CCC (CCCP)

CCCP
🏛️ Polen →
187.00
Letzte Aktualisierung: 2025-09-26
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 62.00 62.50 59.00 61.16 0.3M
2023-12-28 63.24 63.48 61.70 62.02 0.2M
2023-12-27 63.60 64.66 62.58 63.30 0.2M
2023-12-22 65.00 65.72 63.64 63.70 0.1M
2023-12-21 65.20 66.18 63.30 65.28 0.2M
2023-12-20 67.00 68.50 64.50 65.90 0.4M
2023-12-19 62.30 65.84 62.20 65.60 0.4M
2023-12-18 58.50 62.48 58.04 62.30 0.4M
2023-12-15 59.40 60.26 58.52 58.88 0.3M
2023-12-14 60.00 60.50 59.10 59.34 0.2M
2023-12-13 58.88 59.90 58.42 59.90 0.2M
2023-12-12 58.46 59.10 57.66 58.90 0.1M
2023-12-11 59.40 60.36 58.18 58.34 0.2M
2023-12-08 58.26 59.72 58.22 59.16 0.2M
2023-12-07 58.50 59.16 56.50 58.32 0.5M
2023-12-06 60.00 61.88 58.70 59.12 0.5M
2023-12-05 57.60 59.88 56.52 59.84 0.5M
2023-12-04 55.10 58.30 55.10 57.62 0.5M
2023-12-01 55.00 55.86 53.28 54.92 0.5M
2023-11-30 55.00 55.00 52.00 54.30 1.1M
2023-11-29 51.00 51.00 50.00 50.00 0.2M
2023-11-28 50.16 51.00 49.66 51.00 0.2M
2023-11-27 49.40 51.68 49.16 50.14 0.3M
2023-11-24 49.40 49.61 47.60 49.05 0.4M
2023-11-23 49.50 50.68 48.90 49.57 0.2M
2023-11-22 48.70 49.80 48.30 49.50 0.2M
2023-11-21 49.20 49.45 48.25 48.82 0.2M
2023-11-20 47.42 49.80 47.42 49.17 0.5M
2023-11-17 46.30 47.50 45.70 47.40 0.2M
2023-11-16 45.10 46.60 44.48 46.25 0.3M
2023-11-15 45.00 45.69 44.32 45.00 0.2M
2023-11-14 43.01 44.93 42.50 44.89 0.2M
2023-11-13 44.10 44.36 42.75 42.88 0.2M
2023-11-10 44.40 45.37 43.50 43.91 0.2M
2023-11-09 41.00 44.50 41.00 44.49 0.6M
2023-11-08 41.00 41.18 40.00 40.34 0.2M
2023-11-07 40.76 41.30 40.21 40.86 0.2M
2023-11-06 42.00 42.44 40.88 41.03 0.3M
2023-11-03 41.54 42.28 41.08 41.72 0.2M
2023-11-02 40.80 41.67 40.29 41.67 0.3M
2023-10-31 41.00 41.12 39.51 39.80 0.5M
2023-10-30 39.51 41.05 39.51 40.79 0.3M
2023-10-27 40.10 40.38 39.20 39.47 0.2M
2023-10-26 38.98 40.00 38.55 39.81 0.2M
2023-10-25 38.66 39.20 38.05 39.15 0.1M
2023-10-24 37.95 38.90 37.95 38.32 0.2M
2023-10-23 38.63 38.70 37.60 37.90 0.1M
2023-10-20 39.30 39.40 38.21 38.34 0.2M
2023-10-19 39.67 40.00 39.30 39.50 0.1M
2023-10-18 40.89 41.92 39.63 39.88 0.3M
2023-10-17 39.40 41.41 39.40 40.63 0.3M
2023-10-16 39.00 40.25 38.98 39.30 0.3M
2023-10-13 37.76 39.50 37.22 38.40 0.3M
2023-10-12 40.02 41.27 37.77 37.78 0.5M
2023-10-11 39.00 39.49 37.90 38.27 0.4M
2023-10-10 38.20 39.02 37.56 38.80 0.2M
2023-10-09 37.80 38.48 36.93 37.77 0.1M
2023-10-06 37.25 38.22 36.87 37.71 0.1M
2023-10-05 38.32 38.70 37.50 37.66 0.1M
2023-10-04 37.14 38.79 36.85 37.99 0.2M
2023-10-03 37.40 38.00 36.65 37.34 0.2M
2023-10-02 39.11 39.14 37.32 37.42 0.2M
2023-09-29 38.29 39.60 38.10 39.02 0.1M
2023-09-28 40.25 40.25 37.90 38.00 0.3M
2023-09-27 41.28 41.89 40.01 40.25 0.1M
2023-09-26 41.10 41.66 40.62 41.06 0.1M
2023-09-25 41.90 42.80 41.03 41.18 0.1M
2023-09-22 41.15 41.94 40.88 41.85 0.1M
2023-09-21 42.01 42.01 40.83 40.94 0.1M
2023-09-20 41.01 42.15 40.52 42.00 0.2M
2023-09-19 41.62 41.89 40.82 41.01 0.1M
2023-09-18 42.25 43.20 41.44 41.44 0.1M
2023-09-15 43.00 43.10 42.07 42.14 0.4M
2023-09-14 42.30 42.90 41.89 42.90 0.1M
2023-09-13 42.34 42.89 42.10 42.30 0.1M
2023-09-12 43.20 43.30 42.34 42.61 0.2M
2023-09-11 43.70 44.66 43.25 43.39 0.2M
2023-09-08 43.80 44.20 43.05 43.58 0.2M
2023-09-07 45.60 46.05 42.87 43.21 0.3M
2023-09-06 43.14 47.45 41.60 45.50 0.7M
2023-09-05 43.69 44.10 42.59 43.14 0.1M
2023-09-04 45.00 45.45 43.55 43.70 0.1M
2023-09-01 44.60 45.44 44.60 44.81 0.1M
2023-08-31 44.40 44.69 43.80 44.55 0.2M
2023-08-30 45.00 45.37 44.26 44.36 0.1M
2023-08-29 45.38 46.03 44.50 44.90 0.1M
2023-08-28 44.60 45.10 44.11 44.81 0.1M
2023-08-25 45.00 45.15 44.00 44.22 0.1M
2023-08-24 46.20 46.33 45.00 45.27 0.1M
2023-08-23 46.00 46.40 45.33 45.84 0.2M
2023-08-22 46.33 46.89 45.74 45.90 0.1M
2023-08-21 45.64 46.68 45.21 46.24 0.1M
2023-08-18 46.92 46.92 45.32 45.90 0.2M
2023-08-17 47.50 48.00 46.59 46.92 0.1M
2023-08-16 48.07 48.07 45.95 47.70 0.2M
2023-08-14 48.50 48.60 47.80 48.05 0.1M
2023-08-11 48.20 49.15 47.47 48.87 0.1M
2023-08-10 49.19 49.62 48.15 48.22 0.1M
2023-08-09 50.50 51.70 48.70 49.00 0.3M
2023-08-08 49.12 49.28 47.80 48.40 0.2M
2023-08-07 50.42 50.42 49.10 49.15 0.1M
2023-08-04 49.10 50.34 49.10 50.34 0.1M
2023-08-03 50.28 50.98 49.05 49.05 0.2M
2023-08-02 51.00 51.28 49.60 51.00 0.2M
2023-08-01 51.88 52.04 50.88 51.50 0.2M
2023-07-31 49.80 52.18 49.80 51.88 0.3M
2023-07-28 49.00 49.87 48.60 49.50 0.1M
2023-07-27 49.84 50.40 48.19 48.79 0.2M
2023-07-26 49.48 49.98 48.76 49.30 0.2M
2023-07-25 49.63 50.80 48.21 49.18 0.2M
2023-07-24 46.69 49.30 46.64 49.30 0.3M
2023-07-21 45.40 46.75 45.02 46.49 0.2M
2023-07-20 44.32 46.48 44.24 44.99 0.2M
2023-07-19 47.00 47.30 44.16 44.32 0.2M
2023-07-18 46.89 47.37 45.91 46.89 0.1M
2023-07-17 44.65 47.38 44.12 46.60 0.3M
2023-07-14 44.78 45.35 43.80 44.74 0.1M
2023-07-13 44.40 45.34 44.24 44.78 0.1M
2023-07-12 42.80 44.34 42.60 44.08 0.1M
2023-07-11 43.30 43.89 42.69 42.72 0.1M
2023-07-10 43.57 43.94 43.10 43.60 0.1M
2023-07-07 42.90 44.00 42.66 43.57 0.1M
2023-07-06 42.97 43.35 42.13 43.10 0.2M
2023-07-05 42.80 43.10 42.10 43.01 0.1M
2023-07-04 43.34 43.70 42.64 42.90 0.1M
2023-07-03 42.29 43.62 42.29 43.34 0.2M
2023-06-30 41.20 42.39 40.60 42.15 0.1M
2023-06-29 41.20 41.35 40.40 41.33 0.1M
2023-06-28 40.71 41.70 40.65 41.10 0.1M
2023-06-27 42.15 42.24 40.52 40.71 0.1M
2023-06-26 40.90 42.40 40.24 41.79 0.2M
2023-06-23 42.27 42.54 40.51 40.63 0.1M
2023-06-22 41.66 42.54 41.31 42.23 0.1M
2023-06-21 42.00 42.60 41.70 41.84 0.1M
2023-06-20 42.54 42.54 41.80 41.90 0.1M
2023-06-19 43.10 43.46 42.50 42.54 0.1M
2023-06-16 43.00 43.80 42.70 43.00 0.3M
2023-06-15 43.19 44.08 42.21 42.94 0.2M
2023-06-14 45.80 48.09 43.10 43.23 0.5M
2023-06-13 45.27 45.96 44.90 45.75 0.0M
2023-06-12 45.68 46.26 44.98 45.21 0.1M
2023-06-09 44.90 46.50 44.90 45.68 0.1M
2023-06-07 45.21 45.69 44.80 45.08 0.1M
2023-06-06 45.90 45.90 44.68 45.03 0.2M
2023-06-05 45.05 46.80 45.05 45.91 0.1M
2023-06-02 44.80 45.83 44.62 45.01 0.1M
2023-06-01 46.00 46.48 43.80 44.20 0.2M
2023-05-31 47.17 47.40 45.21 45.71 0.3M
2023-05-30 47.35 47.69 46.97 47.17 0.1M
2023-05-29 48.40 48.40 46.47 47.35 0.1M
2023-05-26 46.74 47.98 46.52 47.98 0.1M
2023-05-25 47.20 47.77 45.90 46.83 0.1M
2023-05-24 48.49 48.49 46.80 46.94 0.1M
2023-05-23 50.16 50.40 48.18 48.60 0.1M
2023-05-22 50.50 51.30 49.63 50.12 0.1M
2023-05-19 50.80 50.80 49.40 50.00 0.1M
2023-05-18 50.62 51.64 49.45 49.70 0.1M
2023-05-17 48.45 50.90 48.42 50.44 0.5M
2023-05-16 47.80 49.44 45.90 48.45 0.2M
2023-05-15 48.55 49.42 48.29 49.00 0.1M
2023-05-12 49.80 50.48 48.22 48.53 0.2M
2023-05-11 51.28 51.44 49.00 49.54 0.2M
2023-05-10 50.94 51.98 50.02 51.50 0.1M
2023-05-09 52.00 53.26 49.35 50.64 0.5M
2023-05-08 49.12 51.90 49.01 51.80 0.4M
2023-05-05 45.97 49.00 45.86 48.78 0.4M
2023-05-04 44.04 46.53 43.80 45.96 0.2M
2023-05-02 44.44 44.76 43.56 44.25 0.1M
2023-04-28 46.00 46.13 44.76 44.76 0.1M
2023-04-27 44.30 46.19 44.10 45.50 0.2M
2023-04-26 44.80 44.89 42.90 44.30 0.3M
2023-04-25 46.50 46.53 44.77 45.10 0.2M
2023-04-24 46.50 47.30 45.37 46.74 0.4M
2023-04-21 46.47 46.95 45.32 46.80 0.3M
2023-04-20 43.00 46.74 42.20 46.74 1.6M
2023-04-19 42.53 42.81 41.52 41.60 0.3M
2023-04-18 42.40 43.26 41.60 42.40 0.8M
2023-04-17 39.30 43.10 38.38 42.40 0.9M
2023-04-14 39.70 40.10 39.30 39.33 0.2M
2023-04-13 40.45 41.14 39.07 39.20 0.2M
2023-04-12 42.00 42.26 40.43 40.73 0.2M
2023-04-11 39.46 42.45 39.46 42.00 0.3M
2023-04-06 38.14 39.16 38.14 39.00 0.1M
2023-04-05 38.36 38.90 37.68 38.19 0.1M
2023-04-04 38.25 38.81 37.81 38.36 0.1M
2023-04-03 38.60 39.18 38.13 38.28 0.1M
2023-03-31 36.68 39.00 36.57 38.59 0.3M
2023-03-30 36.47 37.32 36.08 36.86 0.2M
2023-03-29 36.00 36.45 35.67 36.09 0.1M
2023-03-28 35.80 36.52 35.60 35.98 0.1M
2023-03-27 35.88 35.99 35.22 35.72 0.0M
2023-03-24 36.87 36.87 35.14 35.53 0.1M
2023-03-23 36.59 37.11 35.66 36.80 0.1M
2023-03-22 36.80 37.20 36.47 36.59 0.1M
2023-03-21 37.10 37.57 36.23 36.70 0.1M
2023-03-20 36.17 36.78 35.28 36.78 0.2M
2023-03-17 35.50 36.58 35.27 36.17 0.6M
2023-03-16 35.00 35.36 34.28 35.32 0.2M
2023-03-15 35.87 36.11 34.87 35.00 0.2M
2023-03-14 35.00 35.73 34.68 35.70 0.2M
2023-03-13 35.96 36.88 34.51 35.05 0.4M
2023-03-10 34.84 36.08 34.45 35.43 0.3M
2023-03-09 35.20 35.27 34.54 35.23 0.1M
2023-03-08 34.99 35.22 34.62 34.99 0.1M
2023-03-07 36.00 36.06 34.86 34.88 0.2M
2023-03-06 35.69 36.43 35.50 35.96 0.2M
2023-03-03 35.08 35.71 34.83 35.45 0.2M
2023-03-02 35.49 35.49 34.60 34.68 0.1M
2023-03-01 35.48 35.94 35.11 35.49 0.1M
2023-02-28 35.10 35.52 34.80 35.39 0.1M
2023-02-27 35.00 35.18 34.51 35.13 0.1M
2023-02-24 35.18 35.39 34.42 34.76 0.1M
2023-02-23 34.26 35.43 34.04 35.04 0.3M
2023-02-22 34.50 34.50 33.56 34.20 0.3M
2023-02-21 35.50 35.50 34.02 34.49 0.2M
2023-02-20 36.30 36.42 35.05 35.19 0.2M
2023-02-17 36.55 36.62 35.58 36.02 0.2M
2023-02-16 35.50 36.55 34.78 36.50 0.3M
2023-02-15 35.00 35.84 34.75 35.32 0.2M
2023-02-14 35.81 36.18 34.82 35.09 0.3M
2023-02-13 37.00 37.20 35.15 35.61 0.5M
2023-02-10 37.81 37.85 35.92 36.93 0.5M
2023-02-09 38.00 38.70 37.80 38.00 0.2M
2023-02-08 38.95 38.99 37.45 37.65 0.4M
2023-02-07 38.60 39.10 37.25 38.30 0.4M
2023-02-06 40.80 41.09 39.11 39.28 0.3M
2023-02-03 42.00 42.24 40.74 41.09 0.1M
2023-02-02 41.81 42.78 41.60 42.00 0.3M
2023-02-01 44.00 44.00 40.25 41.02 0.6M
2023-01-31 42.80 44.30 42.50 44.00 0.3M
2023-01-30 42.40 42.96 41.62 42.90 0.2M
2023-01-27 42.58 43.39 42.11 42.21 0.2M
2023-01-26 42.22 42.76 41.71 42.36 0.1M
2023-01-25 42.30 42.80 41.60 41.72 0.1M
2023-01-24 42.59 43.72 42.37 42.55 0.2M
2023-01-23 42.85 43.58 42.06 42.27 0.2M
2023-01-20 41.59 42.21 41.08 42.01 0.2M
2023-01-19 42.20 42.73 41.15 41.50 0.2M
2023-01-18 43.66 44.00 42.36 42.55 0.4M
2023-01-17 43.51 44.28 43.02 43.64 0.1M
2023-01-16 43.29 44.26 43.15 43.50 0.2M
2023-01-13 44.11 44.23 43.00 43.29 0.2M
2023-01-12 44.80 45.69 43.30 44.07 0.3M
2023-01-11 46.00 46.45 44.80 44.80 0.2M
2023-01-10 45.60 46.58 45.00 45.95 0.3M
2023-01-09 47.50 48.17 44.87 45.80 0.5M
2023-01-05 45.95 48.28 45.52 46.82 0.6M
2023-01-04 43.23 45.86 43.23 45.86 0.4M
2023-01-03 43.03 44.00 42.80 43.00 0.2M
2023-01-02 43.00 44.17 42.33 43.44 0.2M