Kool2play SA (K2P)

K2P
🏛️ Polen →
1.05
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 19.00 20.00 19.00 19.00 0.0M
2021-12-29 18.60 19.00 18.50 19.00 0.0M
2021-12-28 20.50 20.50 18.00 18.00 0.0M
2021-12-27 20.00 20.00 20.00 20.00 0.0M
2021-12-23 19.00 20.50 19.00 20.50 0.0M
2021-12-22 18.50 19.00 18.50 19.00 0.0M
2021-12-21 19.00 19.00 19.00 19.00 0.0M
2021-12-20 19.95 19.95 19.95 19.95 0.0M
2021-12-15 19.98 19.98 19.98 19.98 0.0M
2021-12-14 20.00 20.00 19.00 20.00 0.0M
2021-12-13 20.40 20.40 20.40 20.40 0.0M
2021-12-10 20.40 20.40 20.40 20.40 0.0M
2021-12-03 20.00 20.50 19.50 20.50 0.0M
2021-12-02 19.94 20.78 19.94 20.78 0.0M
2021-12-01 19.95 19.95 19.95 19.95 0.0M
2021-11-30 18.50 20.00 18.50 19.50 0.0M
2021-11-29 17.70 17.70 17.50 17.50 0.0M
2021-11-26 18.40 19.20 17.00 18.00 0.0M
2021-11-24 19.00 19.20 18.80 19.20 0.0M
2021-11-23 19.00 19.00 19.00 19.00 0.0M
2021-11-22 20.80 20.80 19.05 19.05 0.0M
2021-11-19 20.30 20.30 20.00 20.00 0.0M
2021-11-18 20.40 21.00 20.40 21.00 0.0M
2021-11-17 21.98 21.98 21.98 21.98 0.0M
2021-11-16 19.10 19.90 19.00 19.00 0.0M
2021-11-15 19.90 19.90 19.90 19.90 0.0M
2021-11-12 20.10 21.20 19.00 19.00 0.0M
2021-11-09 21.39 21.39 20.16 21.20 0.0M
2021-11-08 21.40 21.40 20.15 21.39 0.0M
2021-11-05 22.00 22.00 20.05 21.40 0.0M
2021-11-04 22.00 22.00 21.50 21.50 0.0M
2021-11-03 22.84 22.99 22.00 22.00 0.0M
2021-11-02 22.80 22.84 22.10 22.70 0.0M
2021-10-29 22.16 22.16 22.00 22.00 0.0M
2021-10-28 22.80 22.99 22.80 22.99 0.0M
2021-10-27 22.10 22.98 22.01 22.80 0.0M
2021-10-26 22.65 22.68 22.65 22.68 0.0M
2021-10-25 22.65 22.65 22.50 22.50 0.0M
2021-10-22 22.10 22.70 21.90 22.00 0.0M
2021-10-21 22.20 22.80 22.00 22.80 0.0M
2021-10-20 22.20 22.99 22.00 22.99 0.0M
2021-10-19 22.99 22.99 22.00 22.98 0.0M
2021-10-18 22.60 23.01 22.00 23.01 0.0M
2021-10-15 22.00 22.60 22.00 22.60 0.0M
2021-10-14 22.00 22.00 22.00 22.00 0.0M
2021-10-13 22.70 22.80 21.90 22.00 0.0M
2021-10-12 23.00 23.00 22.00 22.00 0.0M
2021-10-11 23.08 23.08 23.08 23.08 0.0M
2021-10-08 22.01 23.10 22.00 23.10 0.0M
2021-10-07 22.50 22.99 22.00 22.99 0.0M
2021-10-06 23.20 23.20 22.00 23.19 0.0M
2021-10-05 23.00 23.80 21.80 23.80 0.0M
2021-10-04 23.85 23.88 22.00 22.00 0.0M
2021-10-01 23.30 23.89 23.00 23.85 0.0M
2021-09-30 22.70 24.00 22.70 24.00 0.0M
2021-09-29 24.15 24.15 21.90 22.00 0.0M
2021-09-28 24.20 24.50 24.20 24.50 0.0M
2021-09-27 23.40 24.20 23.20 24.20 0.0M
2021-09-24 23.40 23.40 23.40 23.40 0.0M
2021-09-23 23.00 23.60 23.00 23.60 0.0M
2021-09-22 22.80 23.30 22.80 23.30 0.0M
2021-09-21 22.00 22.88 22.00 22.88 0.0M
2021-09-20 21.50 23.00 21.50 22.99 0.0M
2021-09-16 21.40 22.00 21.40 22.00 0.0M
2021-09-14 21.50 21.50 19.50 21.00 0.0M
2021-09-13 21.00 21.50 21.00 21.00 0.0M
2021-09-10 20.69 20.73 20.69 20.73 0.0M
2021-09-09 20.10 20.69 20.00 20.00 0.0M
2021-09-08 20.30 20.80 19.52 20.69 0.0M
2021-09-07 21.90 21.90 20.37 20.37 0.0M
2021-09-06 21.80 22.20 21.00 21.50 0.0M
2021-09-03 21.21 21.80 21.00 21.80 0.0M
2021-09-02 22.50 22.80 21.43 21.43 0.0M
2021-09-01 22.70 22.90 22.00 22.00 0.0M
2021-08-31 24.00 24.80 22.00 22.00 0.0M
2021-08-30 24.15 24.90 24.15 24.90 0.0M
2021-08-27 24.20 24.20 22.00 24.20 0.0M
2021-08-26 24.80 24.90 23.60 24.90 0.0M
2021-08-25 23.50 24.90 22.00 24.90 0.0M
2021-08-24 24.50 24.50 23.50 23.50 0.0M
2021-08-23 23.29 24.90 23.29 24.90 0.0M
2021-08-20 22.51 23.29 22.51 23.29 0.0M
2021-08-19 22.70 23.50 22.10 23.50 0.0M
2021-08-18 23.90 24.00 23.90 24.00 0.0M
2021-08-17 23.30 23.30 23.00 23.00 0.0M
2021-08-16 24.00 24.00 23.00 24.00 0.0M
2021-08-13 23.80 24.98 23.80 24.90 0.0M
2021-08-12 24.75 24.75 24.50 24.50 0.0M
2021-08-11 24.70 24.70 24.69 24.70 0.0M
2021-08-10 23.87 24.70 23.87 24.70 0.0M
2021-08-09 23.00 23.89 23.00 23.89 0.0M
2021-08-06 22.80 24.00 22.80 24.00 0.0M
2021-08-05 23.20 23.50 22.80 23.50 0.0M
2021-08-04 24.20 24.20 22.10 24.19 0.0M
2021-08-03 24.20 24.20 24.00 24.00 0.0M
2021-08-02 24.60 24.65 24.60 24.65 0.0M
2021-07-30 22.00 25.00 22.00 24.75 0.0M
2021-07-28 21.00 22.00 20.80 22.00 0.0M
2021-07-26 23.70 23.70 20.71 22.00 0.0M
2021-07-23 23.90 25.00 23.20 23.20 0.0M
2021-07-22 23.30 23.90 23.30 23.90 0.0M
2021-07-21 24.00 24.00 22.20 23.20 0.0M
2021-07-20 22.80 24.00 22.60 24.00 0.0M
2021-07-19 22.50 22.50 22.50 22.50 0.0M
2021-07-16 22.20 22.50 22.20 22.50 0.0M
2021-07-15 22.30 22.40 21.60 21.60 0.0M
2021-07-14 22.30 22.30 22.30 22.30 0.0M
2021-07-13 23.80 23.80 21.80 21.80 0.0M
2021-07-12 22.70 23.90 22.70 23.50 0.0M
2021-07-09 21.50 22.70 21.50 22.70 0.0M
2021-07-08 22.10 22.70 20.70 21.50 0.0M
2021-07-07 23.20 23.99 20.55 22.70 0.0M
2021-07-06 23.50 23.50 23.50 23.50 0.0M
2021-07-05 23.50 23.50 23.50 23.50 0.0M
2021-07-01 23.50 23.50 23.50 23.50 0.0M
2021-06-30 23.80 24.00 22.50 23.55 0.0M
2021-06-29 22.80 23.80 22.80 23.80 0.0M
2021-06-28 23.70 24.00 23.00 23.00 0.0M
2021-06-25 23.50 23.50 22.00 23.00 0.0M
2021-06-24 21.61 23.40 21.61 23.40 0.0M
2021-06-23 23.00 23.00 21.50 21.80 0.0M
2021-06-22 22.00 23.00 22.00 23.00 0.0M
2021-06-21 23.50 23.50 22.40 23.50 0.0M
2021-06-18 23.00 23.80 22.60 23.80 0.0M
2021-06-17 23.90 23.90 23.90 23.90 0.0M
2021-06-16 24.00 24.00 24.00 24.00 0.0M
2021-06-15 23.50 24.00 23.50 24.00 0.0M
2021-06-14 23.90 24.40 22.00 23.60 0.0M
2021-06-11 22.87 23.70 22.60 23.50 0.0M
2021-06-10 22.88 22.88 22.88 22.88 0.0M
2021-06-09 22.50 22.90 21.00 21.00 0.0M
2021-06-08 21.00 22.50 21.00 22.50 0.0M
2021-06-07 20.50 22.70 20.50 20.50 0.0M
2021-06-02 23.00 23.00 22.00 23.00 0.0M
2021-06-01 23.00 23.00 23.00 23.00 0.0M
2021-05-31 23.49 23.50 23.00 23.00 0.0M
2021-05-28 23.30 23.30 23.00 23.30 0.0M
2021-05-27 23.00 23.00 23.00 23.00 0.0M
2021-05-26 22.70 23.00 22.70 23.00 0.0M
2021-05-25 23.40 23.50 23.40 23.50 0.0M
2021-05-24 23.00 23.40 22.50 23.40 0.0M
2021-05-21 22.30 25.00 22.30 23.00 0.0M
2021-05-20 20.50 22.40 20.50 22.40 0.0M
2021-05-19 22.40 22.40 20.00 20.00 0.0M
2021-05-18 21.80 21.80 21.00 21.00 0.0M
2021-05-17 22.50 23.00 22.00 22.00 0.0M
2021-05-14 23.50 23.50 22.01 22.50 0.0M
2021-05-12 24.00 24.00 24.00 24.00 0.0M
2021-05-11 24.20 24.20 24.20 24.20 0.0M
2021-05-10 24.00 24.00 23.50 23.50 0.0M
2021-05-07 23.50 24.10 23.05 24.10 0.0M
2021-05-06 24.40 24.50 23.50 24.20 0.0M
2021-05-05 25.00 25.30 23.01 24.40 0.0M
2021-05-04 25.50 25.50 25.50 25.50 0.0M
2021-04-30 24.30 27.90 23.01 25.50 0.0M
2021-04-29 23.45 24.45 23.45 24.45 0.0M
2021-04-28 24.50 24.50 23.00 23.45 0.0M
2021-04-27 24.60 24.90 23.60 24.80 0.0M
2021-04-26 25.20 25.30 24.50 24.80 0.0M
2021-04-23 25.50 25.50 24.90 25.50 0.0M
2021-04-22 24.90 25.68 24.30 25.68 0.0M
2021-04-21 24.76 24.90 24.30 24.90 0.0M
2021-04-20 25.00 25.00 24.90 24.90 0.0M
2021-04-19 26.99 26.99 23.80 25.00 0.0M
2021-04-16 27.00 27.00 27.00 27.00 0.0M
2021-04-15 27.00 27.40 27.00 27.00 0.0M
2021-04-14 27.00 27.00 27.00 27.00 0.0M
2021-04-13 27.05 27.80 26.00 27.00 0.0M
2021-04-12 27.20 28.60 26.60 27.38 0.0M
2021-04-09 28.86 28.86 26.00 27.40 0.0M
2021-04-08 25.01 29.00 25.01 28.80 0.0M
2021-04-07 24.62 25.97 24.02 25.01 0.0M
2021-04-06 25.00 26.01 24.50 25.99 0.0M
2021-04-01 25.01 25.01 24.99 25.01 0.0M
2021-03-31 23.40 25.02 23.38 25.02 0.0M
2021-03-30 23.50 23.50 22.85 22.85 0.0M
2021-03-29 22.00 23.50 22.00 23.50 0.0M
2021-03-25 22.00 22.98 22.00 22.98 0.0M
2021-03-24 23.50 23.50 22.00 23.30 0.0M
2021-03-23 22.50 23.40 22.50 23.40 0.0M
2021-03-22 22.80 23.50 22.20 23.50 0.0M
2021-03-19 19.80 22.95 19.80 22.95 0.0M
2021-03-18 22.20 22.20 19.50 21.00 0.0M
2021-03-17 24.00 24.00 21.00 22.00 0.0M
2021-03-16 24.70 24.70 23.50 24.00 0.0M
2021-03-15 24.95 25.50 24.00 24.75 0.0M
2021-03-12 22.73 25.00 22.72 24.95 0.0M
2021-03-11 24.89 24.89 22.72 23.00 0.0M
2021-03-10 24.90 24.90 23.50 23.50 0.0M
2021-03-09 24.50 25.09 24.50 24.98 0.0M
2021-03-08 24.70 25.40 24.00 24.10 0.0M
2021-03-05 26.90 26.90 25.10 25.10 0.0M
2021-03-04 25.02 26.38 25.02 25.98 0.0M
2021-03-03 24.10 27.00 24.10 26.00 0.0M
2021-03-02 23.99 24.10 23.21 24.10 0.0M
2021-03-01 24.50 24.50 23.25 24.00 0.0M
2021-02-26 24.48 24.48 23.22 23.30 0.0M
2021-02-25 24.80 24.80 22.85 24.50 0.0M
2021-02-24 25.00 25.00 22.72 24.50 0.0M
2021-02-23 29.97 29.97 24.10 25.69 0.0M
2021-02-22 21.00 30.00 21.00 30.00 0.0M