ERG SA (ERGA)

ERGA
🏛️ Polen →
44.00
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 46.00 48.00 46.00 48.00 0.0M
2021-12-29 43.00 49.60 43.00 48.00 0.0M
2021-12-28 46.00 46.00 44.00 46.00 0.0M
2021-12-27 46.00 47.20 46.00 47.20 0.0M
2021-12-23 47.00 47.20 47.00 47.20 0.0M
2021-12-21 47.20 47.20 47.00 47.00 0.0M
2021-12-20 47.20 47.20 47.00 47.00 0.0M
2021-12-17 48.00 48.00 47.40 47.40 0.0M
2021-12-15 47.00 48.00 47.00 48.00 0.0M
2021-12-14 49.80 49.80 47.40 49.00 0.0M
2021-12-13 48.00 49.80 48.00 49.80 0.0M
2021-12-10 49.80 49.80 49.80 49.80 0.0M
2021-12-09 48.40 49.80 48.40 49.80 0.0M
2021-12-08 48.40 49.80 48.40 49.80 0.0M
2021-12-07 50.00 50.00 50.00 50.00 0.0M
2021-12-06 48.40 48.40 48.40 48.40 0.0M
2021-12-01 50.00 50.00 50.00 50.00 0.0M
2021-11-30 49.00 49.20 48.00 49.20 0.0M
2021-11-29 49.00 51.00 49.00 51.00 0.0M
2021-11-26 45.40 49.80 45.40 49.80 0.0M
2021-11-25 47.00 47.20 47.00 47.20 0.0M
2021-11-24 44.00 47.00 44.00 47.00 0.0M
2021-11-22 45.80 45.80 45.80 45.80 0.0M
2021-11-18 44.00 47.00 44.00 45.80 0.0M
2021-11-17 48.40 48.40 44.00 44.00 0.0M
2021-11-16 45.00 48.60 42.00 48.40 0.0M
2021-11-12 43.40 44.40 43.40 44.40 0.0M
2021-11-09 43.00 44.40 43.00 44.40 0.0M
2021-11-08 43.00 45.00 43.00 44.40 0.0M
2021-11-05 43.60 44.80 41.20 43.00 0.0M
2021-11-04 44.00 44.80 43.00 44.80 0.0M
2021-11-03 44.80 44.80 44.80 44.80 0.0M
2021-11-02 45.00 45.00 43.00 44.00 0.0M
2021-10-29 43.80 44.60 43.80 44.60 0.0M
2021-10-28 44.00 44.80 44.00 44.80 0.0M
2021-10-27 44.00 44.40 44.00 44.40 0.0M
2021-10-26 43.00 44.60 43.00 44.40 0.0M
2021-10-25 42.40 43.00 42.40 43.00 0.0M
2021-10-21 42.40 43.00 42.00 43.00 0.0M
2021-10-20 44.80 44.80 43.00 44.00 0.0M
2021-10-19 44.80 44.80 44.80 44.80 0.0M
2021-10-18 43.00 44.80 43.00 44.80 0.0M
2021-10-15 44.00 45.00 44.00 45.00 0.0M
2021-10-14 41.60 44.00 41.60 44.00 0.0M
2021-10-13 41.60 44.00 41.60 44.00 0.0M
2021-10-12 42.60 44.00 42.60 44.00 0.0M
2021-10-11 42.60 44.00 42.60 44.00 0.0M
2021-10-06 43.00 44.00 43.00 44.00 0.0M
2021-10-04 46.00 46.00 45.00 45.00 0.0M
2021-09-30 42.80 46.20 42.80 46.20 0.0M
2021-09-29 46.20 46.20 43.20 46.20 0.0M
2021-09-28 46.20 46.20 46.20 46.20 0.0M
2021-09-27 46.40 46.40 46.40 46.40 0.0M
2021-09-24 46.40 46.40 44.00 46.00 0.0M
2021-09-23 46.40 46.40 44.60 46.40 0.0M
2021-09-22 46.40 46.40 46.40 46.40 0.0M
2021-09-21 46.40 46.40 44.00 45.00 0.0M
2021-09-20 46.40 46.40 46.40 46.40 0.0M
2021-09-17 44.80 46.00 44.80 46.00 0.0M
2021-09-16 46.80 46.80 46.00 46.40 0.0M
2021-09-15 46.80 46.80 46.80 46.80 0.0M
2021-09-14 47.60 47.60 43.40 46.40 0.0M
2021-09-13 45.00 47.80 45.00 47.80 0.0M
2021-09-10 43.60 45.00 43.60 45.00 0.0M
2021-09-09 45.00 45.00 43.20 45.00 0.0M
2021-09-08 44.20 45.00 42.60 45.00 0.0M
2021-09-07 45.00 45.00 43.00 44.20 0.0M
2021-09-06 45.00 45.00 45.00 45.00 0.0M
2021-09-03 45.00 45.00 43.00 45.00 0.0M
2021-09-02 45.00 45.00 43.00 45.00 0.0M
2021-09-01 45.60 45.60 43.00 45.60 0.0M
2021-08-31 45.80 45.80 42.60 45.80 0.0M
2021-08-30 42.60 45.80 42.60 45.80 0.0M
2021-08-27 45.80 45.80 42.00 43.00 0.0M
2021-08-26 45.80 45.80 44.00 45.80 0.0M
2021-08-25 45.80 45.80 44.00 45.80 0.0M
2021-08-24 45.80 45.80 45.80 45.80 0.0M
2021-08-23 45.80 45.80 44.40 45.80 0.0M
2021-08-20 45.60 45.60 45.20 45.20 0.0M
2021-08-19 45.80 45.80 45.80 45.80 0.0M
2021-08-18 43.00 46.00 41.60 45.20 0.0M
2021-08-17 43.00 44.80 43.00 44.80 0.0M
2021-08-16 46.00 46.00 43.80 44.00 0.0M
2021-08-13 44.80 45.40 44.80 45.40 0.0M
2021-08-12 44.40 46.00 44.40 46.00 0.0M
2021-08-11 44.40 45.80 44.40 45.80 0.0M
2021-08-10 43.80 43.80 43.80 43.80 0.0M
2021-08-09 46.00 46.00 44.40 46.00 0.0M
2021-08-06 46.00 46.00 44.00 46.00 0.0M
2021-08-05 46.00 46.00 44.20 46.00 0.0M
2021-08-04 46.00 46.00 46.00 46.00 0.0M
2021-08-03 46.60 46.60 45.60 46.00 0.0M
2021-08-02 47.20 47.20 45.00 45.20 0.0M
2021-07-30 47.00 47.00 44.00 47.00 0.0M
2021-07-29 47.20 47.20 45.00 46.80 0.0M
2021-07-28 47.20 47.20 47.20 47.20 0.0M
2021-07-27 47.20 47.20 47.20 47.20 0.0M
2021-07-26 47.20 47.20 45.00 46.80 0.0M
2021-07-23 47.20 47.20 44.00 45.20 0.0M
2021-07-22 47.20 47.20 47.20 47.20 0.0M
2021-07-21 47.20 47.20 44.20 47.00 0.0M
2021-07-20 47.00 47.20 44.80 47.20 0.0M
2021-07-19 47.00 47.00 47.00 47.00 0.0M
2021-07-16 47.00 47.00 46.60 47.00 0.0M
2021-07-15 43.60 47.20 43.60 44.80 0.0M
2021-07-14 47.20 47.20 44.40 44.60 0.0M
2021-07-13 47.20 47.20 47.20 47.20 0.0M
2021-07-12 47.00 47.20 44.80 47.20 0.0M
2021-07-09 47.00 47.00 47.00 47.00 0.0M
2021-07-08 47.00 47.00 47.00 47.00 0.0M
2021-07-07 47.20 47.20 46.00 47.20 0.0M
2021-07-06 47.20 47.20 47.20 47.20 0.0M
2021-07-02 47.20 47.20 47.20 47.20 0.0M
2021-07-01 47.00 47.20 47.00 47.20 0.0M
2021-06-30 47.60 47.60 47.60 47.60 0.0M
2021-06-29 47.60 47.60 45.40 45.40 0.0M
2021-06-28 45.40 48.40 45.40 47.60 0.0M
2021-06-25 43.00 46.20 43.00 46.20 0.0M
2021-06-24 41.60 46.00 41.60 46.00 0.0M
2021-06-23 44.00 46.00 44.00 46.00 0.0M
2021-06-22 46.00 46.00 44.40 46.00 0.0M
2021-06-21 44.80 46.00 44.80 46.00 0.0M
2021-06-18 46.00 46.00 46.00 46.00 0.0M
2021-06-17 46.00 46.00 46.00 46.00 0.0M
2021-06-16 46.00 46.00 46.00 46.00 0.0M
2021-06-15 46.00 46.00 46.00 46.00 0.0M
2021-06-14 46.00 46.00 46.00 46.00 0.0M
2021-06-11 46.00 46.00 46.00 46.00 0.0M
2021-06-10 46.00 46.00 46.00 46.00 0.0M
2021-06-09 46.00 46.00 46.00 46.00 0.0M
2021-06-08 46.00 46.00 45.20 45.20 0.0M
2021-06-07 46.00 46.00 46.00 46.00 0.0M
2021-06-04 46.00 46.00 46.00 46.00 0.0M
2021-06-02 45.00 46.80 45.00 46.80 0.0M
2021-06-01 46.80 46.80 45.60 46.00 0.0M
2021-05-31 45.60 47.00 45.00 46.80 0.0M
2021-05-28 43.80 48.00 43.80 45.00 0.0M
2021-05-27 47.00 48.60 45.80 48.60 0.0M
2021-05-26 47.60 48.60 47.60 48.60 0.0M
2021-05-25 48.60 48.60 48.60 48.60 0.0M
2021-05-24 48.60 48.60 46.00 48.60 0.0M
2021-05-21 48.60 48.60 48.60 48.60 0.0M
2021-05-20 48.00 48.00 46.00 48.00 0.0M
2021-05-19 48.00 48.00 48.00 48.00 0.0M
2021-05-18 47.80 48.60 45.80 48.60 0.0M
2021-05-17 47.80 47.80 45.80 47.80 0.0M
2021-05-14 48.60 48.60 48.60 48.60 0.0M
2021-05-13 46.00 47.40 46.00 47.40 0.0M
2021-05-12 48.60 48.60 48.60 48.60 0.0M
2021-05-11 49.00 49.00 46.40 48.60 0.0M
2021-05-10 48.00 49.00 46.80 49.00 0.0M
2021-05-07 49.00 49.00 44.20 48.00 0.0M
2021-05-06 49.60 49.60 47.40 49.00 0.0M
2021-05-05 49.60 49.60 49.60 49.60 0.0M
2021-05-04 50.50 50.50 50.50 50.50 0.0M
2021-04-30 50.50 50.50 48.40 50.50 0.0M
2021-04-29 52.00 52.00 48.60 50.50 0.0M
2021-04-28 52.00 52.00 47.60 52.00 0.0M
2021-04-27 51.00 52.00 47.60 49.00 0.0M
2021-04-26 52.00 52.00 48.00 49.00 0.0M
2021-04-22 52.00 53.00 48.80 51.00 0.0M
2021-04-21 51.50 51.50 49.20 51.00 0.0M
2021-04-20 51.50 52.00 50.00 52.00 0.0M
2021-04-19 52.00 52.00 52.00 52.00 0.0M
2021-04-16 51.00 52.00 49.20 52.00 0.0M
2021-04-15 51.00 51.00 51.00 51.00 0.0M
2021-04-14 52.00 52.00 50.50 51.00 0.0M
2021-04-13 53.00 54.00 50.50 51.00 0.0M
2021-04-12 52.00 53.50 50.00 52.00 0.0M
2021-04-09 49.00 52.00 48.80 52.00 0.0M
2021-04-08 46.00 49.40 46.00 48.80 0.0M
2021-04-07 47.00 47.00 47.00 47.00 0.0M
2021-04-06 46.40 47.00 45.20 47.00 0.0M
2021-04-01 46.60 46.80 46.00 46.80 0.0M
2021-03-31 46.00 46.00 44.60 46.00 0.0M
2021-03-30 46.80 46.80 46.00 46.40 0.0M
2021-03-29 45.00 46.80 45.00 46.80 0.0M
2021-03-25 46.60 46.60 46.60 46.60 0.0M
2021-03-24 46.40 46.60 44.80 46.60 0.0M
2021-03-23 46.80 46.80 45.00 46.40 0.0M
2021-03-22 46.40 46.80 46.40 46.80 0.0M
2021-03-19 46.40 46.40 45.00 46.40 0.0M
2021-03-18 46.40 46.40 45.20 46.40 0.0M
2021-03-17 46.20 46.80 45.00 46.20 0.0M
2021-03-16 46.40 46.80 45.20 46.20 0.0M
2021-03-15 46.80 46.80 43.20 46.40 0.0M
2021-03-12 46.80 46.80 46.80 46.80 0.0M
2021-03-11 46.80 46.80 46.80 46.80 0.0M
2021-03-10 46.80 46.80 45.20 46.80 0.0M
2021-03-09 46.80 46.80 46.60 46.80 0.0M
2021-03-08 46.80 46.80 46.80 46.80 0.0M
2021-03-05 45.40 46.80 45.20 46.80 0.0M
2021-03-04 47.00 47.00 45.40 47.00 0.0M
2021-03-03 47.00 47.00 45.40 47.00 0.0M
2021-03-02 47.00 47.00 45.40 47.00 0.0M
2021-03-01 46.80 46.80 45.00 46.80 0.0M
2021-02-26 46.80 46.80 45.00 46.80 0.0M
2021-02-25 46.00 46.80 45.60 46.80 0.0M
2021-02-24 46.00 46.00 43.60 46.00 0.0M
2021-02-23 46.00 46.00 44.00 46.00 0.0M
2021-02-22 45.00 45.00 43.20 45.00 0.0M
2021-02-19 45.00 45.00 45.00 45.00 0.0M
2021-02-18 45.00 45.00 45.00 45.00 0.0M
2021-02-17 45.00 45.00 43.60 45.00 0.0M
2021-02-16 45.00 45.00 44.00 45.00 0.0M
2021-02-15 44.00 46.80 44.00 45.00 0.0M
2021-02-12 45.00 45.00 45.00 45.00 0.0M
2021-02-11 45.00 45.00 43.20 45.00 0.0M
2021-02-10 45.00 45.00 44.20 45.00 0.0M
2021-02-09 45.00 45.00 45.00 45.00 0.0M
2021-02-08 43.60 45.00 42.20 45.00 0.0M
2021-02-05 43.60 43.60 43.60 43.60 0.0M
2021-02-04 44.00 44.00 41.00 41.00 0.0M
2021-02-03 43.80 43.80 43.80 43.80 0.0M
2021-02-02 43.80 43.80 41.80 43.80 0.0M
2021-02-01 44.00 44.00 41.20 44.00 0.0M
2021-01-29 41.20 44.00 41.20 44.00 0.0M
2021-01-28 41.00 41.00 40.20 40.20 0.0M
2021-01-27 43.80 43.80 41.00 41.00 0.0M
2021-01-26 41.60 41.60 41.00 41.00 0.0M
2021-01-25 43.80 43.80 41.40 41.60 0.0M
2021-01-22 43.80 43.80 43.80 43.80 0.0M
2021-01-21 44.60 44.60 41.00 43.80 0.0M
2021-01-20 44.60 44.60 42.60 44.60 0.0M
2021-01-19 43.60 45.00 42.80 44.40 0.0M
2021-01-18 41.00 42.60 41.00 42.60 0.0M
2021-01-15 40.60 44.80 40.60 42.00 0.0M
2021-01-14 42.00 42.00 39.60 40.60 0.0M
2021-01-13 43.00 43.00 43.00 43.00 0.0M
2021-01-12 39.80 43.00 39.60 43.00 0.0M
2021-01-11 39.80 39.80 39.40 39.40 0.0M
2021-01-08 39.80 39.80 39.00 39.80 0.0M
2021-01-07 39.60 39.60 39.60 39.60 0.0M
2021-01-05 39.80 39.80 38.60 39.60 0.0M
2021-01-04 40.40 40.40 38.40 39.80 0.0M