 167.70 173.30 167.70 170.70 0.3M
2025-08-29 169.75 169.80 166.65 166.90 0.3M
2025-08-28 172.50 173.75 167.00 169.00 0.5M
2025-08-27 179.20 181.30 171.80 171.80 0.4M
2025-08-26 177.80 179.70 175.00 178.00 0.6M
2025-08-25 171.80 178.70 171.00 177.80 0.5M
2025-08-22 169.80 174.15 168.50 171.80 0.3M
2025-08-21 173.20 173.80 169.60 170.00 0.4M
2025-08-20 177.85 177.90 172.40 172.40 0.4M
2025-08-19 168.90 179.10 168.50 177.10 1.0M
2025-08-18 167.00 168.00 163.70 166.00 0.6M
2025-08-14 165.00 166.25 162.85 164.00 0.6M
2025-08-13 166.05 168.40 164.85 165.10 0.4M
2025-08-12 172.00 174.65 164.80 166.05 0.6M
2025-08-11 174.15 177.25 171.00 171.00 0.5M
2025-08-08 192.00 193.80 165.25 171.65 1.6M
2025-08-07 183.00 191.40 181.55 186.40 0.7M
2025-08-06 185.00 185.95 182.90 184.75 0.3M
2025-08-05 191.90 191.90 183.30 183.30 0.3M
2025-08-04 190.15 190.70 187.40 190.20 0.3M
2025-08-01 194.00 194.55 187.70 189.40 0.3M
2025-07-31 197.85 198.85 192.30 193.85 0.2M
2025-07-30 197.00 198.40 193.55 197.05 0.2M
2025-07-29 201.50 202.10 193.50 196.70 0.3M
2025-07-28 210.50 211.50 199.85 200.20 0.2M
2025-07-25 209.00 209.40 206.20 208.50 0.1M
2025-07-24 210.70 210.70 206.30 209.00 0.1M
2025-07-23 210.60 212.10 208.60 208.60 0.3M
2025-07-22 208.00 210.80 206.90 208.40 0.2M
2025-07-21 213.90 215.00 207.80 209.70 0.2M
2025-07-18 200.00 213.90 200.00 213.90 0.5M
2025-07-17 194.05 199.45 193.00 198.95 0.1M
2025-07-16 192.85 195.60 191.50 194.15 0.2M
2025-07-15 192.40 194.15 190.30 192.20 0.2M
2025-07-14 192.35 194.60 191.05 192.85 0.2M
2025-07-11 200.20 201.80 193.60 194.60 0.3M
2025-07-10 204.00 205.20 199.95 200.40 0.2M
2025-07-09 199.50 205.00 196.00 202.80 0.1M
2025-07-08 199.05 202.20 194.75 199.50 0.2M
2025-07-07 200.00 201.70 197.30 199.30 0.2M
2025-07-04 200.30 200.30 195.40 198.90 0.2M
2025-07-03 202.50 208.60 200.40 200.40 1.2M
2025-07-02 201.70 202.50 197.00 201.50 0.2M
2025-07-01 204.20 204.90 200.90 201.70 0.2M
2025-06-30 205.30 208.90 203.70 204.50 0.5M
2025-06-27 198.00 206.10 196.50 202.60 0.7M
2025-06-26 187.45 196.50 186.00 195.75 0.5M
2025-06-25 180.60 188.65 180.05 185.00 0.4M
2025-06-24 187.70 188.50 178.60 180.60 0.3M
2025-06-23 184.65 185.10 181.75 183.00 0.2M
2025-06-20 182.05 187.50 180.75 185.05 0.7M
2025-06-18 185.00 186.10 179.65 182.10 0.2M
2025-06-17 190.50 191.00 184.00 186.30 0.4M
2025-06-16 196.00 197.15 190.30 190.30 0.3M
2025-06-13 196.00 200.30 192.50 195.35 0.5M
2025-06-12 200.00 200.10 190.55 195.65 0.4M
2025-06-11 198.55 200.80 193.00 199.35 0.6M
2025-06-10 202.00 203.10 193.65 198.55 0.4M
2025-06-09 200.00 202.80 196.10 200.70 0.4M
2025-06-06 202.00 202.70 196.20 197.75 0.5M
2025-06-05 213.30 214.20 201.50 201.80 0.6M
2025-06-04 212.80 216.40 210.90 213.20 0.5M
2025-06-03 214.80 215.90 206.00 210.90 0.3M
2025-06-02 216.20 219.80 210.00 212.00 0.3M
2025-05-30 220.00 220.80 216.20 218.40 6.1M
2025-05-29 229.90 232.50 218.30 218.80 0.7M
2025-05-28 238.50 241.50 228.30 229.50 0.7M
2025-05-27 236.40 239.80 234.80 238.20 0.5M
2025-05-26 227.10 235.90 226.70 235.30 0.5M
2025-05-23 229.10 235.00 222.60 225.80 0.5M
2025-05-22 228.70 230.50 225.80 229.10 0.3M
2025-05-21 227.40 231.60 226.60 228.20 0.4M
2025-05-20 230.80 233.50 226.60 226.70 0.3M
2025-05-19 231.30 235.00 225.50 229.80 0.5M
2025-05-16 230.00 238.70 230.00 233.60 0.4M
2025-05-15 224.10 230.70 222.90 228.30 0.3M
2025-05-14 238.40 239.70 219.70 225.60 0.9M
2025-05-13 230.00 231.00 217.50 227.20 1.0M
2025-05-12 244.40 245.50 227.00 227.00 0.8M
2025-05-09 232.20 243.00 232.20 242.60 0.4M
2025-05-08 225.10 234.70 225.10 232.10 0.6M
2025-05-07 221.50 227.80 221.10 225.90 0.3M
2025-05-06 220.00 221.30 213.10 220.70 0.3M
2025-05-05 225.90 225.90 218.70 220.00 0.2M
2025-05-02 220.00 226.80 216.80 225.00 0.4M
2025-04-30 244.00 244.00 213.60 217.50 1.2M
2025-04-29 237.00 247.20 236.80 244.50 0.3M
2025-04-28 229.50 236.20 229.50 236.20 0.2M
2025-04-25 229.20 232.90 226.30 229.50 0.2M
2025-04-24 232.80 233.30 223.50 230.60 0.3M
2025-04-23 228.50 235.00 226.70 234.30 0.3M
2025-04-22 229.00 231.70 220.90 226.10 0.4M
2025-04-17 230.00 233.70 227.40 229.40 0.3M
2025-04-16 234.90 237.00 229.00 231.00 0.3M
2025-04-15 228.80 243.90 228.30 235.00 0.6M
2025-04-14 225.30 229.40 224.90 228.80 0.2M
2025-04-11 222.90 231.20 219.50 222.20 0.3M
2025-04-10 226.00 226.00 215.80 224.50 0.5M
2025-04-09 210.60 216.40 205.40 206.40 0.3M
2025-04-08 211.20 231.80 207.10 218.40 0.4M
2025-04-07 192.25 212.00 190.00 206.20 0.5M
2025-04-04 225.00 229.10 211.10 212.50 0.4M
2025-04-03 227.80 231.20 223.70 227.30 0.4M
2025-04-02 235.00 235.70 227.40 233.70 0.2M
2025-04-01 234.00 238.00 230.80 233.80 0.2M
2025-03-31 228.00 236.20 227.00 234.00 0.4M
2025-03-28 224.40 236.00 222.20 234.00 0.3M
2025-03-27 224.00 227.80 220.80 224.40 0.2M
2025-03-26 226.00 226.60 219.20 224.80 0.2M
2025-03-25 227.20 230.20 220.20 226.60 0.5M
2025-03-24 221.20 227.00 218.60 227.00 0.3M
2025-03-21 222.40 227.00 217.60 221.20 0.9M
2025-03-20 218.80 231.00 218.20 223.00 0.5M
2025-03-19 207.80 218.80 202.00 218.80 0.5M
2025-03-18 202.60 210.60 201.00 208.80 0.4M
2025-03-17 192.50 202.00 188.00 202.00 0.5M
2025-03-14 183.00 189.40 181.70 189.30 0.2M
2025-03-13 183.60 184.10 179.30 182.90 0.1M
2025-03-12 184.10 185.40 182.10 183.60 0.1M
2025-03-11 182.00 185.50 181.90 181.90 0.2M
2025-03-10 181.10 185.10 178.50 182.00 0.5M
2025-03-07 178.70 181.80 175.60 180.00 0.2M
2025-03-06 178.70 179.80 176.00 178.50 0.1M
2025-03-05 178.20 182.10 175.70 176.00 0.2M
2025-03-04 183.00 183.10 173.90 173.90 0.3M
2025-03-03 187.80 189.00 183.00 183.20 0.2M
2025-02-28 184.50 190.00 181.50 188.80 0.3M
2025-02-27 192.20 192.50 183.00 188.30 0.3M
2025-02-26 191.70 193.90 189.10 192.20 0.2M
2025-02-25 191.00 193.50 189.20 191.60 0.2M
2025-02-24 192.10 197.50 190.00 191.00 0.2M
2025-02-21 196.70 200.40 191.10 193.30 0.2M
2025-02-20 190.90 199.40 189.10 196.70 0.2M
2025-02-19 190.00 192.70 187.00 191.60 0.2M
2025-02-18 199.00 199.10 186.20 189.90 0.6M
2025-02-17 188.00 207.00 182.20 199.00 0.7M
2025-02-14 200.00 204.20 198.40 200.00 0.2M
2025-02-13 201.00 205.40 197.00 199.50 0.2M
2025-02-12 209.00 213.00 199.50 200.80 0.3M
2025-02-11 198.00 209.60 195.20 209.00 0.8M
2025-02-10 189.00 192.00 182.20 182.20 0.4M
2025-02-07 185.00 189.40 182.10 188.00 0.1M
2025-02-06 175.20 184.90 175.20 184.90 0.3M
2025-02-05 177.00 177.50 172.40 175.20 0.2M
2025-02-04 171.40 176.30 171.30 176.30 0.2M
2025-02-03 167.20 172.00 167.00 170.70 0.1M
2025-01-31 166.10 172.40 166.00 172.00 0.4M
2025-01-30 166.40 168.20 163.30 168.00 0.2M
2025-01-29 168.70 171.00 166.20 167.00 0.3M
2025-01-28 176.40 176.50 163.20 166.50 0.4M
2025-01-27 175.00 177.50 170.80 176.60 0.2M
2025-01-24 177.00 177.90 175.40 176.00 0.1M
2025-01-23 178.70 179.00 175.60 177.50 0.1M
2025-01-22 180.70 181.50 176.00 177.90 0.1M
2025-01-21 179.70 180.90 178.00 180.90 0.1M
2025-01-20 183.90 186.00 179.70 179.70 0.1M
2025-01-17 182.10 184.80 181.30 184.80 0.2M
2025-01-16 184.90 185.50 182.00 182.00 0.1M
2025-01-15 185.00 185.60 179.90 184.00 0.2M
2025-01-14 184.00 186.50 182.80 184.20 0.2M
2025-01-13 187.90 187.90 181.80 182.50 0.1M
2025-01-10 182.00 189.20 181.60 186.20 0.2M
2025-01-09 180.60 183.20 179.10 181.80 0.1M
2025-01-08 186.50 189.10 180.50 181.40 0.2M
2025-01-07 191.10 194.10 186.10 186.40 0.2M
2025-01-03 197.00 198.00 190.30 190.30 0.2M
2025-01-02 187.50 195.80 187.50 195.80 0.4M