Hydrotor SA (HDR)

HDR
🏛️ Polen →
18.30
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
2022-12-30 41.50 41.50 41.50 41.50 0.0M
2022-12-29 41.50 41.50 41.50 41.50 0.0M
2022-12-28 41.40 41.50 41.10 41.50 0.0M
2022-12-27 41.50 41.50 41.50 41.50 0.0M
2022-12-23 41.50 41.50 41.20 41.20 0.0M
2022-12-22 41.40 41.50 41.40 41.50 0.0M
2022-12-21 41.20 41.20 41.20 41.20 0.0M
2022-12-20 41.20 41.50 41.20 41.20 0.0M
2022-12-19 41.50 41.50 41.10 41.10 0.0M
2022-12-16 41.50 41.50 41.10 41.50 0.0M
2022-12-15 41.40 41.50 41.00 41.50 0.0M
2022-12-14 41.90 41.90 41.00 41.00 0.0M
2022-12-13 41.20 41.30 41.00 41.00 0.0M
2022-12-12 40.00 41.60 40.00 41.20 0.0M
2022-12-09 40.50 40.50 40.50 40.50 0.0M
2022-12-08 40.50 40.50 39.80 40.50 0.0M
2022-12-07 40.30 40.30 40.00 40.00 0.0M
2022-12-06 40.90 40.90 40.30 40.30 0.0M
2022-12-05 40.20 40.40 40.00 40.30 0.0M
2022-12-02 40.80 40.80 40.20 40.20 0.0M
2022-12-01 40.70 40.70 40.00 40.50 0.0M
2022-11-30 40.00 40.60 40.00 40.60 0.0M
2022-11-29 40.00 40.70 40.00 40.00 0.0M
2022-11-28 40.00 40.60 40.00 40.00 0.0M
2022-11-25 39.00 40.00 39.00 40.00 0.0M
2022-11-24 39.70 39.70 39.00 39.00 0.0M
2022-11-23 39.00 39.80 39.00 39.80 0.0M
2022-11-22 39.50 39.50 39.00 39.00 0.0M
2022-11-21 39.60 39.60 39.60 39.60 0.0M
2022-11-18 39.70 39.80 38.80 39.80 0.0M
2022-11-17 39.00 39.10 39.00 39.10 0.0M
2022-11-16 39.10 39.10 38.60 38.60 0.0M
2022-11-15 39.10 39.10 38.80 39.10 0.0M
2022-11-14 39.00 39.10 39.00 39.10 0.0M
2022-11-10 38.70 39.00 38.70 38.70 0.0M
2022-11-09 39.80 39.80 38.60 38.60 0.0M
2022-11-08 39.80 39.80 39.80 39.80 0.0M
2022-11-07 40.00 40.00 39.50 39.50 0.0M
2022-11-04 40.00 40.00 39.90 39.90 0.0M
2022-11-03 39.70 39.70 39.70 39.70 0.0M
2022-11-02 40.00 40.00 39.80 39.80 0.0M
2022-10-31 39.70 39.90 38.60 39.70 0.0M
2022-10-28 39.90 39.90 39.70 39.70 0.0M
2022-10-27 39.90 39.90 39.90 39.90 0.0M
2022-10-26 39.90 39.90 39.90 39.90 0.0M
2022-10-25 39.90 39.90 38.40 39.80 0.0M
2022-10-24 39.90 39.90 38.40 39.90 0.0M
2022-10-21 39.90 39.90 38.30 39.90 0.0M
2022-10-20 39.50 39.50 39.50 39.50 0.0M
2022-10-19 39.60 39.60 39.50 39.50 0.0M
2022-10-18 39.70 40.00 38.30 38.30 0.0M
2022-10-17 39.70 39.70 39.00 39.60 0.0M
2022-10-14 40.80 40.80 39.80 39.80 0.0M
2022-10-13 39.40 39.50 39.00 39.50 0.0M
2022-10-12 39.40 39.40 39.10 39.10 0.0M
2022-10-11 39.50 39.50 39.50 39.50 0.0M
2022-10-10 40.90 40.90 39.50 39.50 0.0M
2022-10-07 40.20 40.20 40.00 40.00 0.0M
2022-10-06 39.40 40.20 39.40 40.20 0.0M
2022-10-05 39.20 39.50 38.80 39.00 0.0M
2022-10-04 39.20 39.20 38.60 38.60 0.0M
2022-10-03 38.60 38.60 37.50 37.60 0.0M
2022-09-30 37.00 38.60 37.00 38.30 0.0M
2022-09-29 38.20 38.20 37.00 37.00 0.0M
2022-09-28 38.20 38.20 37.00 38.00 0.0M
2022-09-27 38.00 38.20 38.00 38.20 0.0M
2022-09-26 38.40 38.40 38.00 38.20 0.0M
2022-09-23 38.00 39.40 37.90 39.40 0.0M
2022-09-22 38.00 38.00 38.00 38.00 0.0M
2022-09-21 38.00 38.00 38.00 38.00 0.0M
2022-09-20 39.50 39.50 37.20 37.20 0.0M
2022-09-19 39.00 39.00 38.00 39.00 0.0M
2022-09-16 39.50 39.50 38.10 38.40 0.0M
2022-09-15 39.50 39.50 39.00 39.20 0.0M
2022-09-14 39.20 39.40 39.20 39.40 0.0M
2022-09-13 39.80 39.80 39.00 39.00 0.0M
2022-09-12 39.00 40.00 38.20 39.50 0.0M
2022-09-09 38.00 38.00 37.70 38.00 0.0M
2022-09-08 37.70 37.70 37.00 37.50 0.0M
2022-09-07 38.90 39.00 38.80 38.90 0.0M
2022-09-06 38.90 38.90 38.20 38.80 0.0M
2022-09-05 38.80 38.90 38.20 38.90 0.0M
2022-09-02 38.00 38.80 37.90 38.80 0.0M
2022-09-01 39.00 39.00 36.00 38.00 0.0M
2022-08-31 39.00 39.00 38.70 39.00 0.0M
2022-08-30 39.00 39.00 38.90 39.00 0.0M
2022-08-29 38.90 39.00 38.50 38.90 0.0M
2022-08-26 39.00 39.00 38.70 38.90 0.0M
2022-08-25 38.50 38.90 38.50 38.90 0.0M
2022-08-24 38.60 38.60 38.30 38.50 0.0M
2022-08-23 38.90 38.90 38.20 38.60 0.0M
2022-08-22 38.70 38.70 38.40 38.40 0.0M
2022-08-19 38.90 38.90 38.70 38.70 0.0M
2022-08-18 38.90 38.90 38.90 38.90 0.0M
2022-08-17 38.90 38.90 38.50 38.90 0.0M
2022-08-16 38.80 38.90 38.80 38.90 0.0M
2022-08-12 39.00 39.00 38.70 38.80 0.0M
2022-08-11 38.90 39.00 38.90 38.90 0.0M
2022-08-10 39.00 39.00 39.00 39.00 0.0M
2022-08-09 39.00 39.00 38.50 38.50 0.0M
2022-08-08 39.00 39.00 38.90 38.90 0.0M
2022-08-05 39.00 39.00 38.60 38.90 0.0M
2022-08-04 39.00 39.00 38.90 38.90 0.0M
2022-08-03 38.30 39.00 38.30 39.00 0.0M
2022-08-02 38.30 39.00 38.30 39.00 0.0M
2022-08-01 39.00 39.00 38.50 38.50 0.0M
2022-07-29 39.00 39.00 38.50 38.50 0.0M
2022-07-28 39.00 39.00 38.90 38.90 0.0M
2022-07-27 39.10 39.30 38.20 38.20 0.0M
2022-07-26 39.10 39.10 38.20 38.20 0.0M
2022-07-25 39.10 39.10 38.50 39.00 0.0M
2022-07-22 39.00 39.00 38.90 38.90 0.0M
2022-07-21 39.00 39.00 38.80 39.00 0.0M
2022-07-20 38.60 38.80 38.60 38.80 0.0M
2022-07-19 38.70 38.70 38.60 38.60 0.0M
2022-07-18 38.70 38.70 38.60 38.70 0.0M
2022-07-15 38.60 38.60 38.00 38.00 0.0M
2022-07-14 38.80 38.80 38.60 38.60 0.0M
2022-07-13 37.50 39.00 36.60 39.00 0.0M
2022-07-12 39.10 39.10 37.50 37.50 0.0M
2022-07-11 38.80 39.10 38.30 39.10 0.0M
2022-07-08 39.10 39.10 38.10 38.10 0.0M
2022-07-07 38.00 38.70 38.00 38.70 0.0M
2022-07-06 38.00 38.00 37.50 37.50 0.0M
2022-07-05 39.10 39.10 38.00 38.00 0.0M
2022-07-04 38.90 39.10 37.50 37.50 0.0M
2022-07-01 38.80 38.80 38.80 38.80 0.0M
2022-06-30 39.40 39.40 38.80 38.80 0.0M
2022-06-29 38.00 39.20 37.40 39.20 0.0M
2022-06-28 37.90 38.00 37.50 38.00 0.0M
2022-06-27 37.90 37.90 37.90 37.90 0.0M
2022-06-24 37.90 37.90 37.90 37.90 0.0M
2022-06-23 37.00 37.60 37.00 37.60 0.0M
2022-06-22 38.00 38.00 36.50 36.50 0.0M
2022-06-21 37.30 37.40 37.00 37.40 0.0M
2022-06-20 36.40 37.20 35.00 37.00 0.0M
2022-06-17 36.40 36.40 36.40 36.40 0.0M
2022-06-15 36.40 36.40 35.20 35.20 0.0M
2022-06-14 36.40 36.40 35.20 35.60 0.0M
2022-06-13 36.80 36.80 35.60 35.60 0.0M
2022-06-10 36.50 37.00 36.50 36.50 0.0M
2022-06-09 37.00 37.00 36.50 36.90 0.0M
2022-06-08 37.00 37.00 36.40 36.70 0.0M
2022-06-07 37.00 37.00 36.60 37.00 0.0M
2022-06-06 37.00 37.00 36.90 37.00 0.0M
2022-06-03 37.30 37.30 37.00 37.00 0.0M
2022-06-02 37.00 37.40 36.90 37.30 0.0M
2022-06-01 37.40 37.40 37.40 37.40 0.0M
2022-05-31 38.30 38.30 36.90 36.90 0.0M
2022-05-30 38.20 38.30 37.30 37.30 0.0M
2022-05-27 38.20 38.20 38.20 38.20 0.0M
2022-05-26 37.90 37.90 37.90 37.90 0.0M
2022-05-25 38.10 38.10 38.00 38.00 0.0M
2022-05-24 37.20 37.20 37.20 37.20 0.0M
2022-05-23 38.40 38.40 34.60 37.20 0.0M
2022-05-20 38.40 38.40 38.40 38.40 0.0M
2022-05-19 38.90 38.90 37.50 38.40 0.0M
2022-05-18 38.90 38.90 38.90 38.90 0.0M
2022-05-17 39.50 39.50 37.80 38.90 0.0M
2022-05-16 39.10 39.50 39.10 39.50 0.0M
2022-05-13 38.00 39.00 38.00 39.00 0.0M
2022-05-12 37.50 38.00 37.20 37.50 0.0M
2022-05-11 38.70 38.70 37.50 37.50 0.0M
2022-05-10 38.60 39.00 37.60 39.00 0.0M
2022-05-09 38.80 38.80 37.80 37.80 0.0M
2022-05-06 38.80 38.80 37.90 37.90 0.0M
2022-05-05 39.50 39.50 37.70 37.70 0.0M
2022-05-04 38.00 38.20 38.00 38.20 0.0M
2022-05-02 39.60 39.60 38.00 38.10 0.0M
2022-04-29 39.50 39.70 38.20 38.20 0.0M
2022-04-28 38.00 38.10 38.00 38.10 0.0M
2022-04-27 39.80 39.80 38.00 38.00 0.0M
2022-04-26 39.60 39.80 38.20 39.80 0.0M
2022-04-25 39.60 39.60 38.10 39.50 0.0M
2022-04-22 40.20 40.20 39.00 39.00 0.0M
2022-04-21 40.40 40.40 39.00 39.00 0.0M
2022-04-20 40.20 40.50 40.20 40.40 0.0M
2022-04-19 38.80 40.40 38.80 40.20 0.0M
2022-04-14 40.00 40.40 38.50 40.40 0.0M
2022-04-13 40.00 40.00 39.40 40.00 0.0M
2022-04-12 40.00 40.00 39.40 39.40 0.0M
2022-04-11 40.20 40.20 40.00 40.00 0.0M
2022-04-08 40.20 40.20 40.20 40.20 0.0M
2022-04-07 40.80 40.80 39.70 39.70 0.0M
2022-04-06 40.30 40.30 39.70 39.90 0.0M
2022-04-05 40.70 40.70 40.10 40.10 0.0M
2022-04-04 39.50 40.70 39.50 40.70 0.0M
2022-04-01 38.80 39.20 38.50 39.20 0.0M
2022-03-31 38.50 39.00 38.20 38.80 0.0M
2022-03-30 38.00 38.20 38.00 38.00 0.0M
2022-03-29 37.90 38.00 37.90 38.00 0.0M
2022-03-28 37.90 37.90 37.00 37.00 0.0M
2022-03-25 37.80 37.80 36.80 36.80 0.0M
2022-03-24 37.90 37.90 36.80 37.90 0.0M
2022-03-23 37.80 37.90 37.80 37.90 0.0M
2022-03-22 37.80 37.80 37.80 37.80 0.0M
2022-03-21 37.30 38.00 37.30 37.90 0.0M
2022-03-18 36.90 37.30 36.20 37.30 0.0M
2022-03-17 36.80 36.90 36.80 36.90 0.0M
2022-03-16 36.80 36.80 36.80 36.80 0.0M
2022-03-15 36.80 36.80 36.80 36.80 0.0M
2022-03-14 36.80 36.80 35.90 36.80 0.0M
2022-03-11 36.00 36.80 36.00 36.80 0.0M
2022-03-10 36.50 36.80 36.00 36.80 0.0M
2022-03-09 36.90 36.90 36.80 36.80 0.0M
2022-03-08 36.00 36.60 35.80 36.60 0.0M
2022-03-07 37.20 37.20 36.00 36.20 0.0M
2022-03-04 37.80 38.00 36.70 36.70 0.0M
2022-03-03 37.20 38.00 37.20 38.00 0.0M
2022-03-02 35.10 37.20 35.10 37.20 0.0M
2022-03-01 36.80 37.50 36.70 37.20 0.0M
2022-02-28 35.50 36.80 35.50 36.80 0.0M
2022-02-25 35.00 36.80 35.00 36.80 0.0M
2022-02-24 36.30 36.30 33.00 34.80 0.0M
2022-02-23 37.00 37.00 36.40 36.40 0.0M
2022-02-22 37.10 37.10 36.20 37.00 0.0M
2022-02-21 37.30 37.30 36.60 36.60 0.0M
2022-02-18 37.40 37.40 36.60 37.40 0.0M
2022-02-17 37.40 37.40 36.50 37.40 0.0M
2022-02-16 37.00 37.50 37.00 37.50 0.0M
2022-02-15 37.50 37.50 37.20 37.20 0.0M
2022-02-14 37.50 37.50 37.00 37.00 0.0M
2022-02-11 37.20 37.70 37.10 37.70 0.0M
2022-02-10 37.20 37.20 37.20 37.20 0.0M
2022-02-09 37.10 37.20 37.00 37.00 0.0M
2022-02-08 37.10 37.10 36.60 36.60 0.0M
2022-02-07 36.60 36.60 36.60 36.60 0.0M
2022-02-04 37.00 37.00 36.60 36.60 0.0M
2022-02-03 37.00 37.00 37.00 37.00 0.0M
2022-02-02 37.00 37.00 36.50 36.60 0.0M
2022-02-01 37.10 37.10 37.00 37.00 0.0M
2022-01-31 37.10 37.10 37.00 37.00 0.0M
2022-01-28 37.10 37.10 37.00 37.00 0.0M
2022-01-27 37.20 37.20 36.00 36.10 0.0M
2022-01-26 36.00 37.00 36.00 37.00 0.0M
2022-01-25 36.00 36.00 36.00 36.00 0.0M
2022-01-24 37.70 37.70 36.00 36.00 0.0M
2022-01-21 37.90 37.90 36.40 37.70 0.0M
2022-01-20 37.90 37.90 36.10 36.20 0.0M
2022-01-19 37.00 37.00 36.00 36.00 0.0M
2022-01-18 37.00 37.00 36.70 36.70 0.0M
2022-01-17 36.90 37.00 36.90 37.00 0.0M
2022-01-14 37.90 37.90 36.50 36.90 0.0M
2022-01-13 37.90 38.00 37.90 37.90 0.0M
2022-01-12 38.00 38.00 37.20 38.00 0.0M
2022-01-11 38.00 38.00 38.00 38.00 0.0M
2022-01-10 38.00 38.00 37.50 38.00 0.0M
2022-01-07 38.00 38.00 37.10 37.60 0.0M
2022-01-05 37.40 38.00 37.20 38.00 0.0M
2022-01-04 37.40 38.80 36.90 37.20 0.0M
2022-01-03 37.00 37.50 36.90 37.50 0.0M