OPONEO.PL (OPN)

OPN
🏛️ Polen →
90.00
Letzte Aktualisierung: 2025-09-30
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 36.50 36.50 35.70 35.90 0.0M
2022-12-29 36.00 36.50 35.80 36.00 0.0M
2022-12-28 35.30 35.80 35.20 35.80 0.0M
2022-12-27 36.50 36.50 35.30 35.30 0.0M
2022-12-23 36.00 36.50 36.00 36.50 0.0M
2022-12-22 35.80 36.60 34.30 35.70 0.0M
2022-12-21 35.90 35.90 35.60 35.60 0.0M
2022-12-20 36.60 36.90 35.60 35.70 0.0M
2022-12-19 35.90 36.90 35.90 36.60 0.0M
2022-12-16 36.30 36.50 35.50 36.50 0.0M
2022-12-15 37.00 37.00 36.70 36.70 0.0M
2022-12-14 36.80 37.00 36.60 37.00 0.0M
2022-12-13 36.80 36.90 36.00 36.70 0.0M
2022-12-12 37.00 37.00 36.20 36.50 0.0M
2022-12-09 37.00 37.20 36.00 36.80 0.0M
2022-12-08 37.00 37.00 35.80 36.50 0.0M
2022-12-07 36.90 36.90 36.50 36.70 0.0M
2022-12-06 37.00 37.10 36.50 36.90 0.0M
2022-12-05 36.00 36.90 35.60 36.90 0.0M
2022-12-02 36.20 36.20 35.40 36.00 0.0M
2022-12-01 37.90 37.90 35.80 36.20 0.0M
2022-11-30 36.90 37.40 36.20 36.20 0.0M
2022-11-29 36.50 39.00 35.60 36.90 0.0M
2022-11-28 37.70 37.70 36.10 36.50 0.0M
2022-11-25 38.50 38.70 36.80 37.80 0.0M
2022-11-24 38.60 39.00 37.00 37.60 0.0M
2022-11-23 36.80 38.60 36.80 37.50 0.0M
2022-11-22 35.40 36.90 35.00 36.40 0.0M
2022-11-21 34.10 36.40 33.20 35.40 0.0M
2022-11-18 33.40 34.10 33.20 33.50 0.0M
2022-11-17 33.80 33.80 33.50 33.50 0.0M
2022-11-16 33.50 34.00 33.20 33.40 0.0M
2022-11-15 33.10 34.00 33.00 33.80 0.0M
2022-11-14 31.50 33.10 31.50 32.90 0.0M
2022-11-10 31.50 32.00 30.10 31.50 0.0M
2022-11-09 32.50 32.70 31.00 31.70 0.0M
2022-11-08 34.00 34.00 31.70 32.00 0.0M
2022-11-07 33.50 34.00 32.70 32.70 0.0M
2022-11-04 33.50 33.60 32.20 33.50 0.0M
2022-11-03 33.40 34.00 33.10 33.10 0.0M
2022-11-02 33.90 34.00 33.10 33.40 0.0M
2022-10-31 33.00 34.00 32.60 33.50 0.0M
2022-10-28 35.00 35.00 32.80 32.90 0.0M
2022-10-27 35.00 35.00 33.80 33.90 0.0M
2022-10-26 34.00 34.10 33.90 34.00 0.0M
2022-10-25 33.30 36.00 33.10 33.60 0.0M
2022-10-24 38.90 38.90 33.00 33.30 0.0M
2022-10-21 32.60 33.40 32.50 32.80 0.0M
2022-10-20 32.90 33.90 32.00 32.50 0.0M
2022-10-19 34.00 34.00 32.80 32.90 0.0M
2022-10-18 32.50 34.00 32.50 33.60 0.0M
2022-10-17 32.80 34.80 32.50 32.60 0.0M
2022-10-14 32.80 33.00 32.00 32.50 0.0M
2022-10-13 32.70 32.70 32.00 32.00 0.0M
2022-10-12 32.60 32.60 32.10 32.30 0.0M
2022-10-11 32.50 32.60 32.00 32.60 0.0M
2022-10-10 33.50 33.50 32.50 32.80 0.0M
2022-10-07 34.40 34.50 33.20 33.20 0.0M
2022-10-06 35.00 35.00 33.50 34.00 0.0M
2022-10-05 34.80 35.70 33.00 35.00 0.0M
2022-10-04 32.90 35.80 32.30 32.80 0.0M
2022-10-03 32.00 32.40 31.70 32.30 0.0M
2022-09-30 30.40 32.10 30.40 32.10 0.0M
2022-09-29 30.90 32.00 30.00 32.00 0.0M
2022-09-28 30.70 30.90 30.20 30.70 0.0M
2022-09-27 31.50 32.00 30.00 30.70 0.0M
2022-09-26 33.90 33.90 31.10 31.10 0.0M
2022-09-23 33.90 34.50 33.20 33.90 0.0M
2022-09-22 34.00 34.70 33.50 33.50 0.0M
2022-09-21 33.50 34.00 33.20 33.70 0.0M
2022-09-20 34.00 34.20 33.50 33.70 0.0M
2022-09-19 35.90 36.40 33.20 33.20 0.0M
2022-09-16 34.30 36.40 34.30 35.40 0.0M
2022-09-15 36.00 36.20 34.30 34.30 0.0M
2022-09-14 35.90 36.00 35.50 36.00 0.0M
2022-09-13 36.00 37.00 34.10 35.40 0.0M
2022-09-12 36.40 37.00 35.00 35.90 0.0M
2022-09-09 35.70 36.90 35.30 35.30 0.0M
2022-09-08 37.00 37.20 35.50 35.80 0.0M
2022-09-07 35.70 37.00 35.70 36.50 0.0M
2022-09-06 36.80 37.00 35.00 35.80 0.0M
2022-09-05 35.50 36.80 35.50 36.80 0.0M
2022-09-02 35.40 36.80 35.40 35.50 0.0M
2022-09-01 35.10 36.00 34.50 35.40 0.0M
2022-08-31 35.50 35.50 32.20 34.70 0.0M
2022-08-30 35.90 37.10 35.50 35.50 0.0M
2022-08-29 36.20 36.40 35.00 35.90 0.0M
2022-08-26 36.90 36.90 36.40 36.40 0.0M
2022-08-25 38.00 38.00 36.60 36.90 0.0M
2022-08-24 38.40 38.80 36.40 37.00 0.0M
2022-08-23 37.60 38.00 36.70 38.00 0.0M
2022-08-22 38.30 38.60 35.70 36.50 0.0M
2022-08-19 40.90 40.90 38.00 38.30 0.1M
2022-08-18 42.30 44.00 42.30 43.40 0.0M
2022-08-17 42.30 43.00 42.00 42.80 0.0M
2022-08-16 42.40 42.40 41.80 42.20 0.0M
2022-08-12 42.80 42.80 42.00 42.70 0.0M
2022-08-11 42.90 42.90 42.30 42.80 0.0M
2022-08-10 42.00 43.00 41.90 43.00 0.0M
2022-08-09 41.00 43.00 41.00 42.50 0.0M
2022-08-08 41.00 41.20 40.50 41.20 0.0M
2022-08-05 40.70 41.30 40.30 40.50 0.0M
2022-08-04 41.40 41.50 40.20 40.20 0.0M
2022-08-03 41.70 41.80 40.20 41.40 0.0M
2022-08-02 41.50 41.50 41.00 41.00 0.0M
2022-08-01 42.00 42.40 40.50 41.40 0.0M
2022-07-29 41.90 43.00 41.90 42.00 0.0M
2022-07-28 42.90 43.00 42.10 42.10 0.0M
2022-07-27 42.40 42.90 41.80 41.90 0.0M
2022-07-26 43.70 43.70 42.00 42.10 0.0M
2022-07-25 43.90 43.90 42.80 43.00 0.0M
2022-07-22 42.50 44.50 42.50 42.80 0.0M
2022-07-21 42.70 43.20 42.50 42.50 0.0M
2022-07-20 44.00 44.00 42.80 43.40 0.0M
2022-07-19 44.00 44.00 42.60 43.00 0.0M
2022-07-18 45.30 45.40 44.10 44.80 0.0M
2022-07-15 46.00 46.00 44.60 45.40 0.0M
2022-07-14 45.90 45.90 44.10 45.80 0.0M
2022-07-13 44.50 45.50 43.60 45.20 0.0M
2022-07-12 46.50 47.20 42.50 43.00 0.0M
2022-07-11 45.50 46.50 44.90 46.50 0.0M
2022-07-08 43.50 45.20 43.50 45.10 0.0M
2022-07-07 42.80 44.50 41.40 43.50 0.0M
2022-07-06 41.50 45.00 41.50 42.80 0.0M
2022-07-05 42.20 42.20 42.00 42.00 0.0M
2022-07-04 42.20 43.30 42.00 42.50 0.0M
2022-07-01 43.90 43.90 42.00 43.60 0.0M
2022-06-30 44.60 44.60 44.20 44.20 0.0M
2022-06-29 45.00 45.00 43.10 43.50 0.0M
2022-06-28 43.80 45.00 43.10 43.80 0.0M
2022-06-27 43.00 43.90 42.30 42.40 0.0M
2022-06-24 44.50 45.20 41.70 42.00 0.0M
2022-06-23 42.00 43.20 42.00 42.50 0.0M
2022-06-22 44.00 44.00 42.00 42.00 0.0M
2022-06-21 45.60 45.60 43.10 43.10 0.0M
2022-06-20 45.60 45.60 43.00 43.00 0.0M
2022-06-17 42.90 45.90 42.30 43.10 0.0M
2022-06-15 43.40 43.40 41.30 42.90 0.0M
2022-06-14 45.00 45.00 43.20 43.80 0.0M
2022-06-13 46.60 47.40 43.20 44.00 0.0M
2022-06-10 46.70 47.90 46.60 46.60 0.0M
2022-06-09 46.50 47.80 46.50 47.60 0.0M
2022-06-08 48.80 48.80 45.30 47.60 0.0M
2022-06-07 48.00 48.20 46.80 48.00 0.0M
2022-06-06 47.00 47.80 46.50 47.70 0.0M
2022-06-03 45.60 49.00 45.60 46.50 0.0M
2022-06-02 45.00 45.60 44.00 45.60 0.0M
2022-06-01 45.00 45.00 44.90 45.00 0.0M
2022-05-31 45.00 45.00 44.60 44.60 0.0M
2022-05-30 45.20 45.30 44.10 44.80 0.0M
2022-05-27 44.80 45.40 43.20 45.20 0.0M
2022-05-26 45.50 45.50 43.30 44.40 0.0M
2022-05-25 45.00 45.80 43.20 45.50 0.0M
2022-05-24 45.90 46.80 45.10 46.30 0.0M
2022-05-23 45.30 45.80 45.00 45.00 0.0M
2022-05-20 46.80 46.80 45.20 45.30 0.0M
2022-05-19 45.00 46.00 43.00 46.00 0.0M
2022-05-18 44.80 46.00 44.20 45.00 0.0M
2022-05-17 42.50 44.60 41.60 44.60 0.0M
2022-05-16 43.50 43.50 42.70 43.00 0.0M
2022-05-13 43.80 43.90 42.90 43.50 0.0M
2022-05-12 44.10 44.20 42.60 43.80 0.0M
2022-05-11 44.50 44.50 43.40 43.50 0.0M
2022-05-10 45.10 45.10 43.80 44.60 0.0M
2022-05-09 45.00 45.50 44.00 45.00 0.0M
2022-05-06 45.20 45.50 43.40 45.00 0.0M
2022-05-05 45.60 45.60 45.20 45.20 0.0M
2022-05-04 45.40 45.80 45.10 45.50 0.0M
2022-05-02 45.80 46.30 45.20 45.40 0.0M
2022-04-29 45.40 46.00 45.40 45.80 0.0M
2022-04-28 47.30 48.30 45.20 45.40 0.0M
2022-04-27 48.40 48.40 46.00 46.20 0.0M
2022-04-26 48.30 49.80 47.80 48.90 0.0M
2022-04-25 47.40 47.90 47.10 47.80 0.0M
2022-04-22 48.30 48.30 47.60 48.10 0.0M
2022-04-21 48.80 50.00 47.50 47.80 0.0M
2022-04-20 48.30 49.30 48.00 48.80 0.0M
2022-04-19 48.40 48.60 47.20 48.30 0.0M
2022-04-14 50.80 51.00 47.00 48.30 0.0M
2022-04-13 51.00 51.00 49.20 50.80 0.0M
2022-04-12 53.60 53.60 50.20 51.00 0.0M
2022-04-11 55.80 55.80 52.80 54.00 0.0M
2022-04-08 56.00 56.40 54.20 56.00 0.0M
2022-04-07 55.20 57.40 55.20 56.00 0.0M
2022-04-06 53.20 54.40 52.00 54.40 0.0M
2022-04-05 51.80 54.00 51.40 53.20 0.0M
2022-04-04 51.00 52.00 50.80 51.40 0.0M
2022-04-01 53.00 53.00 50.40 51.00 0.0M
2022-03-31 52.00 55.00 51.60 51.60 0.0M
2022-03-30 48.90 52.40 48.90 52.00 0.1M
2022-03-29 48.00 50.00 48.00 48.10 0.0M
2022-03-28 49.90 50.00 46.10 48.00 0.0M
2022-03-25 49.00 50.00 48.20 48.60 0.0M
2022-03-24 49.10 49.60 48.80 48.80 0.0M
2022-03-23 49.80 51.00 48.50 49.00 0.0M
2022-03-22 50.00 50.60 49.00 49.80 0.0M
2022-03-21 48.60 51.00 48.60 49.40 0.0M
2022-03-18 48.00 48.00 47.00 47.00 0.0M
2022-03-17 47.80 48.00 46.00 47.30 0.0M
2022-03-16 47.00 48.00 47.00 47.80 0.0M
2022-03-15 47.40 47.40 45.20 47.20 0.0M
2022-03-14 47.00 47.90 46.00 47.40 0.0M
2022-03-11 44.70 46.70 44.70 45.40 0.0M
2022-03-10 43.40 44.90 43.10 44.80 0.0M
2022-03-09 44.50 44.50 41.50 42.20 0.0M
2022-03-08 44.90 44.90 42.50 44.30 0.0M
2022-03-07 46.50 46.50 43.50 44.80 0.0M
2022-03-04 48.00 48.00 45.60 46.50 0.0M
2022-03-03 47.00 49.40 47.00 47.50 0.0M
2022-03-02 47.50 49.40 46.50 48.10 0.0M
2022-03-01 47.30 47.50 45.90 45.90 0.0M
2022-02-28 48.80 48.80 45.20 46.30 0.0M
2022-02-25 46.00 47.80 45.10 47.00 0.0M
2022-02-24 47.20 47.90 43.00 45.20 0.0M
2022-02-23 48.20 51.60 48.20 50.00 0.0M
2022-02-22 50.00 50.00 47.00 48.20 0.0M
2022-02-21 51.40 52.40 51.00 51.00 0.0M
2022-02-18 51.00 52.20 51.00 51.40 0.0M
2022-02-17 51.60 53.40 51.60 51.60 0.0M
2022-02-16 51.00 52.60 51.00 51.60 0.0M
2022-02-15 50.60 53.00 50.20 50.20 0.0M
2022-02-14 52.00 53.00 50.60 50.60 0.0M
2022-02-11 53.60 53.60 52.60 52.60 0.0M
2022-02-10 53.80 53.80 53.60 53.60 0.0M
2022-02-09 55.20 55.20 53.20 54.00 0.0M
2022-02-08 55.80 56.40 55.00 55.00 0.0M
2022-02-07 56.80 57.20 55.80 55.80 0.0M
2022-02-04 54.40 57.20 54.40 55.80 0.0M
2022-02-03 54.00 55.00 53.80 55.00 0.0M
2022-02-02 53.80 54.60 53.60 53.60 0.0M
2022-02-01 54.00 56.00 52.60 53.00 0.0M
2022-01-31 55.00 57.00 53.20 54.40 0.0M
2022-01-28 55.40 57.20 54.20 56.00 0.0M
2022-01-27 55.40 56.80 55.20 55.20 0.0M
2022-01-26 57.40 57.60 55.80 55.80 0.0M
2022-01-25 58.00 59.00 56.40 58.00 0.0M
2022-01-24 59.80 59.80 54.20 59.00 0.0M
2022-01-21 57.40 59.20 57.40 59.00 0.0M
2022-01-20 61.40 61.40 56.40 57.60 0.0M
2022-01-19 61.60 62.20 61.40 61.40 0.0M
2022-01-18 61.40 62.40 61.40 62.40 0.0M
2022-01-17 63.00 63.00 61.60 62.40 0.0M
2022-01-14 63.00 64.00 62.40 62.60 0.0M
2022-01-13 63.40 63.80 62.40 63.80 0.0M
2022-01-12 62.20 63.60 62.20 63.20 0.0M
2022-01-11 63.00 63.80 62.20 62.40 0.0M
2022-01-10 63.80 63.80 62.40 63.00 0.0M
2022-01-07 62.00 63.60 62.00 63.00 0.0M
2022-01-05 61.00 62.20 60.20 62.00 0.0M
2022-01-04 62.20 63.40 60.20 61.20 0.0M
2022-01-03 63.60 63.80 63.00 63.80 0.0M