Esotiq (EAHP)

EAHP
🏛️ Polen →
37.00
Letzte Aktualisierung: 2025-09-30
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
2022-12-30 25.50 26.60 25.40 26.00 0.0M
2022-12-29 24.50 26.20 24.40 26.10 0.0M
2022-12-28 23.40 24.40 23.30 24.40 0.0M
2022-12-27 24.10 24.20 23.30 23.60 0.0M
2022-12-23 24.30 24.30 24.30 24.30 0.0M
2022-12-22 24.30 24.50 23.80 24.30 0.0M
2022-12-21 23.80 24.40 23.50 24.30 0.0M
2022-12-20 23.30 24.10 23.30 23.90 0.0M
2022-12-19 23.10 23.90 23.10 23.50 0.0M
2022-12-16 23.80 23.90 23.00 23.00 0.0M
2022-12-15 23.80 24.00 23.20 23.80 0.0M
2022-12-14 23.00 24.00 22.70 24.00 0.0M
2022-12-13 23.20 23.40 22.20 23.00 0.0M
2022-12-12 22.50 23.40 22.20 22.80 0.0M
2022-12-09 23.70 23.70 21.50 22.50 0.0M
2022-12-08 23.70 23.70 23.70 23.70 0.0M
2022-12-07 23.40 23.90 23.40 23.70 0.0M
2022-12-06 23.50 23.90 23.20 23.70 0.0M
2022-12-05 24.00 24.00 22.70 23.50 0.0M
2022-12-02 24.00 24.50 23.30 24.10 0.0M
2022-12-01 24.60 24.60 23.80 24.00 0.0M
2022-11-30 24.70 25.20 24.00 24.50 0.0M
2022-11-29 25.20 25.30 24.70 25.30 0.0M
2022-11-28 24.00 25.20 24.00 25.20 0.0M
2022-11-25 24.70 24.70 23.60 24.00 0.0M
2022-11-24 24.40 24.70 24.00 24.60 0.0M
2022-11-23 25.50 25.50 23.40 24.40 0.0M
2022-11-22 25.30 25.70 24.70 25.40 0.0M
2022-11-21 25.90 25.90 25.20 25.70 0.0M
2022-11-18 25.60 26.20 25.60 25.90 0.0M
2022-11-17 25.60 25.90 25.10 25.50 0.0M
2022-11-16 25.40 25.60 24.80 25.50 0.0M
2022-11-15 25.90 25.90 25.50 25.90 0.0M
2022-11-14 26.50 26.60 25.50 25.90 0.0M
2022-11-10 26.10 26.50 25.20 26.50 0.0M
2022-11-09 26.10 26.80 26.10 26.30 0.0M
2022-11-08 25.00 27.10 24.10 26.10 0.0M
2022-11-07 25.20 26.30 24.00 25.00 0.0M
2022-11-04 23.90 25.60 23.20 24.80 0.0M
2022-11-03 21.60 23.80 21.50 23.80 0.0M
2022-11-02 21.00 21.90 21.00 21.60 0.0M
2022-10-31 20.90 21.40 20.90 21.00 0.0M
2022-10-28 19.90 20.90 19.90 20.90 0.0M
2022-10-27 19.95 20.00 19.60 19.85 0.0M
2022-10-26 19.55 19.95 19.55 19.95 0.0M
2022-10-25 19.85 19.95 19.30 19.55 0.0M
2022-10-24 19.90 20.00 19.00 19.85 0.0M
2022-10-21 20.30 20.50 19.80 20.00 0.0M
2022-10-20 19.65 20.30 19.65 20.30 0.0M
2022-10-19 20.60 21.60 19.40 19.70 0.0M
2022-10-18 20.50 20.90 20.00 20.00 0.0M
2022-10-17 20.80 20.90 18.80 20.50 0.0M
2022-10-14 21.00 21.00 20.60 20.80 0.0M
2022-10-13 21.50 21.60 20.80 20.80 0.0M
2022-10-12 21.80 21.80 21.00 21.50 0.0M
2022-10-11 22.90 22.90 20.70 21.20 0.0M
2022-10-10 23.80 23.80 22.10 22.80 0.0M
2022-10-07 21.80 23.80 21.60 23.00 0.0M
2022-10-06 21.00 21.90 21.00 21.60 0.0M
2022-10-05 22.00 22.00 20.40 21.00 0.0M
2022-10-04 21.80 21.80 20.60 21.20 0.0M
2022-10-03 22.00 22.00 19.85 20.60 0.0M
2022-09-30 22.00 23.40 21.00 21.00 0.0M
2022-09-29 25.00 25.00 21.00 21.60 0.0M
2022-09-28 26.30 27.00 24.10 25.30 0.0M
2022-09-27 26.70 27.50 26.10 27.50 0.0M
2022-09-26 27.00 27.00 27.00 27.00 0.0M
2022-09-23 27.20 27.20 27.00 27.00 0.0M
2022-09-22 27.40 27.40 27.20 27.20 0.0M
2022-09-21 28.00 28.70 27.20 28.00 0.0M
2022-09-20 28.10 28.40 28.00 28.00 0.0M
2022-09-19 28.40 28.40 28.00 28.00 0.0M
2022-09-16 28.30 29.20 28.30 29.20 0.0M
2022-09-15 28.70 29.40 28.60 28.60 0.0M
2022-09-14 29.90 29.90 28.50 29.00 0.0M
2022-09-13 30.60 30.60 29.00 30.00 0.0M
2022-09-12 28.80 30.00 28.80 29.00 0.0M
2022-09-09 27.70 28.00 27.40 28.00 0.0M
2022-09-08 27.70 27.70 27.70 27.70 0.0M
2022-09-07 27.60 28.30 27.60 28.00 0.0M
2022-09-06 27.60 27.60 27.60 27.60 0.0M
2022-09-05 27.40 27.80 27.40 27.80 0.0M
2022-09-02 27.60 28.40 27.60 28.40 0.0M
2022-09-01 27.20 27.80 27.20 27.60 0.0M
2022-08-31 28.40 28.40 27.00 28.40 0.0M
2022-08-30 29.70 29.70 27.60 27.60 0.0M
2022-08-29 30.80 30.80 28.30 28.40 0.0M
2022-08-26 30.00 30.90 28.90 28.90 0.0M
2022-08-25 30.70 30.80 28.90 28.90 0.0M
2022-08-24 31.60 31.60 30.00 30.00 0.0M
2022-08-23 30.90 30.90 30.00 30.70 0.0M
2022-08-22 31.40 31.60 30.10 31.10 0.0M
2022-08-19 31.40 31.40 30.70 30.70 0.0M
2022-08-18 31.30 31.30 30.50 31.20 0.0M
2022-08-17 31.20 31.50 30.50 30.50 0.0M
2022-08-16 30.70 31.50 30.50 30.70 0.0M
2022-08-12 31.50 31.70 30.60 30.70 0.0M
2022-08-11 30.80 32.80 30.70 31.90 0.0M
2022-08-10 31.40 31.90 31.30 31.50 0.0M
2022-08-09 32.60 33.20 31.20 31.40 0.0M
2022-08-08 32.30 32.30 31.20 32.00 0.0M
2022-08-05 32.40 32.40 32.10 32.30 0.0M
2022-08-04 32.80 32.80 31.30 32.40 0.0M
2022-08-03 33.00 33.00 31.80 31.80 0.0M
2022-08-02 33.00 33.00 31.80 31.80 0.0M
2022-08-01 33.20 33.20 31.80 33.00 0.0M
2022-07-29 31.90 33.20 31.80 31.90 0.0M
2022-07-28 32.90 32.90 31.60 31.80 0.0M
2022-07-27 33.80 34.30 32.00 32.00 0.0M
2022-07-26 33.90 33.90 32.60 32.60 0.0M
2022-07-25 35.40 36.60 33.40 33.50 0.0M
2022-07-22 33.80 37.00 31.70 35.40 0.0M
2022-07-21 32.60 32.80 32.10 32.60 0.0M
2022-07-20 35.90 37.90 32.90 33.60 0.0M
2022-07-19 35.80 35.80 33.70 35.70 0.0M
2022-07-18 35.00 36.60 34.00 34.00 0.0M
2022-07-15 38.50 38.50 32.40 35.00 0.0M
2022-07-14 34.60 36.90 32.10 35.00 0.0M
2022-07-13 31.50 33.90 31.50 32.90 0.0M
2022-07-12 32.80 33.60 31.70 32.00 0.0M
2022-07-11 30.70 32.50 30.70 31.40 0.0M
2022-07-08 30.00 33.00 29.80 32.80 0.0M
2022-07-07 30.30 30.40 29.60 30.40 0.0M
2022-07-06 28.90 31.70 27.60 29.20 0.0M
2022-07-05 29.30 30.00 28.20 28.20 0.0M
2022-07-04 32.30 32.30 29.20 29.20 0.0M
2022-07-01 30.40 30.70 29.80 29.80 0.0M
2022-06-30 32.70 32.70 29.90 30.40 0.0M
2022-06-29 33.80 33.80 31.40 31.40 0.0M
2022-06-28 34.10 34.10 31.60 31.80 0.0M
2022-06-27 33.90 33.90 32.50 33.80 0.0M
2022-06-24 32.40 34.10 32.40 32.60 0.0M
2022-06-23 35.80 35.80 32.20 32.20 0.0M
2022-06-22 36.90 36.90 33.30 33.70 0.0M
2022-06-21 34.80 37.40 34.70 35.70 0.0M
2022-06-20 30.20 34.90 30.20 33.10 0.0M
2022-06-17 31.00 32.90 30.50 30.50 0.0M
2022-06-15 31.00 32.00 30.00 30.40 0.0M
2022-06-14 34.00 34.00 32.50 32.50 0.0M
2022-06-13 36.00 36.00 33.30 34.00 0.0M
2022-06-10 38.70 38.70 36.00 36.00 0.0M
2022-06-09 38.70 38.70 37.60 37.60 0.0M
2022-06-08 40.50 40.80 38.40 38.40 0.0M
2022-06-07 40.00 40.50 40.00 40.00 0.0M
2022-06-06 37.50 40.00 37.50 38.60 0.0M
2022-06-03 37.70 37.80 37.40 37.50 0.0M
2022-06-02 37.80 37.80 37.00 37.50 0.0M
2022-06-01 37.80 37.80 35.70 35.70 0.0M
2022-05-31 37.20 37.20 35.00 35.00 0.0M
2022-05-30 37.50 38.80 37.20 37.20 0.0M
2022-05-27 38.20 38.20 37.00 37.50 0.0M
2022-05-26 37.90 38.20 36.20 38.00 0.0M
2022-05-25 37.30 38.30 37.20 37.50 0.0M
2022-05-24 38.30 38.30 37.30 37.30 0.0M
2022-05-23 38.00 38.90 37.80 37.80 0.0M
2022-05-20 37.40 37.90 37.10 37.90 0.0M
2022-05-19 37.40 37.40 35.20 37.40 0.0M
2022-05-18 40.00 40.00 37.20 37.40 0.0M
2022-05-17 39.30 40.00 39.00 39.10 0.0M
2022-05-16 40.90 40.90 39.00 39.30 0.0M
2022-05-13 37.70 38.90 36.50 38.90 0.0M
2022-05-12 38.20 38.20 35.00 36.00 0.0M
2022-05-11 35.80 38.90 35.80 37.00 0.0M
2022-05-10 36.10 39.70 33.50 35.10 0.0M
2022-05-09 38.30 38.30 35.50 36.30 0.0M
2022-05-06 39.60 41.00 36.90 38.00 0.0M
2022-05-05 39.10 41.90 39.10 39.10 0.0M
2022-05-04 41.90 41.90 39.00 39.00 0.0M
2022-05-02 42.00 42.00 40.00 40.00 0.0M
2022-04-29 43.80 44.40 41.00 42.00 0.0M
2022-04-28 41.80 44.60 38.00 40.90 0.0M
2022-04-27 42.60 45.90 41.50 44.50 0.0M
2022-04-26 42.00 43.40 41.10 42.60 0.0M
2022-04-25 42.90 42.90 41.10 41.20 0.0M
2022-04-22 43.90 43.90 41.00 42.00 0.0M
2022-04-21 45.30 45.50 44.00 44.20 0.0M
2022-04-20 44.40 47.40 44.40 44.50 0.0M
2022-04-19 46.00 46.00 44.20 44.60 0.0M
2022-04-14 46.20 47.50 45.90 47.20 0.0M
2022-04-13 47.70 47.70 45.30 45.60 0.0M
2022-04-12 47.90 48.00 46.10 46.10 0.0M
2022-04-11 47.90 48.00 46.20 47.00 0.0M
2022-04-08 45.20 47.60 44.20 46.90 0.0M
2022-04-07 45.00 46.50 44.90 45.10 0.0M
2022-04-06 47.90 48.10 44.70 45.40 0.0M
2022-04-05 49.30 49.30 47.60 47.90 0.0M
2022-04-04 49.40 49.40 48.60 49.00 0.0M
2022-04-01 50.80 50.80 48.90 49.20 0.0M
2022-03-31 50.80 52.00 49.30 51.80 0.0M
2022-03-30 50.80 52.20 49.00 50.00 0.0M
2022-03-29 50.40 50.80 49.20 49.40 0.0M
2022-03-28 53.00 53.00 51.00 51.00 0.0M
2022-03-25 53.60 53.80 52.40 53.00 0.0M
2022-03-24 53.00 53.60 51.60 52.40 0.0M
2022-03-23 54.00 54.60 52.00 52.20 0.0M
2022-03-22 55.80 55.80 54.20 54.60 0.0M
2022-03-21 55.20 55.20 54.00 55.00 0.0M
2022-03-18 54.80 54.80 53.20 54.40 0.0M
2022-03-17 54.00 54.00 51.80 52.80 0.0M
2022-03-16 52.20 53.60 51.80 53.00 0.0M
2022-03-15 49.90 50.00 48.70 50.00 0.0M
2022-03-14 45.10 47.90 44.00 46.60 0.0M
2022-03-11 42.90 43.00 41.90 42.90 0.0M
2022-03-10 40.00 40.00 39.00 39.30 0.0M
2022-03-09 39.40 41.00 38.20 38.60 0.0M
2022-03-08 39.40 39.40 37.20 37.20 0.0M
2022-03-07 39.60 39.60 36.50 38.80 0.0M
2022-03-04 41.80 41.80 39.10 39.30 0.2M
2022-03-03 42.00 42.00 39.10 41.00 0.0M
2022-03-02 39.80 42.50 37.60 39.80 0.0M
2022-03-01 38.90 40.00 37.60 37.70 0.0M
2022-02-28 40.00 41.80 36.10 37.00 0.0M
2022-02-25 42.40 44.30 38.20 39.80 0.0M
2022-02-24 44.00 45.50 40.50 42.20 0.0M
2022-02-23 51.40 51.40 48.70 49.90 0.0M
2022-02-22 50.40 51.00 49.50 50.00 0.0M
2022-02-21 51.80 51.80 48.20 49.70 0.0M
2022-02-18 53.60 53.60 50.60 51.00 0.0M
2022-02-17 56.00 56.00 50.40 52.20 0.0M
2022-02-16 54.00 55.00 53.60 54.80 0.0M
2022-02-15 53.40 54.40 52.80 53.00 0.0M
2022-02-14 54.00 54.20 51.00 53.40 0.0M
2022-02-11 55.80 56.00 54.80 55.80 0.0M
2022-02-10 56.40 56.40 54.40 55.80 0.0M
2022-02-09 55.60 56.60 55.00 55.00 0.0M
2022-02-08 55.60 56.40 54.60 55.60 0.0M
2022-02-07 59.60 59.60 54.60 55.20 0.0M
2022-02-04 58.00 58.00 56.00 57.00 0.0M
2022-02-03 55.60 56.40 55.40 56.40 0.0M
2022-02-02 56.80 58.40 55.40 55.60 0.0M
2022-02-01 58.40 61.00 56.80 56.80 0.0M
2022-01-31 54.60 57.00 53.20 57.00 0.0M
2022-01-28 55.00 55.00 50.40 51.20 0.0M
2022-01-27 53.00 53.00 50.40 50.60 0.0M
2022-01-26 48.30 52.60 48.30 50.20 0.0M
2022-01-25 48.00 50.80 47.50 47.50 0.0M
2022-01-24 54.00 54.40 47.10 48.20 0.0M
2022-01-21 56.40 56.40 53.60 54.40 0.0M
2022-01-20 57.20 57.80 56.00 56.40 0.0M
2022-01-19 56.00 57.80 53.60 57.20 0.0M
2022-01-18 57.80 58.60 54.40 55.00 0.0M
2022-01-17 58.60 58.60 57.40 57.80 0.0M
2022-01-14 60.00 60.00 58.00 59.00 0.0M
2022-01-13 60.60 60.60 58.40 59.00 0.0M
2022-01-12 59.80 61.80 58.20 60.60 0.0M
2022-01-11 58.20 62.00 57.60 59.80 0.0M
2022-01-10 58.00 58.20 55.00 57.60 0.0M
2022-01-07 59.20 59.60 57.40 57.60 0.0M
2022-01-05 61.80 61.80 58.40 59.00 0.0M
2022-01-04 59.80 62.40 59.00 59.80 0.0M
2022-01-03 60.00 62.80 58.60 58.80 0.0M