MaxCom SA (MXC1)

MXC1
🏛️ Polen →
5.24
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 11.60 11.70 11.20 11.35 0.0M
2021-12-29 11.15 11.60 10.90 11.60 0.0M
2021-12-28 10.95 11.20 10.85 11.00 0.0M
2021-12-27 11.05 11.20 10.80 11.00 0.0M
2021-12-23 11.30 11.30 11.05 11.05 0.0M
2021-12-22 11.15 11.15 11.10 11.15 0.0M
2021-12-21 11.30 11.30 11.10 11.15 0.0M
2021-12-20 11.20 11.30 11.10 11.25 0.0M
2021-12-17 11.25 11.30 11.20 11.20 0.0M
2021-12-16 11.65 11.65 11.25 11.25 0.0M
2021-12-15 11.75 11.75 11.50 11.60 0.0M
2021-12-14 11.80 11.80 11.55 11.75 0.0M
2021-12-13 11.90 11.90 11.55 11.80 0.0M
2021-12-10 11.45 12.00 11.40 11.55 0.0M
2021-12-09 11.20 11.45 11.20 11.25 0.0M
2021-12-08 11.15 11.25 11.10 11.20 0.0M
2021-12-07 11.10 11.25 11.10 11.25 0.0M
2021-12-06 11.05 11.25 11.05 11.10 0.0M
2021-12-03 11.25 11.25 11.25 11.25 0.0M
2021-12-02 11.25 11.30 11.10 11.10 0.0M
2021-12-01 11.30 11.30 11.20 11.20 0.0M
2021-11-30 11.25 11.30 11.00 11.20 0.0M
2021-11-29 11.30 11.30 11.10 11.25 0.0M
2021-11-26 11.40 11.40 11.10 11.10 0.0M
2021-11-25 11.35 11.40 11.20 11.35 0.0M
2021-11-24 11.35 11.35 11.25 11.25 0.0M
2021-11-23 11.40 11.40 11.10 11.40 0.0M
2021-11-22 11.15 11.30 11.10 11.15 0.0M
2021-11-19 11.30 11.30 11.10 11.20 0.0M
2021-11-18 11.60 11.75 11.30 11.30 0.0M
2021-11-17 11.40 11.60 11.30 11.60 0.0M
2021-11-16 11.35 11.60 11.25 11.50 0.0M
2021-11-15 11.65 11.70 11.30 11.45 0.0M
2021-11-12 11.70 11.70 11.70 11.70 0.0M
2021-11-10 11.70 11.70 11.40 11.60 0.0M
2021-11-09 12.00 12.00 11.70 11.70 0.0M
2021-11-08 11.50 12.20 11.50 11.95 0.0M
2021-11-05 11.50 11.50 11.40 11.50 0.0M
2021-11-04 11.55 11.70 11.00 11.50 0.0M
2021-11-03 11.95 11.95 11.50 11.80 0.0M
2021-11-02 11.95 12.15 11.70 11.95 0.0M
2021-10-29 12.35 12.35 11.90 12.00 0.0M
2021-10-28 12.35 12.35 12.20 12.25 0.0M
2021-10-27 12.45 12.45 12.15 12.25 0.0M
2021-10-26 12.40 12.40 12.20 12.25 0.0M
2021-10-25 12.20 12.40 12.20 12.30 0.0M
2021-10-22 12.35 12.35 12.20 12.25 0.0M
2021-10-21 12.40 12.40 12.25 12.25 0.0M
2021-10-20 12.40 12.40 12.15 12.35 0.0M
2021-10-19 12.35 12.40 12.15 12.40 0.0M
2021-10-18 12.50 12.50 12.15 12.15 0.0M
2021-10-15 12.50 12.50 12.45 12.50 0.0M
2021-10-14 12.40 12.50 12.40 12.50 0.0M
2021-10-13 12.40 12.50 12.40 12.40 0.0M
2021-10-12 12.45 12.45 12.40 12.40 0.0M
2021-10-11 12.45 12.60 12.25 12.40 0.0M
2021-10-08 12.50 12.50 12.30 12.40 0.0M
2021-10-07 12.45 12.50 12.40 12.40 0.0M
2021-10-06 12.20 12.40 12.15 12.40 0.0M
2021-10-05 12.15 12.45 12.15 12.20 0.0M
2021-10-04 12.40 12.45 12.30 12.30 0.0M
2021-10-01 12.40 12.40 12.30 12.35 0.0M
2021-09-30 12.35 12.35 12.10 12.35 0.0M
2021-09-29 12.45 12.45 12.15 12.35 0.0M
2021-09-28 12.50 12.50 12.35 12.45 0.0M
2021-09-27 12.40 12.50 12.40 12.40 0.0M
2021-09-24 12.50 12.50 12.40 12.40 0.0M
2021-09-23 12.50 12.50 12.35 12.45 0.0M
2021-09-22 12.40 12.40 12.25 12.40 0.0M
2021-09-21 12.50 12.50 12.20 12.20 0.0M
2021-09-20 12.80 12.80 12.25 12.50 0.0M
2021-09-17 12.80 12.80 12.75 12.80 0.0M
2021-09-16 12.80 12.80 12.65 12.80 0.0M
2021-09-15 12.85 13.15 12.80 12.80 0.0M
2021-09-14 12.85 12.85 12.70 12.85 0.0M
2021-09-13 12.80 12.80 12.65 12.80 0.0M
2021-09-10 12.85 12.85 12.65 12.80 0.0M
2021-09-09 12.80 12.85 12.65 12.85 0.0M
2021-09-08 12.75 13.00 12.60 12.80 0.0M
2021-09-07 12.90 12.90 12.70 12.85 0.0M
2021-09-06 12.80 13.00 12.65 12.65 0.0M
2021-09-03 12.65 12.70 12.60 12.65 0.0M
2021-09-02 12.60 12.95 12.55 12.95 0.0M
2021-09-01 12.60 12.60 12.35 12.55 0.0M
2021-08-31 12.55 12.60 12.30 12.60 0.0M
2021-08-30 12.85 12.90 12.20 12.45 0.0M
2021-08-27 12.85 12.85 12.50 12.80 0.0M
2021-08-26 12.85 13.05 12.60 12.75 0.0M
2021-08-25 13.15 13.15 12.90 12.95 0.0M
2021-08-24 12.95 13.00 12.90 12.90 0.0M
2021-08-23 12.90 12.90 12.90 12.90 0.0M
2021-08-20 12.80 12.85 12.45 12.80 0.0M
2021-08-19 12.95 12.95 12.50 12.50 0.0M
2021-08-18 12.80 12.95 12.80 12.80 0.0M
2021-08-17 12.95 13.10 12.80 12.80 0.0M
2021-08-16 12.95 12.95 12.80 12.80 0.0M
2021-08-13 13.15 13.15 12.80 12.80 0.0M
2021-08-12 13.25 13.25 12.80 12.80 0.0M
2021-08-11 13.40 13.40 13.25 13.25 0.0M
2021-08-10 13.45 13.45 13.15 13.30 0.0M
2021-08-09 13.15 13.35 13.15 13.35 0.0M
2021-08-06 13.25 13.25 12.80 13.15 0.0M
2021-08-05 13.25 13.25 13.10 13.10 0.0M
2021-08-04 12.50 13.25 12.50 13.00 0.0M
2021-08-03 12.35 12.55 12.35 12.55 0.0M
2021-08-02 12.40 12.45 12.35 12.45 0.0M
2021-07-30 12.25 12.45 12.25 12.30 0.0M
2021-07-29 12.40 12.45 12.20 12.20 0.0M
2021-07-28 12.35 12.40 12.35 12.35 0.0M
2021-07-27 12.50 12.50 12.10 12.35 0.0M
2021-07-26 12.45 12.45 12.15 12.45 0.0M
2021-07-23 12.45 12.45 12.20 12.40 0.0M
2021-07-22 12.10 12.40 12.00 12.30 0.0M
2021-07-21 12.50 12.50 11.50 12.45 0.0M
2021-07-20 12.60 12.70 12.35 12.35 0.0M
2021-07-19 12.80 12.80 12.40 12.55 0.0M
2021-07-16 12.65 13.00 12.50 12.80 0.0M
2021-07-15 13.15 13.15 12.25 12.75 0.0M
2021-07-14 13.10 13.20 13.10 13.15 0.0M
2021-07-13 13.30 13.35 13.05 13.10 0.0M
2021-07-12 13.35 13.35 13.20 13.30 0.0M
2021-07-09 13.35 13.35 13.30 13.30 0.0M
2021-07-08 13.35 13.35 13.15 13.30 0.0M
2021-07-07 13.60 13.60 13.15 13.30 0.0M
2021-07-06 13.35 13.40 13.25 13.40 0.0M
2021-07-05 13.55 13.90 13.30 13.35 0.0M
2021-07-02 13.65 13.75 13.55 13.60 0.0M
2021-07-01 13.75 13.75 13.60 13.70 0.0M
2021-06-30 13.75 13.75 13.50 13.65 0.0M
2021-06-29 13.90 13.90 13.55 13.75 0.0M
2021-06-28 14.00 14.35 13.60 13.85 0.0M
2021-06-25 13.90 14.00 13.75 13.95 0.0M
2021-06-24 14.35 14.35 13.95 13.95 0.0M
2021-06-23 14.35 14.35 13.95 14.00 0.0M
2021-06-22 13.90 14.00 13.90 14.00 0.0M
2021-06-21 14.00 14.20 13.60 14.00 0.0M
2021-06-18 15.00 15.00 13.55 14.40 0.0M
2021-06-17 15.00 15.00 14.60 14.60 0.0M
2021-06-16 14.80 15.20 14.75 14.80 0.0M
2021-06-15 15.70 15.90 15.35 15.90 0.0M
2021-06-14 15.50 15.80 15.40 15.70 0.0M
2021-06-11 15.75 15.80 15.30 15.70 0.0M
2021-06-10 15.50 15.75 15.35 15.70 0.0M
2021-06-09 15.35 15.50 15.35 15.40 0.0M
2021-06-08 15.70 15.70 15.35 15.35 0.0M
2021-06-07 15.50 15.70 15.45 15.55 0.0M
2021-06-04 15.45 15.50 15.30 15.45 0.0M
2021-06-02 15.35 15.45 15.35 15.45 0.0M
2021-06-01 15.15 15.25 14.90 15.25 0.0M
2021-05-31 15.35 15.40 14.70 15.20 0.0M
2021-05-28 15.50 15.50 15.15 15.35 0.0M
2021-05-27 15.50 15.50 15.25 15.40 0.0M
2021-05-26 15.30 15.40 15.30 15.35 0.0M
2021-05-25 15.35 15.60 15.15 15.15 0.0M
2021-05-24 15.40 15.70 15.40 15.50 0.0M
2021-05-21 15.25 15.45 15.25 15.40 0.0M
2021-05-20 15.10 15.25 15.10 15.25 0.0M
2021-05-19 15.20 15.25 15.10 15.10 0.0M
2021-05-18 15.35 15.35 15.15 15.15 0.0M
2021-05-17 15.45 15.50 15.15 15.15 0.0M
2021-05-14 15.55 15.55 15.40 15.40 0.0M
2021-05-13 15.70 15.70 15.30 15.45 0.0M
2021-05-12 15.80 15.80 15.70 15.75 0.0M
2021-05-11 15.50 15.90 15.50 15.90 0.0M
2021-05-10 16.40 16.45 15.45 15.90 0.0M
2021-05-07 16.25 16.30 15.65 16.30 0.0M
2021-05-06 15.40 16.25 15.20 16.00 0.0M
2021-05-05 15.30 15.50 15.00 15.40 0.0M
2021-05-04 15.25 15.45 14.50 15.45 0.0M
2021-04-30 14.80 15.20 14.80 15.20 0.0M
2021-04-29 15.15 15.15 14.70 14.85 0.0M
2021-04-28 14.85 15.20 14.70 15.10 0.0M
2021-04-27 15.00 15.00 14.90 14.90 0.0M
2021-04-26 14.70 14.95 14.70 14.90 0.0M
2021-04-23 14.80 15.00 14.65 14.70 0.0M
2021-04-22 14.75 14.75 14.60 14.70 0.0M
2021-04-21 14.80 14.80 14.50 14.70 0.0M
2021-04-20 14.90 14.90 14.50 14.50 0.0M
2021-04-19 15.00 15.00 14.50 15.00 0.0M
2021-04-16 14.80 15.05 14.80 15.00 0.0M
2021-04-15 15.05 15.05 14.80 15.00 0.0M
2021-04-14 15.15 15.20 14.75 15.20 0.0M
2021-04-13 15.25 15.25 14.85 15.10 0.0M
2021-04-12 15.05 15.25 15.00 15.25 0.0M
2021-04-09 15.35 15.35 14.95 15.10 0.0M
2021-04-08 15.40 15.40 14.80 14.95 0.0M
2021-04-07 15.50 15.80 15.15 15.40 0.0M
2021-04-06 15.00 15.50 14.90 15.50 0.0M
2021-04-01 14.05 15.00 13.95 14.85 0.0M
2021-03-31 13.80 14.10 13.75 14.05 0.0M
2021-03-30 14.15 14.15 13.75 14.10 0.0M
2021-03-29 14.00 14.10 13.65 14.10 0.0M
2021-03-26 13.80 13.85 13.70 13.85 0.0M
2021-03-25 13.90 13.90 13.70 13.80 0.0M
2021-03-24 14.00 14.00 13.75 13.90 0.0M
2021-03-23 13.80 14.30 13.65 14.00 0.0M
2021-03-22 13.85 13.85 13.55 13.75 0.0M
2021-03-19 13.80 13.90 13.65 13.75 0.0M
2021-03-18 13.50 13.70 13.45 13.70 0.0M
2021-03-17 13.75 13.75 13.30 13.65 0.0M
2021-03-16 13.60 13.70 13.55 13.60 0.0M
2021-03-15 13.75 13.75 13.25 13.60 0.0M
2021-03-12 14.00 14.20 13.40 13.75 0.0M
2021-03-11 14.35 14.50 14.00 14.35 0.0M
2021-03-10 14.45 14.45 13.85 14.00 0.0M
2021-03-09 14.70 14.70 14.00 14.45 0.0M
2021-03-08 14.90 15.10 14.30 14.75 0.0M
2021-03-05 14.95 14.95 14.65 14.90 0.0M
2021-03-04 15.20 15.20 14.70 15.15 0.0M
2021-03-03 15.25 15.45 15.10 15.20 0.0M
2021-03-02 15.00 15.40 14.75 15.25 0.0M
2021-03-01 14.85 15.35 14.60 15.05 0.0M
2021-02-26 14.80 14.90 14.55 14.85 0.0M
2021-02-25 14.70 14.95 14.70 14.85 0.0M
2021-02-24 14.50 14.70 14.25 14.70 0.0M
2021-02-23 15.00 15.10 14.30 14.60 0.0M
2021-02-22 15.20 15.20 14.80 15.10 0.0M
2021-02-19 15.35 15.35 14.95 14.95 0.0M
2021-02-18 15.15 15.20 14.80 15.20 0.0M
2021-02-17 15.50 15.50 14.70 15.15 0.0M
2021-02-16 15.30 15.40 15.10 15.40 0.0M
2021-02-15 14.90 15.35 14.90 15.30 0.0M
2021-02-12 15.00 15.35 14.75 14.95 0.0M
2021-02-11 14.00 15.10 14.00 15.00 0.0M
2021-02-10 14.10 14.15 14.00 14.10 0.0M
2021-02-09 14.05 14.10 13.80 14.10 0.0M
2021-02-08 14.10 14.25 14.00 14.05 0.0M
2021-02-05 13.95 14.20 13.60 14.10 0.0M
2021-02-04 14.20 14.25 13.90 14.20 0.0M
2021-02-03 14.20 14.45 13.85 14.25 0.0M
2021-02-02 14.05 14.15 13.80 14.15 0.0M
2021-02-01 13.75 14.20 13.65 14.05 0.0M
2021-01-29 13.75 13.75 13.55 13.65 0.0M
2021-01-28 13.80 13.80 13.40 13.60 0.0M
2021-01-27 13.80 14.00 13.50 13.85 0.0M
2021-01-26 14.05 14.45 13.80 14.00 0.0M
2021-01-25 14.05 14.05 13.85 14.05 0.0M
2021-01-22 13.80 14.10 13.60 13.90 0.0M
2021-01-21 14.15 14.15 13.55 13.65 0.0M
2021-01-20 14.20 14.20 13.55 13.90 0.0M
2021-01-19 14.15 14.15 13.90 13.95 0.0M
2021-01-18 14.10 14.10 14.00 14.10 0.0M
2021-01-15 13.65 14.45 13.65 14.25 0.0M
2021-01-14 13.55 13.95 13.55 13.90 0.0M
2021-01-13 14.10 14.10 13.45 13.85 0.0M
2021-01-12 14.10 14.10 13.85 14.05 0.0M
2021-01-11 14.20 14.50 14.00 14.15 0.0M
2021-01-08 14.45 14.70 13.85 14.50 0.0M
2021-01-07 13.75 14.30 13.50 14.30 0.0M
2021-01-05 13.00 13.90 13.00 13.40 0.0M
2021-01-04 12.30 13.00 12.20 12.95 0.0M