Cyber_Folks SA (CBF)

CBF
🏛️ Polen →
186.00
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 87.80 93.80 86.00 87.40 0.0M
2023-12-28 88.00 88.00 87.00 87.80 0.0M
2023-12-27 87.20 89.00 87.00 88.00 0.0M
2023-12-22 91.40 91.40 87.20 87.60 0.0M
2023-12-21 94.00 94.00 89.00 91.00 0.0M
2023-12-20 98.00 98.00 94.00 94.00 0.0M
2023-12-19 96.80 98.40 96.00 96.80 0.0M
2023-12-18 96.60 97.00 94.40 97.00 0.0M
2023-12-15 93.00 97.00 93.00 96.60 0.0M
2023-12-14 92.80 93.60 91.00 93.00 0.0M
2023-12-13 88.40 92.80 88.40 92.80 0.0M
2023-12-12 88.20 88.80 88.00 88.40 0.0M
2023-12-11 88.20 88.80 88.00 88.00 0.0M
2023-12-08 88.00 88.40 88.00 88.20 0.0M
2023-12-07 89.00 89.00 87.60 88.00 0.0M
2023-12-06 88.60 89.20 88.00 89.00 0.0M
2023-12-05 88.00 88.60 88.00 88.40 0.0M
2023-12-04 89.80 90.80 88.00 88.00 0.0M
2023-12-01 88.00 89.60 87.80 89.60 0.0M
2023-11-30 85.00 89.60 82.40 88.00 0.0M
2023-11-29 81.20 85.80 81.20 85.00 0.0M
2023-11-28 82.20 82.40 81.20 81.80 0.0M
2023-11-27 81.20 83.20 81.00 81.20 0.0M
2023-11-24 83.40 84.00 83.00 83.00 0.0M
2023-11-23 83.00 84.00 82.00 83.00 0.0M
2023-11-22 82.40 82.80 82.00 82.00 0.0M
2023-11-21 81.20 82.80 81.00 82.40 0.0M
2023-11-20 81.60 82.00 80.40 81.20 0.0M
2023-11-17 82.40 82.40 80.80 81.40 0.0M
2023-11-16 84.00 84.40 82.40 82.40 0.0M
2023-11-15 84.20 84.80 82.20 84.00 0.0M
2023-11-14 81.40 84.80 80.00 83.40 0.0M
2023-11-13 80.00 81.20 80.00 81.00 0.0M
2023-11-10 77.60 81.00 77.60 79.40 0.0M
2023-11-09 75.80 80.40 75.80 79.00 0.0M
2023-11-08 76.20 78.00 76.00 76.00 0.0M
2023-11-07 75.60 80.00 75.60 79.40 0.0M
2023-11-06 74.40 78.00 74.40 76.00 0.0M
2023-11-03 75.80 76.80 74.00 74.40 0.0M
2023-11-02 76.80 77.00 75.60 76.20 0.0M
2023-10-31 77.20 77.60 75.20 76.80 0.0M
2023-10-30 75.00 77.20 73.00 76.40 0.0M
2023-10-27 73.60 75.40 72.60 75.40 0.0M
2023-10-26 77.00 77.60 70.60 73.60 0.0M
2023-10-25 77.00 78.00 77.00 77.80 0.0M
2023-10-24 77.20 78.00 77.00 77.00 0.0M
2023-10-23 78.40 79.00 78.00 78.00 0.0M
2023-10-20 79.60 79.60 78.20 78.40 0.0M
2023-10-19 80.80 80.80 78.00 79.60 0.0M
2023-10-18 79.40 80.80 79.00 80.80 0.0M
2023-10-17 79.00 80.00 78.00 79.80 0.0M
2023-10-16 78.80 78.80 77.00 78.80 0.0M
2023-10-13 78.00 80.00 78.00 78.80 0.0M
2023-10-12 78.40 79.80 78.00 78.80 0.0M
2023-10-11 79.00 79.80 78.00 79.00 0.0M
2023-10-10 79.80 79.80 77.40 79.80 0.0M
2023-10-09 80.00 80.40 78.00 79.40 0.0M
2023-10-06 79.80 80.00 79.60 80.00 0.0M
2023-10-05 79.00 80.00 78.60 79.60 0.0M
2023-10-04 79.40 79.80 77.40 79.80 0.0M
2023-10-03 80.00 80.80 78.20 79.00 0.0M
2023-10-02 80.80 81.00 78.60 79.00 0.0M
2023-09-29 79.60 80.60 77.60 79.20 0.0M
2023-09-28 80.60 80.60 78.00 78.00 0.0M
2023-09-27 80.60 80.60 78.80 80.60 0.0M
2023-09-26 80.60 80.60 78.40 79.00 0.0M
2023-09-25 80.60 81.00 77.40 80.00 0.0M
2023-09-22 81.00 81.00 79.40 80.40 0.0M
2023-09-21 81.60 81.60 77.60 79.40 0.0M
2023-09-20 81.20 81.20 79.60 80.00 0.0M
2023-09-19 80.00 82.00 80.00 81.20 0.0M
2023-09-18 80.20 81.00 78.60 79.00 0.0M
2023-09-15 81.00 81.00 78.60 80.20 0.0M
2023-09-14 80.60 81.00 78.20 80.20 0.0M
2023-09-13 80.00 81.00 80.00 80.60 0.0M
2023-09-12 80.80 81.00 79.60 79.80 0.0M
2023-09-11 82.60 83.80 79.60 80.00 0.0M
2023-09-08 80.40 84.20 80.00 81.00 0.0M
2023-09-07 81.60 83.00 79.00 81.00 0.0M
2023-09-06 80.40 85.20 78.20 81.40 0.0M
2023-09-05 73.80 85.60 73.20 80.40 0.0M
2023-09-04 73.60 73.60 70.00 73.20 0.0M
2023-09-01 69.20 73.60 66.20 71.80 0.0M
2023-08-31 72.40 73.20 70.00 70.00 0.0M
2023-08-30 74.60 74.60 72.20 72.40 0.0M
2023-08-29 71.40 76.00 70.00 74.40 0.0M
2023-08-28 74.60 74.60 71.20 71.40 0.0M
2023-08-25 75.60 75.60 73.00 74.80 0.0M
2023-08-24 77.00 77.00 75.00 75.00 0.0M
2023-08-23 78.40 78.40 76.20 76.40 0.0M
2023-08-22 78.00 78.20 76.00 77.00 0.0M
2023-08-21 76.80 78.00 75.20 78.00 0.0M
2023-08-18 75.00 76.60 75.00 76.60 0.0M
2023-08-17 77.00 77.00 75.00 76.00 0.0M
2023-08-16 77.00 77.00 75.00 77.00 0.0M
2023-08-14 74.00 76.60 74.00 75.60 0.0M
2023-08-11 75.60 76.60 74.20 74.20 0.0M
2023-08-10 75.00 75.60 73.80 75.60 0.0M
2023-08-09 74.80 75.00 72.40 75.00 0.0M
2023-08-08 74.40 75.00 73.00 73.40 0.0M
2023-08-07 74.00 75.00 73.20 74.40 0.0M
2023-08-04 74.20 74.20 73.00 74.00 0.0M
2023-08-03 76.00 76.00 74.20 74.20 0.0M
2023-08-02 76.20 76.20 74.80 74.80 0.0M
2023-08-01 78.00 78.00 76.00 77.00 0.0M
2023-07-31 77.80 79.00 76.60 77.20 0.0M
2023-07-28 78.00 78.00 76.80 78.00 0.0M
2023-07-27 76.40 78.00 76.00 77.60 0.0M
2023-07-26 78.00 78.00 75.00 75.40 0.0M
2023-07-25 77.80 80.00 75.80 78.00 0.0M
2023-07-24 80.00 80.80 77.60 78.80 0.0M
2023-07-21 80.00 80.60 79.40 80.00 0.0M
2023-07-20 83.00 87.00 77.20 79.60 0.0M
2023-07-19 83.00 84.80 81.00 84.00 0.0M
2023-07-18 78.40 84.60 76.80 83.00 0.0M
2023-07-17 78.00 78.00 76.40 77.60 0.0M
2023-07-14 75.00 78.80 74.80 78.00 0.0M
2023-07-13 77.00 77.00 74.60 75.20 0.0M
2023-07-12 76.80 77.00 76.00 76.80 0.0M
2023-07-11 77.00 77.80 76.60 77.00 0.0M
2023-07-10 75.80 77.20 75.00 77.00 0.0M
2023-07-07 78.20 79.80 75.80 75.80 0.0M
2023-07-06 78.40 79.00 77.00 78.80 0.0M
2023-07-05 76.00 78.40 75.40 78.40 0.0M
2023-07-04 73.60 77.00 72.40 76.00 0.0M
2023-07-03 74.80 75.00 72.20 73.20 0.0M
2023-06-30 76.20 76.40 72.80 75.00 0.0M
2023-06-29 71.00 77.40 70.20 74.60 0.0M
2023-06-28 69.20 71.60 69.00 70.60 0.0M
2023-06-27 71.00 72.20 68.00 70.20 0.0M
2023-06-26 70.40 72.80 70.00 71.00 0.0M
2023-06-23 69.40 71.80 68.60 68.80 0.0M
2023-06-22 71.60 71.60 68.80 69.20 0.0M
2023-06-21 72.60 72.80 69.60 71.00 0.0M
2023-06-20 71.80 72.00 70.00 71.00 0.0M
2023-06-19 70.20 71.00 69.00 70.80 0.0M
2023-06-16 70.00 70.40 69.40 70.40 0.0M
2023-06-15 67.60 71.00 67.40 70.00 0.0M
2023-06-14 71.00 71.00 69.80 71.00 0.0M
2023-06-13 71.80 72.80 69.60 70.00 0.0M
2023-06-12 72.80 73.00 68.40 71.20 0.0M
2023-06-09 70.80 74.80 70.80 72.60 0.0M
2023-06-07 72.80 73.00 70.00 70.80 0.0M
2023-06-06 68.00 73.00 66.40 71.40 0.0M
2023-06-05 68.20 69.00 66.00 67.60 0.0M
2023-06-02 63.80 69.40 63.80 68.00 0.0M
2023-06-01 66.00 66.40 63.20 63.80 0.0M
2023-05-31 68.00 70.00 66.20 66.40 0.0M
2023-05-30 66.00 70.00 64.00 68.40 0.0M
2023-05-29 67.20 68.40 64.80 66.40 0.0M
2023-05-26 63.80 70.00 63.00 67.40 0.0M
2023-05-25 66.40 66.40 63.80 65.00 0.0M
2023-05-24 63.20 65.20 62.00 65.20 0.0M
2023-05-23 64.00 64.40 61.60 63.20 0.0M
2023-05-22 64.00 64.80 63.80 63.80 0.0M
2023-05-19 64.00 64.80 63.00 63.80 0.0M
2023-05-18 63.00 65.00 63.00 63.00 0.0M
2023-05-17 64.80 64.80 63.00 63.40 0.0M
2023-05-16 64.00 64.40 63.00 64.20 0.0M
2023-05-15 64.00 65.00 62.00 64.00 0.0M
2023-05-12 63.60 65.80 62.60 64.00 0.0M
2023-05-11 61.00 64.60 58.00 64.20 0.0M
2023-05-10 60.00 62.00 57.20 61.40 0.0M
2023-05-09 54.40 60.40 54.40 60.00 0.1M
2023-05-08 53.20 54.00 52.20 53.40 0.0M
2023-05-05 53.80 53.80 52.20 52.40 0.0M
2023-05-04 53.20 54.00 53.00 53.20 0.0M
2023-05-02 55.00 55.60 53.20 53.40 0.0M
2023-04-28 55.60 55.60 53.80 55.60 0.0M
2023-04-27 55.00 55.60 53.80 55.60 0.0M
2023-04-26 55.00 55.00 52.20 54.80 0.0M
2023-04-25 53.60 55.00 53.00 55.00 0.1M
2023-04-24 50.40 53.60 50.40 53.60 0.0M
2023-04-21 51.40 52.40 50.00 51.40 0.0M
2023-04-20 50.60 51.60 50.40 51.00 0.0M
2023-04-19 52.20 52.40 51.00 51.20 0.0M
2023-04-18 53.40 54.60 50.50 52.20 0.0M
2023-04-17 54.00 54.00 53.00 53.10 0.0M
2023-04-14 54.50 55.20 53.80 54.00 0.0M
2023-04-13 54.70 54.90 53.30 54.00 0.0M
2023-04-12 55.00 55.90 53.00 54.70 0.0M
2023-04-11 53.10 55.00 53.10 55.00 0.0M
2023-04-06 54.50 54.50 52.70 53.00 0.0M
2023-04-05 54.90 54.90 53.50 53.50 0.0M
2023-04-04 55.90 56.00 54.40 54.50 0.0M
2023-04-03 54.90 55.20 54.00 54.70 0.0M
2023-03-31 53.40 54.90 53.00 53.50 0.0M
2023-03-30 51.60 52.20 51.60 52.20 0.0M
2023-03-29 51.00 51.00 50.00 51.00 0.0M
2023-03-28 51.90 52.10 50.50 50.50 0.0M
2023-03-27 52.00 52.00 50.00 51.80 0.0M
2023-03-24 53.40 53.40 50.00 51.90 0.0M
2023-03-23 54.00 54.00 53.40 53.40 0.0M
2023-03-22 54.00 54.20 52.40 53.50 0.0M
2023-03-21 55.30 55.30 53.70 53.70 0.0M
2023-03-20 55.20 55.50 53.20 54.90 0.0M
2023-03-17 54.20 54.90 54.00 54.90 0.0M
2023-03-16 53.50 54.00 51.50 54.00 0.0M
2023-03-15 54.50 55.20 50.60 53.00 0.0M
2023-03-14 52.70 54.60 52.70 54.50 0.1M
2023-03-13 54.00 54.00 52.30 52.70 0.0M
2023-03-10 51.10 54.00 51.00 54.00 0.0M
2023-03-09 52.10 52.40 50.50 52.30 0.0M
2023-03-08 51.90 52.00 49.20 51.30 0.0M
2023-03-07 48.80 51.80 48.80 51.00 0.0M
2023-03-06 48.55 48.95 48.00 48.85 0.0M
2023-03-03 48.60 48.60 47.80 48.55 0.0M
2023-03-02 48.80 48.80 47.55 48.05 0.0M
2023-03-01 47.20 48.15 47.20 48.00 0.0M
2023-02-28 48.10 48.85 47.50 48.80 0.0M
2023-02-27 48.60 48.60 46.65 48.10 0.0M
2023-02-24 47.75 49.00 47.75 48.70 0.0M
2023-02-23 47.00 48.00 46.60 46.65 0.0M
2023-02-22 45.50 46.00 45.50 46.00 0.0M
2023-02-21 47.00 47.30 45.50 46.40 0.0M
2023-02-20 47.00 47.00 45.80 47.00 0.0M
2023-02-17 47.60 47.60 44.75 47.00 0.0M
2023-02-16 47.40 48.80 47.40 48.25 0.0M
2023-02-15 45.00 47.00 44.90 47.00 0.0M
2023-02-14 47.00 47.95 44.60 45.25 0.0M
2023-02-13 49.85 49.85 46.70 46.70 0.0M
2023-02-10 48.90 49.70 46.40 48.00 0.0M
2023-02-09 49.85 49.85 48.00 48.50 0.0M
2023-02-08 46.20 48.80 46.20 46.80 0.0M
2023-02-07 47.95 48.00 45.95 47.95 0.0M
2023-02-06 48.00 48.05 47.10 47.10 0.0M
2023-02-03 48.70 48.70 47.50 48.40 0.0M
2023-02-02 48.50 49.75 48.00 48.00 0.0M
2023-02-01 50.00 50.80 48.10 49.35 0.0M
2023-01-31 49.00 50.10 48.05 50.10 0.0M
2023-01-30 49.00 49.00 47.50 48.90 0.0M
2023-01-27 48.00 49.50 47.95 49.20 0.0M
2023-01-26 47.30 48.00 46.50 48.00 0.0M
2023-01-25 46.60 47.30 46.60 47.30 0.0M
2023-01-24 47.00 47.40 46.60 46.60 0.0M
2023-01-23 47.00 47.00 46.50 47.00 0.0M
2023-01-20 47.00 47.25 47.00 47.00 0.0M
2023-01-19 47.90 47.90 46.70 47.00 0.0M
2023-01-18 47.10 48.95 46.70 47.90 0.0M
2023-01-17 47.50 47.90 47.30 47.90 0.0M
2023-01-16 46.50 47.20 46.50 47.20 0.0M
2023-01-13 46.30 46.75 46.30 46.50 0.0M
2023-01-12 46.60 46.75 46.30 46.75 0.0M
2023-01-11 46.70 46.70 46.05 46.50 0.0M
2023-01-10 46.70 46.85 45.50 46.70 0.0M
2023-01-09 46.80 46.80 46.00 46.60 0.0M
2023-01-05 46.65 47.15 46.00 46.80 0.0M
2023-01-04 47.00 47.00 46.00 46.65 0.0M
2023-01-03 47.00 47.70 46.05 46.75 0.0M
2023-01-02 47.90 48.90 46.05 47.00 0.0M