NCI index (NCI)

🏛️ Polen →
282.94
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
2021-12-30 386.57 390.14 386.08 389.72 13.3M
2021-12-29 368.80 385.07 368.80 385.07 11.0M
2021-12-28 364.63 366.56 363.18 366.56 26.3M
2021-12-27 371.14 371.24 361.81 364.39 34.1M
2021-12-23 375.66 375.66 370.45 371.44 16.2M
2021-12-22 377.90 378.59 373.86 375.86 14.7M
2021-12-21 378.66 379.71 375.41 377.15 13.4M
2021-12-20 381.22 381.60 377.82 380.05 16.7M
2021-12-17 386.47 386.80 381.49 384.62 12.8M
2021-12-16 384.59 388.19 383.56 386.00 7.9M
2021-12-15 392.19 392.19 381.60 381.89 11.8M
2021-12-14 398.38 399.77 389.38 390.87 12.7M
2021-12-13 398.63 399.08 395.41 397.20 11.3M
2021-12-10 400.49 401.24 395.90 399.47 9.9M
2021-12-09 399.67 404.30 397.43 399.95 8.6M
2021-12-08 403.22 403.42 396.66 400.58 8.0M
2021-12-07 401.80 403.58 398.41 400.64 9.1M
2021-12-06 408.69 409.90 400.93 401.52 7.5M
2021-12-03 409.25 410.13 407.33 408.58 8.9M
2021-12-02 407.57 408.78 404.73 407.13 9.1M
2021-12-01 401.72 406.54 401.72 406.03 8.6M
2021-11-30 402.10 402.12 397.63 400.89 9.6M
2021-11-29 397.84 402.04 393.96 402.04 13.5M
2021-11-26 403.60 403.60 396.66 399.87 10.9M
2021-11-25 405.08 406.69 401.82 405.73 8.1M
2021-11-24 408.77 408.77 402.86 405.50 8.5M
2021-11-23 408.93 409.62 405.08 408.45 12.5M
2021-11-22 413.34 414.62 405.69 409.49 10.2M
2021-11-19 415.20 415.20 410.71 413.01 10.5M
2021-11-18 416.41 416.84 412.46 414.86 9.6M
2021-11-17 423.82 423.82 415.99 415.99 10.8M
2021-11-16 428.60 429.16 422.16 423.61 11.8M
2021-11-15 434.62 434.62 428.89 431.42 9.6M
2021-11-12 430.10 432.88 429.34 432.41 7.0M
2021-11-10 432.49 432.60 427.17 429.48 8.6M
2021-11-09 436.68 436.68 430.80 431.81 10.1M
2021-11-08 436.28 438.41 433.65 435.58 13.2M
2021-11-05 435.12 437.02 434.15 435.44 11.3M
2021-11-04 440.33 441.16 433.31 435.30 10.4M
2021-11-03 437.25 438.30 433.30 438.30 17.7M
2021-11-02 442.70 442.74 436.80 437.66 11.9M
2021-10-29 446.99 446.99 442.17 443.30 13.1M
2021-10-28 445.23 446.16 441.98 446.16 22.4M
2021-10-27 449.49 449.49 443.53 445.50 9.2M
2021-10-26 452.06 452.06 449.28 450.22 7.9M
2021-10-25 456.75 456.75 450.56 452.54 9.6M
2021-10-22 453.14 456.90 452.39 455.13 8.6M
2021-10-21 456.16 457.99 451.59 453.52 14.5M
2021-10-20 459.89 459.89 454.15 456.90 24.1M
2021-10-19 461.97 462.34 458.85 460.45 43.9M
2021-10-18 464.89 464.89 458.76 462.76 19.3M
2021-10-15 461.61 464.72 460.08 464.72 10.6M
2021-10-14 457.35 460.92 457.35 460.48 12.1M
2021-10-13 462.76 464.34 457.92 459.26 9.1M
2021-10-12 468.34 468.34 460.04 461.87 11.0M
2021-10-11 462.90 467.90 460.77 467.13 15.4M
2021-10-08 455.58 461.06 452.25 461.06 18.5M
2021-10-07 451.63 454.66 447.59 454.66 9.8M
2021-10-06 456.75 456.75 448.95 451.60 9.0M
2021-10-05 458.82 458.82 453.02 457.27 8.4M
2021-10-04 464.88 464.88 456.68 459.60 11.2M
2021-10-01 467.98 467.98 461.77 465.24 12.2M
2021-09-30 471.69 471.69 464.64 469.54 8.6M
2021-09-29 470.47 471.76 464.59 468.24 8.1M
2021-09-28 475.71 475.71 467.68 467.68 7.4M
2021-09-27 478.01 480.61 474.31 476.46 7.5M
2021-09-24 480.17 481.13 477.58 481.07 9.0M
2021-09-23 482.34 482.58 476.95 479.38 8.1M
2021-09-22 472.71 480.43 471.74 480.43 8.2M
2021-09-21 469.26 472.14 468.51 472.14 7.8M
2021-09-20 480.20 480.20 465.07 469.83 10.7M
2021-09-17 479.95 480.67 477.17 478.61 9.9M
2021-09-16 480.40 481.12 476.91 479.39 8.7M
2021-09-15 479.79 480.04 477.66 479.99 12.5M
2021-09-14 478.45 479.17 473.32 479.17 16.8M
2021-09-13 480.55 480.77 477.21 478.05 10.8M
2021-09-10 478.34 480.06 477.59 479.83 11.1M
2021-09-09 479.34 479.37 475.00 478.61 19.8M
2021-09-08 475.85 478.64 474.05 478.64 15.3M
2021-09-07 478.95 478.95 473.45 476.06 13.2M
2021-09-06 481.56 482.20 476.62 477.47 6.8M
2021-09-03 479.75 479.75 475.16 479.16 6.3M
2021-09-02 475.39 477.95 472.85 477.25 7.6M
2021-09-01 468.18 473.58 467.86 473.58 8.0M
2021-08-31 469.33 469.92 464.59 466.10 9.2M
2021-08-30 473.38 473.67 468.33 468.33 11.1M
2021-08-27 465.89 469.44 463.80 469.44 9.1M
2021-08-26 463.61 465.75 462.26 465.75 11.7M
2021-08-25 460.70 463.88 458.79 462.83 16.4M
2021-08-24 460.71 461.44 458.39 460.03 10.3M
2021-08-23 458.94 459.65 455.67 459.65 12.4M
2021-08-20 457.90 458.63 454.69 458.63 9.0M
2021-08-19 465.97 465.97 456.68 459.59 8.1M
2021-08-18 469.12 469.12 463.11 466.94 9.4M
2021-08-17 466.83 470.52 466.83 468.66 12.1M
2021-08-16 466.84 468.09 465.36 467.59 13.5M
2021-08-13 468.04 470.05 467.47 470.05 11.7M
2021-08-12 468.01 468.10 464.50 467.43 6.7M
2021-08-11 464.61 468.76 462.94 468.76 6.9M
2021-08-10 461.60 464.32 460.48 464.27 7.3M
2021-08-09 461.61 461.61 459.22 461.16 7.2M
2021-08-06 458.69 460.99 457.03 460.99 6.9M
2021-08-05 459.44 460.03 456.52 458.76 8.9M
2021-08-04 462.98 465.30 458.79 459.89 6.9M
2021-08-03 460.79 462.24 458.79 460.92 13.3M
2021-08-02 466.64 466.64 460.49 461.60 4.7M
2021-07-30 462.85 466.35 460.49 466.35 6.3M
2021-07-29 468.64 469.34 462.54 465.09 5.5M
2021-07-28 475.72 475.72 468.91 468.91 7.2M
2021-07-27 477.22 477.71 473.06 475.34 9.1M
2021-07-26 479.14 480.42 475.42 476.20 7.9M
2021-07-23 481.12 481.12 479.05 480.88 4.9M
2021-07-22 482.10 482.45 479.30 482.31 4.6M
2021-07-21 477.78 481.16 475.66 481.16 4.5M
2021-07-20 480.76 481.89 474.99 477.95 4.7M
2021-07-19 491.91 492.53 480.46 480.81 7.0M
2021-07-16 495.61 495.61 491.24 492.90 8.9M
2021-07-15 495.54 498.11 491.51 494.11 10.0M
2021-07-14 494.34 498.06 491.26 496.44 11.3M
2021-07-13 494.19 494.19 491.37 492.41 14.8M
2021-07-12 491.72 492.77 488.98 492.63 11.3M
2021-07-09 489.59 491.45 486.83 491.45 5.7M
2021-07-08 491.63 492.49 487.61 489.36 11.4M
2021-07-07 492.29 494.36 488.59 490.46 13.6M
2021-07-06 498.30 498.30 490.95 492.00 7.4M
2021-07-05 498.69 499.09 494.72 497.21 9.4M
2021-07-02 496.97 498.30 495.54 498.30 13.9M
2021-07-01 495.94 498.30 493.86 496.40 9.7M
2021-06-30 499.23 499.23 491.76 494.26 12.1M
2021-06-29 498.29 498.41 493.47 495.56 8.6M
2021-06-28 494.85 498.51 492.51 498.51 10.7M
2021-06-25 492.63 493.84 490.13 493.80 8.9M
2021-06-24 496.31 496.62 491.80 493.03 11.2M
2021-06-23 496.03 497.02 494.09 495.88 10.4M
2021-06-22 492.92 494.16 490.03 491.42 16.1M
2021-06-21 493.75 494.09 487.78 491.12 29.3M
2021-06-18 495.14 495.14 490.98 494.14 6.6M
2021-06-17 500.28 500.28 493.22 494.14 7.9M
2021-06-16 501.26 501.26 496.75 499.05 6.2M
2021-06-15 505.84 507.63 500.29 502.17 5.9M
2021-06-14 505.52 506.59 503.01 505.49 8.8M
2021-06-11 504.87 508.95 500.86 508.89 12.3M
2021-06-10 500.10 502.81 499.12 502.81 8.6M
2021-06-09 492.82 497.87 491.99 496.72 7.6M
2021-06-08 494.14 494.38 490.73 491.83 8.5M
2021-06-07 495.48 495.48 490.18 493.90 9.4M
2021-06-04 490.52 494.81 489.91 494.81 6.1M
2021-06-02 484.74 489.29 484.53 489.29 9.5M
2021-06-01 486.56 488.35 483.71 485.00 7.2M
2021-05-31 484.97 487.33 483.38 484.95 12.1M
2021-05-28 481.27 483.93 479.96 483.93 13.0M
2021-05-27 481.16 481.16 476.53 479.12 9.9M
2021-05-26 480.16 481.16 475.34 480.21 6.8M
2021-05-25 487.14 488.98 478.29 479.53 8.3M
2021-05-24 480.24 484.29 478.37 484.00 10.5M
2021-05-21 477.67 478.62 475.61 478.34 10.9M
2021-05-20 474.35 476.94 469.92 476.27 19.3M
2021-05-19 484.43 484.43 471.76 473.77 17.0M
2021-05-18 490.39 490.39 482.85 485.01 15.6M
2021-05-17 490.62 491.02 487.55 488.51 23.2M
2021-05-14 483.47 493.14 483.08 493.14 21.3M
2021-05-13 481.79 482.29 476.31 481.49 17.2M
2021-05-12 479.93 481.15 477.98 481.15 16.6M
2021-05-11 482.99 482.99 477.24 480.43 6.0M
2021-05-10 483.18 483.87 480.47 483.21 8.1M
2021-05-07 482.37 482.74 477.74 482.13 9.1M
2021-05-06 492.79 492.79 482.05 482.95 18.0M
2021-05-05 494.89 494.98 490.29 492.63 16.2M
2021-05-04 500.03 501.10 493.84 494.07 24.1M
2021-04-30 496.93 500.28 495.32 500.12 13.2M
2021-04-29 495.69 496.66 494.32 496.66 38.6M
2021-04-28 493.32 495.74 490.95 495.74 19.4M
2021-04-27 489.71 492.90 487.34 492.90 26.6M
2021-04-26 494.75 495.91 486.65 489.38 14.9M
2021-04-23 500.04 501.65 491.13 494.85 25.0M
2021-04-22 502.85 502.85 498.78 500.40 18.6M
2021-04-21 506.92 507.09 497.24 500.40 21.3M
2021-04-20 518.99 519.59 506.95 508.95 19.7M
2021-04-19 522.46 523.64 516.86 517.48 17.5M
2021-04-16 524.53 526.92 521.53 523.76 19.3M
2021-04-15 520.98 523.51 519.37 523.51 25.9M
2021-04-14 522.14 523.97 519.22 520.68 10.7M
2021-04-13 527.00 527.00 520.48 522.36 15.2M
2021-04-12 526.19 527.36 522.64 526.23 15.6M
2021-04-09 524.97 525.08 521.92 523.60 14.5M
2021-04-08 526.56 526.62 521.77 525.43 18.5M
2021-04-07 525.06 526.35 521.97 524.94 18.2M
2021-04-06 522.10 523.33 520.85 523.32 20.1M
2021-04-01 522.37 522.37 516.39 519.61 24.5M
2021-03-31 517.63 517.63 512.02 517.29 24.2M
2021-03-30 519.00 519.73 515.29 519.73 16.6M
2021-03-29 521.77 524.16 517.70 519.27 25.0M
2021-03-26 514.32 520.85 514.15 520.85 15.5M
2021-03-25 516.98 516.98 509.77 512.79 24.0M
2021-03-24 522.56 522.56 514.58 516.80 27.2M
2021-03-23 522.71 524.85 519.93 522.30 22.9M
2021-03-22 528.41 528.41 522.69 524.43 29.5M
2021-03-19 524.65 525.45 520.02 524.56 30.3M
2021-03-18 523.37 525.66 521.44 525.66 27.6M
2021-03-17 527.79 529.20 514.74 521.36 52.8M
2021-03-16 526.59 527.77 523.99 527.77 42.8M
2021-03-15 523.69 525.71 522.01 525.71 24.7M
2021-03-12 519.99 522.07 516.77 522.07 18.7M
2021-03-11 518.18 519.83 515.13 519.83 15.5M
2021-03-10 523.04 523.04 516.18 517.51 25.4M
2021-03-09 520.93 521.80 518.43 521.80 15.1M
2021-03-08 516.79 520.23 516.02 520.23 22.5M
2021-03-05 516.74 516.74 512.29 514.78 17.5M
2021-03-04 515.16 516.54 509.13 516.54 21.6M
2021-03-03 527.23 527.23 514.35 515.70 22.5M
2021-03-02 528.16 528.16 524.19 527.29 23.4M
2021-03-01 519.40 527.25 518.12 527.25 15.1M
2021-02-26 518.90 519.51 514.92 517.01 20.0M
2021-02-25 531.59 531.59 524.41 525.55 31.8M
2021-02-24 533.70 534.28 525.90 528.61 32.6M
2021-02-23 543.32 543.66 523.89 531.06 46.3M
2021-02-22 539.91 542.67 537.27 542.67 32.9M
2021-02-19 540.53 541.78 537.13 541.49 41.5M
2021-02-18 540.18 542.41 535.78 537.16 33.5M
2021-02-17 540.98 540.98 535.30 538.11 31.5M
2021-02-16 538.82 541.06 535.59 540.00 41.4M
2021-02-15 536.26 541.75 535.40 541.75 30.7M
2021-02-12 534.42 536.68 533.05 535.31 37.5M
2021-02-11 532.51 534.78 529.53 534.78 50.1M
2021-02-10 527.20 531.91 526.77 529.65 29.2M
2021-02-09 531.13 531.13 524.41 527.08 26.3M
2021-02-08 530.10 532.71 525.03 531.65 30.6M
2021-02-05 523.63 527.81 522.56 527.81 25.9M
2021-02-04 523.32 523.38 519.69 521.84 56.5M
2021-02-03 522.09 522.15 519.05 521.72 43.7M
2021-02-02 524.91 524.91 519.35 522.13 38.2M
2021-02-01 528.49 528.49 521.69 522.27 33.6M
2021-01-29 524.11 526.50 519.04 521.91 25.5M
2021-01-28 515.94 527.65 507.89 527.65 28.8M
2021-01-27 536.34 536.34 517.34 517.70 43.7M
2021-01-26 540.76 540.76 531.86 535.15 18.9M
2021-01-25 536.69 540.63 533.22 540.63 17.2M
2021-01-22 533.82 533.82 527.97 533.64 12.1M
2021-01-21 531.91 536.36 531.06 533.45 16.1M
2021-01-20 533.21 535.19 528.37 529.88 18.8M
2021-01-19 535.39 536.23 528.96 532.07 21.7M
2021-01-18 532.02 535.65 530.81 535.65 19.8M
2021-01-15 537.90 538.02 529.84 532.97 17.5M
2021-01-14 533.28 538.01 531.70 538.01 34.0M
2021-01-13 532.76 534.55 528.46 531.71 19.4M
2021-01-12 537.40 538.07 530.12 532.49 31.7M
2021-01-11 536.49 541.36 532.98 535.19 43.3M
2021-01-08 540.54 541.04 531.26 535.39 61.2M
2021-01-07 529.74 537.30 529.52 537.30 65.4M
2021-01-05 521.99 528.89 519.90 527.42 37.4M
2021-01-04 507.35 518.88 504.86 518.88 24.8M