Kolejkowo SA (KLK)

KLK
🏛️ Polen →
78.84
Letzte Aktualisierung: 2025-10-03
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
2025-10-03 77.00 78.84 77.00 78.84 0.0M
2025-10-02 78.85 78.85 77.50 77.50 0.0M
2025-10-01 79.20 79.20 77.50 78.90 0.0M
2025-09-30 79.25 79.25 76.20 79.20 0.0M
2025-09-29 77.00 79.30 77.00 79.10 0.0M
2025-09-26 79.50 79.50 77.00 78.10 0.0M
2025-09-25 79.94 79.94 78.10 79.80 0.0M
2025-09-24 80.30 80.30 79.99 79.99 0.0M
2025-09-23 80.39 80.50 78.00 80.34 0.0M
2025-09-22 79.20 82.26 78.00 80.50 0.0M
2025-09-19 82.55 82.55 79.23 82.30 0.0M
2025-09-18 84.50 84.50 79.23 82.97 0.0M
2025-09-17 83.20 85.80 80.00 84.00 0.0M
2025-09-16 84.98 85.00 79.22 83.20 0.0M
2025-09-15 80.39 85.00 73.10 77.00 0.0M
2025-09-12 83.78 83.78 73.50 80.40 0.0M
2025-09-11 74.38 82.90 74.38 81.00 0.0M
2025-09-10 76.80 77.90 71.20 74.38 0.0M
2025-09-09 81.20 81.30 72.04 75.00 0.0M
2025-09-08 84.90 84.90 81.10 84.49 0.0M
2025-09-05 84.95 85.00 81.65 84.00 0.0M
2025-09-04 85.90 85.90 79.44 85.00 0.0M
2025-09-03 85.00 87.20 83.90 83.90 0.0M
2025-09-02 88.00 88.00 85.00 87.20 0.0M
2025-09-01 88.00 88.00 86.60 88.00 0.0M
2025-08-29 88.80 88.80 86.60 88.00 0.0M
2025-08-28 89.90 89.90 87.10 88.60 0.0M
2025-08-27 89.96 89.96 85.00 88.00 0.0M
2025-08-26 88.00 89.97 86.30 89.97 0.0M
2025-08-25 89.00 89.90 86.30 89.80 0.0M
2025-08-22 90.00 90.00 85.81 89.59 0.0M
2025-08-21 87.00 90.20 75.33 90.00 0.0M
2025-08-20 91.00 95.70 85.00 87.60 0.0M
2025-08-19 77.50 92.70 76.35 89.98 0.0M
2025-08-18 68.84 81.00 68.04 79.48 0.0M
2025-08-14 68.75 68.88 68.00 68.84 0.0M
2025-08-13 66.50 68.99 66.50 68.80 0.0M
2025-08-12 66.00 68.90 65.80 66.95 0.0M
2025-08-11 65.00 65.90 64.80 65.85 0.0M
2025-08-08 65.00 66.00 64.20 65.90 0.0M
2025-08-07 65.00 66.00 63.00 66.00 0.0M
2025-08-06 65.00 66.00 64.50 65.00 0.0M
2025-08-05 65.00 66.00 65.00 65.00 0.0M
2025-08-04 65.50 66.00 65.00 66.00 0.0M
2025-08-01 64.50 66.90 64.50 66.90 0.0M
2025-07-31 64.00 66.70 64.00 66.70 0.0M
2025-07-30 63.50 65.95 63.50 65.95 0.0M
2025-07-29 63.00 64.50 61.55 64.49 0.0M
2025-07-28 63.00 64.10 61.50 64.10 0.0M
2025-07-25 63.00 63.50 61.50 63.50 0.0M
2025-07-24 62.44 64.10 62.44 63.20 0.0M
2025-07-23 62.50 62.50 60.90 62.44 0.0M
2025-07-22 62.48 62.50 62.48 62.50 0.0M
2025-07-21 62.00 64.10 60.69 64.10 0.0M
2025-07-18 62.00 62.00 60.40 61.40 0.0M
2025-07-17 62.00 62.00 61.40 62.00 0.0M
2025-07-16 62.70 62.70 60.40 62.00 0.0M
2025-07-15 63.50 63.50 60.00 62.70 0.0M
2025-07-14 64.70 64.70 62.10 63.50 0.0M
2025-07-11 63.00 65.90 61.40 64.70 0.0M
2025-07-10 61.20 61.70 60.00 61.00 0.0M
2025-07-09 60.80 61.90 59.40 61.20 0.0M
2025-07-08 63.00 64.60 60.00 62.00 0.0M
2025-07-07 63.50 65.95 60.00 63.00 0.0M
2025-07-04 66.00 66.00 58.20 63.50 0.0M
2025-07-03 66.00 66.00 64.55 66.00 0.0M
2025-07-02 66.00 66.00 65.98 66.00 0.0M
2025-07-01 66.00 66.80 64.55 66.80 0.0M
2025-06-30 66.00 66.90 65.00 66.00 0.0M
2025-06-27 65.60 66.95 65.60 66.00 0.0M
2025-06-26 65.00 66.95 65.00 66.00 0.0M
2025-06-25 63.00 67.20 63.00 66.50 0.0M
2025-06-24 63.50 63.80 62.20 63.80 0.0M
2025-06-23 60.65 63.70 60.64 63.70 0.0M
2025-06-20 60.70 60.70 59.00 60.65 0.0M
2025-06-18 60.00 60.00 58.03 59.20 0.0M
2025-06-17 60.00 60.98 58.51 60.98 0.0M
2025-06-16 59.00 60.50 58.00 60.50 0.0M
2025-06-13 58.25 61.20 57.60 61.20 0.0M
2025-06-12 57.00 58.70 56.70 56.70 0.0M
2025-06-11 59.00 59.00 56.60 57.00 0.0M
2025-06-10 58.00 58.50 57.10 58.20 0.0M
2025-06-09 57.00 58.50 56.20 58.20 0.0M
2025-06-06 56.00 56.80 54.10 56.50 0.0M
2025-06-05 58.40 58.40 50.00 57.00 0.0M
2025-06-04 54.00 64.80 53.50 58.50 0.0M
2025-06-03 53.00 54.00 52.00 54.00 0.0M
2025-06-02 53.10 53.50 53.00 53.50 0.0M
2025-05-30 52.70 53.00 49.21 50.65 0.0M
2025-05-29 52.70 53.50 52.50 53.40 0.0M
2025-05-28 51.00 54.00 51.00 53.99 0.0M
2025-05-27 48.90 58.68 48.00 51.00 0.0M
2025-05-26 46.60 48.90 45.50 48.90 0.0M
2025-05-23 46.60 46.60 46.00 46.00 0.0M
2025-05-22 46.40 46.70 46.00 46.55 0.0M
2025-05-21 44.98 46.70 44.98 46.20 0.0M
2025-05-20 43.89 44.90 43.52 44.90 0.0M
2025-05-19 43.60 43.89 42.51 43.89 0.0M
2025-05-16 43.89 43.89 42.10 43.60 0.0M
2025-05-15 41.60 44.00 41.60 43.89 0.0M
2025-05-14 41.00 41.00 40.98 41.00 0.0M
2025-05-13 41.00 41.00 40.70 40.70 0.0M
2025-05-12 41.00 41.20 40.70 40.70 0.0M
2025-05-07 41.00 41.01 41.00 41.00 0.0M
2025-05-06 42.00 42.00 41.00 41.00 0.0M
2025-05-05 41.80 42.00 41.10 42.00 0.0M
2025-05-02 41.60 43.30 41.60 41.80 0.0M
2025-04-30 43.50 43.50 40.60 40.60 0.0M
2025-04-29 43.50 43.50 43.50 43.50 0.0M
2025-04-28 44.88 44.88 44.00 44.00 0.0M
2025-04-25 41.90 45.00 41.90 44.00 0.0M
2025-04-24 40.00 41.89 40.00 41.89 0.0M
2025-04-23 39.27 41.00 38.80 39.50 0.0M
2025-04-22 40.00 40.00 39.26 39.26 0.0M
2025-04-17 39.90 40.00 39.00 40.00 0.0M
2025-04-16 38.60 40.00 38.60 39.00 0.0M
2025-04-15 39.75 39.75 37.80 39.60 0.0M
2025-04-14 38.00 39.50 38.00 39.50 0.0M
2025-04-11 39.75 40.01 37.00 38.00 0.0M
2025-04-10 39.80 39.80 38.50 39.30 0.0M
2025-04-09 40.73 41.73 40.00 40.00 0.0M
2025-04-08 37.89 42.00 37.89 40.73 0.0M