PointPack.pl SA (PNTP)

PNTP
🏛️ Polen →
17.15
Letzte Aktualisierung: 2025-09-26
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 59.40 64.00 59.20 64.00 0.0M
2021-12-29 57.00 59.40 55.80 59.40 0.0M
2021-12-28 55.80 57.00 54.40 57.00 0.0M
2021-12-27 58.00 58.40 55.20 56.00 0.0M
2021-12-23 58.00 58.60 57.60 58.60 0.0M
2021-12-22 58.40 58.40 57.20 57.40 0.0M
2021-12-21 58.40 58.40 57.40 57.40 0.0M
2021-12-20 58.00 58.20 57.20 57.40 0.0M
2021-12-17 58.00 58.40 57.40 58.20 0.0M
2021-12-16 58.20 58.60 57.40 57.40 0.0M
2021-12-15 58.80 58.80 57.60 57.60 0.0M
2021-12-14 60.00 60.00 57.40 58.60 0.0M
2021-12-13 57.60 58.80 56.60 58.80 0.0M
2021-12-10 58.80 58.80 56.40 57.60 0.0M
2021-12-09 57.20 59.40 56.60 59.40 0.0M
2021-12-08 57.60 58.00 56.00 57.00 0.0M
2021-12-07 57.80 58.00 57.20 58.00 0.0M
2021-12-06 58.40 59.00 56.00 57.40 0.0M
2021-12-03 59.20 59.20 56.40 59.00 0.0M
2021-12-02 59.20 59.20 59.00 59.00 0.0M
2021-12-01 59.60 60.80 59.60 60.00 0.0M
2021-11-30 59.60 61.00 58.60 61.00 0.0M
2021-11-29 57.40 59.00 57.40 58.40 0.0M
2021-11-26 55.80 57.00 55.00 57.00 0.0M
2021-11-25 54.40 56.00 54.40 55.80 0.0M
2021-11-24 54.40 55.00 53.80 54.00 0.0M
2021-11-23 56.20 56.20 53.60 56.00 0.0M
2021-11-22 58.00 58.00 53.00 55.80 0.0M
2021-11-19 59.00 59.00 56.20 58.20 0.0M
2021-11-18 58.40 59.20 57.60 59.20 0.0M
2021-11-17 58.80 59.00 57.60 59.00 0.0M
2021-11-16 58.60 59.20 57.40 59.20 0.0M
2021-11-15 61.00 61.00 57.40 58.00 0.0M
2021-11-12 58.80 60.60 58.00 60.60 0.0M
2021-11-10 58.40 59.00 57.60 58.00 0.0M
2021-11-09 59.00 59.40 57.60 58.60 0.0M
2021-11-08 58.60 58.80 57.00 58.80 0.0M
2021-11-05 58.00 58.80 57.00 58.80 0.0M
2021-11-04 58.00 58.00 57.00 58.00 0.0M
2021-11-03 59.80 60.00 57.00 60.00 0.0M
2021-11-02 61.60 61.60 58.40 59.40 0.0M
2021-10-29 59.80 60.00 58.20 60.00 0.0M
2021-10-28 59.80 59.80 59.00 59.80 0.0M
2021-10-27 60.00 60.00 58.00 60.00 0.0M
2021-10-26 61.60 61.60 59.20 60.00 0.0M
2021-10-25 60.00 62.40 59.00 61.60 0.0M
2021-10-22 63.00 64.00 58.00 60.00 0.0M
2021-10-21 62.20 63.20 62.20 63.00 0.0M
2021-10-20 64.00 64.00 60.40 64.00 0.0M
2021-10-19 60.00 64.40 59.80 64.40 0.0M
2021-10-18 60.00 60.00 59.00 59.40 0.0M
2021-10-15 59.40 59.60 57.40 58.00 0.0M
2021-10-14 58.00 59.20 57.60 59.20 0.0M
2021-10-13 60.80 61.80 57.20 58.00 0.0M
2021-10-12 63.40 63.40 60.00 62.00 0.0M
2021-10-11 59.00 66.00 57.60 63.60 0.0M
2021-10-08 58.80 59.00 58.20 58.60 0.0M
2021-10-07 59.20 59.20 57.20 58.80 0.0M
2021-10-06 58.80 59.20 56.40 59.20 0.0M
2021-10-05 58.20 59.00 56.60 58.60 0.0M
2021-10-04 58.60 59.00 56.80 56.80 0.0M
2021-10-01 58.40 58.60 57.40 58.40 0.0M
2021-09-30 58.60 60.80 57.00 57.20 0.0M
2021-09-29 55.20 58.00 54.80 57.20 0.0M
2021-09-28 57.60 58.80 54.60 56.60 0.0M
2021-09-27 58.60 60.20 57.60 57.60 0.0M
2021-09-24 58.00 58.60 57.80 58.40 0.0M
2021-09-23 59.80 59.80 51.20 58.00 0.0M
2021-09-22 60.80 62.00 59.40 60.40 0.0M
2021-09-21 59.20 60.60 58.00 60.20 0.0M
2021-09-20 61.00 61.00 58.00 59.60 0.0M
2021-09-17 61.00 67.00 58.00 61.40 0.0M
2021-09-16 66.80 66.80 57.20 61.60 0.0M
2021-09-15 71.60 72.40 67.20 68.00 0.0M
2021-09-14 70.20 73.60 70.00 71.00 0.0M
2021-09-13 72.20 72.40 69.00 71.00 0.0M
2021-09-10 76.20 77.40 70.40 72.20 0.0M
2021-09-09 78.40 79.00 75.40 76.20 0.0M
2021-09-08 82.80 82.80 76.80 77.40 0.0M
2021-09-07 70.60 78.60 70.60 75.00 0.0M
2021-09-06 70.20 70.20 66.20 69.00 0.0M
2021-09-03 69.40 69.60 69.40 69.60 0.0M
2021-09-02 70.00 70.60 70.00 70.00 0.0M
2021-09-01 70.00 71.00 69.00 70.20 0.0M
2021-08-31 67.80 69.80 64.60 69.80 0.0M
2021-08-30 67.80 67.80 67.80 67.80 0.0M
2021-08-27 69.20 69.20 65.20 67.80 0.0M
2021-08-26 66.80 69.40 66.80 68.40 0.0M
2021-08-25 66.40 66.80 64.60 65.00 0.0M
2021-08-24 68.40 68.40 66.00 66.00 0.0M
2021-08-23 67.60 69.80 66.80 66.80 0.0M
2021-08-20 67.40 67.40 66.20 67.40 0.0M
2021-08-19 67.60 67.60 67.60 67.60 0.0M
2021-08-18 67.00 67.60 65.20 67.60 0.0M
2021-08-17 69.20 69.20 67.00 69.00 0.0M
2021-08-16 70.00 70.00 67.80 69.20 0.0M
2021-08-13 67.20 71.80 67.00 70.60 0.0M
2021-08-12 68.00 68.00 67.00 67.00 0.0M
2021-08-11 69.00 69.00 68.00 68.00 0.0M
2021-08-10 69.00 69.00 69.00 69.00 0.0M
2021-08-09 69.20 70.00 68.00 70.00 0.0M
2021-08-06 69.20 69.20 69.20 69.20 0.0M
2021-08-05 69.60 69.60 69.20 69.20 0.0M
2021-08-04 69.00 70.00 69.00 69.80 0.0M
2021-08-03 69.00 69.00 66.80 68.60 0.0M
2021-08-02 66.80 69.00 66.80 69.00 0.0M
2021-07-30 67.00 69.00 67.00 69.00 0.0M
2021-07-29 69.00 69.20 66.00 66.00 0.0M
2021-07-28 68.60 69.00 67.00 69.00 0.0M
2021-07-27 68.80 68.80 67.00 68.80 0.0M
2021-07-26 69.20 69.20 68.00 68.80 0.0M
2021-07-23 67.40 69.20 66.80 69.20 0.0M
2021-07-21 68.40 69.20 68.40 69.20 0.0M
2021-07-20 65.00 68.60 65.00 68.40 0.0M
2021-07-19 65.00 65.00 64.60 64.60 0.0M
2021-07-16 65.00 65.00 65.00 65.00 0.0M
2021-07-15 64.00 65.20 63.20 64.80 0.0M
2021-07-14 65.00 65.00 64.00 65.00 0.0M
2021-07-13 64.60 64.60 64.60 64.60 0.0M
2021-07-12 65.00 65.00 64.40 65.00 0.0M
2021-07-09 65.00 65.00 65.00 65.00 0.0M
2021-07-08 65.00 65.00 65.00 65.00 0.0M
2021-07-07 66.00 69.00 65.00 65.00 0.0M
2021-07-06 67.60 67.60 64.00 65.00 0.0M
2021-07-05 67.60 67.60 65.20 67.00 0.0M
2021-07-02 72.60 72.60 68.00 69.40 0.0M
2021-07-01 71.40 72.60 71.40 72.60 0.1M
2021-06-30 68.00 71.20 68.00 71.00 0.0M
2021-06-29 69.00 69.00 68.80 68.80 0.0M
2021-06-28 69.80 71.20 69.80 71.20 0.0M
2021-06-25 68.80 69.80 68.40 68.60 0.0M
2021-06-24 67.00 67.00 67.00 67.00 0.0M
2021-06-23 71.60 71.60 67.00 67.00 0.0M
2021-06-22 72.00 72.40 70.00 70.00 0.0M
2021-06-21 72.00 72.00 70.20 70.20 0.0M
2021-06-18 70.20 71.00 70.20 71.00 0.0M
2021-06-17 69.80 69.80 69.80 69.80 0.0M
2021-06-16 69.00 69.80 69.00 69.80 0.0M
2021-06-15 69.00 69.00 69.00 69.00 0.0M
2021-06-14 69.80 69.80 67.00 69.00 0.0M
2021-06-11 70.00 71.00 69.80 71.00 0.0M
2021-06-10 69.80 69.80 69.20 69.20 0.0M
2021-06-08 69.40 69.80 68.40 69.80 0.0M
2021-06-07 69.60 69.60 67.60 68.20 0.0M
2021-06-04 69.00 69.60 67.80 69.60 0.0M
2021-06-02 69.80 70.00 69.00 70.00 0.0M
2021-06-01 71.00 71.00 69.60 69.80 0.0M
2021-05-31 74.00 74.00 67.80 71.00 0.0M
2021-05-28 72.80 74.20 71.00 72.20 0.0M
2021-05-27 72.40 73.00 71.20 72.80 0.0M
2021-05-26 73.40 73.80 72.40 72.40 0.0M
2021-05-25 73.60 73.60 73.00 73.40 0.0M
2021-05-24 77.00 77.00 74.20 74.20 0.0M
2021-05-21 77.60 77.80 75.00 75.00 0.0M
2021-05-20 76.00 76.00 74.00 74.20 0.0M
2021-05-19 74.20 76.80 74.20 76.40 0.0M
2021-05-18 75.40 76.80 75.40 76.80 0.0M
2021-05-17 78.20 78.20 75.40 75.40 0.0M
2021-05-14 74.80 76.80 74.80 75.40 0.0M
2021-05-13 74.20 75.00 73.80 74.80 0.0M
2021-05-12 74.60 74.60 74.60 74.60 0.0M
2021-05-11 76.00 76.00 76.00 76.00 0.0M
2021-05-10 74.60 75.80 74.40 75.80 0.0M
2021-05-07 75.20 75.20 74.00 74.60 0.0M
2021-05-06 78.00 78.00 74.60 75.00 0.0M
2021-05-05 75.00 79.40 75.00 76.20 0.0M
2021-05-04 75.00 75.00 75.00 75.00 0.0M
2021-04-30 77.00 77.00 69.40 77.00 0.0M
2021-04-29 80.40 80.60 75.40 77.80 0.0M
2021-04-28 76.00 79.40 76.00 79.40 0.0M
2021-04-27 75.00 77.00 74.60 77.00 0.0M
2021-04-26 75.80 75.80 75.00 75.00 0.0M
2021-04-23 75.80 75.80 74.60 75.80 0.0M
2021-04-22 75.80 75.80 75.00 75.80 0.0M
2021-04-21 76.80 76.80 74.60 76.00 0.0M
2021-04-20 77.00 77.00 75.00 76.80 0.0M
2021-04-19 75.60 77.00 75.40 77.00 0.0M
2021-04-16 75.60 79.80 73.60 75.00 0.0M
2021-04-15 76.00 77.00 74.20 75.00 0.0M
2021-04-14 78.00 78.00 73.00 75.00 0.0M
2021-04-13 79.60 80.00 79.60 80.00 0.0M
2021-04-12 80.60 80.60 77.00 80.00 0.0M
2021-04-09 82.00 82.00 80.00 80.00 0.0M
2021-04-08 80.00 82.40 80.00 82.40 0.0M
2021-04-07 82.00 82.40 79.00 80.00 0.0M
2021-04-06 82.80 83.20 82.40 83.20 0.0M
2021-04-01 83.00 83.00 80.00 80.20 0.0M
2021-03-31 84.50 85.00 79.00 85.00 0.0M
2021-03-30 81.00 85.00 79.00 85.00 0.0M
2021-03-29 79.00 82.00 79.00 82.00 0.0M
2021-03-26 78.50 84.00 78.50 80.00 0.0M
2021-03-25 79.50 79.50 75.00 75.50 0.0M
2021-03-24 79.00 86.00 78.50 80.00 0.0M
2021-03-23 82.00 84.00 78.50 80.00 0.0M
2021-03-22 85.50 86.00 79.00 86.00 0.0M
2021-03-19 90.00 90.00 83.50 85.50 0.0M
2021-03-18 85.50 90.00 85.50 90.00 0.0M
2021-03-17 85.00 85.50 85.00 85.50 0.0M
2021-03-16 83.50 85.00 83.50 85.00 0.0M
2021-03-15 84.00 84.00 81.00 84.00 0.0M
2021-03-12 80.00 84.00 79.50 82.50 0.0M
2021-03-11 82.50 83.00 82.00 83.00 0.0M
2021-03-10 81.00 82.50 78.00 81.00 0.0M
2021-03-09 81.50 83.50 81.50 83.50 0.0M
2021-03-08 77.00 82.50 76.00 81.50 0.0M
2021-03-05 75.00 77.00 74.00 76.50 0.0M
2021-03-04 75.00 75.50 74.50 75.50 0.0M
2021-03-03 76.00 76.00 74.00 76.00 0.0M
2021-03-02 76.50 76.50 73.50 76.00 0.0M
2021-03-01 77.00 77.00 76.00 77.00 0.0M
2021-02-26 74.00 77.50 71.50 77.50 0.0M
2021-02-25 77.00 77.00 73.50 76.50 0.0M
2021-02-24 75.50 77.50 75.50 77.00 0.0M
2021-02-23 76.50 76.50 73.50 75.00 0.0M
2021-02-22 75.00 76.50 74.00 76.00 0.0M
2021-02-19 70.50 75.00 70.00 74.00 0.0M
2021-02-18 68.50 71.50 68.00 71.50 0.0M
2021-02-17 70.50 73.50 69.00 69.00 0.0M
2021-02-16 71.00 71.00 70.00 71.00 0.0M
2021-02-15 68.50 71.00 68.50 71.00 0.0M
2021-02-12 69.50 69.50 68.00 69.00 0.0M
2021-02-11 69.50 69.50 68.00 69.00 0.0M
2021-02-10 69.50 69.50 67.00 69.50 0.0M
2021-02-09 70.50 70.50 70.00 70.50 0.0M
2021-02-08 69.00 70.50 67.00 70.50 0.0M
2021-02-05 68.50 71.00 68.50 69.50 0.0M
2021-02-04 70.00 70.00 68.50 69.00 0.0M
2021-02-03 70.50 71.00 70.00 71.00 0.0M
2021-02-02 70.50 71.00 70.00 70.50 0.0M
2021-02-01 71.50 72.00 70.50 70.50 0.0M
2021-01-29 71.50 71.50 70.00 71.50 0.0M
2021-01-28 71.50 72.00 69.00 71.50 0.0M
2021-01-27 70.50 72.50 70.00 70.00 0.0M
2021-01-26 73.50 73.50 71.00 71.00 0.0M
2021-01-25 72.00 73.50 71.00 73.50 0.0M
2021-01-22 73.50 73.50 71.00 72.00 0.0M
2021-01-21 73.00 73.50 70.50 71.00 0.0M
2021-01-20 74.50 74.50 72.00 73.00 0.0M
2021-01-19 73.00 87.00 72.00 74.50 0.0M
2021-01-18 71.50 73.00 69.00 73.00 0.0M
2021-01-15 72.00 72.00 69.00 69.50 0.0M
2021-01-14 71.50 72.00 71.50 72.00 0.0M
2021-01-13 73.00 74.50 70.00 70.00 0.0M
2021-01-12 74.50 74.50 72.50 74.00 0.0M
2021-01-11 72.00 74.00 72.00 74.00 0.0M
2021-01-08 71.00 72.50 70.00 71.00 0.0M
2021-01-07 72.00 73.50 69.00 70.50 0.0M
2021-01-05 72.50 74.50 71.50 71.50 0.0M
2021-01-04 72.50 73.00 69.50 72.50 0.0M