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
2024-12-30 10.35 10.40 9.90 10.00 0.0M
2024-12-27 10.55 10.55 9.94 10.35 0.0M
2024-12-23 10.40 11.60 10.25 10.60 0.0M
2024-12-20 10.15 10.90 9.50 10.45 0.0M
2024-12-19 9.24 11.00 9.24 9.70 0.0M
2024-12-18 8.86 9.88 8.86 9.28 0.0M
2024-12-17 9.10 9.10 8.82 8.86 0.0M
2024-12-16 9.18 9.18 9.00 9.08 0.0M
2024-12-13 8.82 9.44 8.80 9.00 0.0M
2024-12-12 9.12 9.26 8.72 9.00 0.0M
2024-12-11 9.30 9.46 9.18 9.18 0.0M
2024-12-10 9.34 9.50 9.30 9.30 0.0M
2024-12-09 9.30 9.50 9.30 9.50 0.0M
2024-12-06 9.70 9.70 9.16 9.54 0.0M
2024-12-05 9.34 9.86 9.34 9.70 0.0M
2024-12-04 9.18 9.50 9.02 9.50 0.0M
2024-12-03 9.60 9.64 9.20 9.26 0.0M
2024-12-02 9.40 9.66 9.38 9.64 0.0M
2024-11-29 9.86 9.86 9.78 9.78 0.0M
2024-11-28 10.00 10.00 9.28 9.88 0.0M
2024-11-27 9.96 10.00 9.94 10.00 0.0M
2024-11-26 10.25 10.50 9.98 9.98 0.0M
2024-11-25 10.15 11.40 10.10 10.10 0.0M
2024-11-22 9.98 10.30 9.74 10.15 0.0M
2024-11-21 10.00 10.05 9.80 9.80 0.0M
2024-11-20 10.10 10.45 10.00 10.10 0.0M
2024-11-19 10.20 10.40 9.90 10.20 0.0M
2024-11-18 11.95 12.30 9.62 10.25 0.0M
2024-11-15 13.30 13.30 11.90 12.00 0.0M
2024-11-14 11.45 12.40 11.45 12.35 0.0M
2024-11-13 11.80 11.90 11.50 11.60 0.0M
2024-11-12 13.55 13.55 11.60 12.15 0.0M
2024-11-08 13.50 14.00 13.50 14.00 0.0M
2024-11-07 13.70 14.00 13.45 13.70 0.0M
2024-11-06 13.70 14.00 13.50 13.70 0.0M
2024-11-05 13.70 14.40 13.70 13.70 0.0M
2024-11-04 13.30 14.60 13.15 14.60 0.0M
2024-10-31 13.90 13.90 13.20 13.20 0.0M
2024-10-30 14.00 14.00 13.20 13.90 0.0M
2024-10-29 13.70 14.00 13.70 14.00 0.0M
2024-10-28 14.10 14.10 13.60 14.00 0.0M
2024-10-25 14.35 14.45 13.85 14.10 0.0M
2024-10-24 13.95 14.45 13.95 14.40 0.0M
2024-10-23 14.55 14.55 13.80 13.80 0.0M
2024-10-22 14.50 15.00 14.40 15.00 0.0M
2024-10-21 14.80 14.80 14.50 14.50 0.0M
2024-10-18 14.85 14.90 14.80 14.80 0.0M
2024-10-17 14.40 14.80 14.35 14.80 0.0M
2024-10-16 14.35 14.40 14.20 14.40 0.0M
2024-10-15 14.75 14.75 14.30 14.45 0.0M
2024-10-14 15.40 15.50 14.40 14.75 0.0M
2024-10-11 15.60 15.60 15.50 15.55 0.0M
2024-10-10 14.60 16.35 14.55 16.00 0.0M
2024-10-09 14.30 15.60 14.30 15.60 0.0M
2024-10-08 15.65 15.65 14.40 14.50 0.0M
2024-10-07 15.90 16.45 15.60 15.95 0.0M
2024-10-04 15.95 16.20 15.60 16.00 0.0M
2024-10-03 16.00 17.05 15.10 16.80 0.0M
2024-10-02 16.45 16.60 15.90 16.10 0.0M
2024-10-01 16.65 16.65 16.65 16.65 0.0M
2024-09-30 16.40 16.70 16.35 16.45 0.0M
2024-09-27 16.35 16.70 16.35 16.40 0.0M
2024-09-26 16.60 17.35 16.30 16.90 0.0M
2024-09-25 16.95 17.00 16.60 16.70 0.0M
2024-09-24 17.30 17.50 16.70 16.80 0.0M
2024-09-23 17.70 17.70 17.50 17.50 0.0M
2024-09-20 17.80 17.80 17.70 17.70 0.0M
2024-09-19 17.65 17.70 17.60 17.60 0.0M
2024-09-18 17.55 17.65 17.20 17.65 0.0M
2024-09-17 17.30 17.65 17.10 17.20 0.0M
2024-09-16 18.00 18.00 17.15 17.70 0.0M
2024-09-13 17.95 18.10 17.95 18.10 0.0M
2024-09-12 17.60 17.95 17.60 17.95 0.0M
2024-09-11 17.90 18.15 17.55 17.60 0.0M
2024-09-10 18.55 18.55 17.60 18.20 0.0M
2024-09-09 18.50 18.55 18.40 18.40 0.0M
2024-09-06 18.50 18.55 18.40 18.40 0.0M
2024-09-05 18.50 18.55 18.45 18.50 0.0M
2024-09-04 18.95 19.00 18.10 18.50 0.0M
2024-09-03 19.25 19.60 18.80 19.30 0.0M
2024-09-02 19.50 19.50 19.30 19.30 0.0M
2024-08-30 19.80 19.90 19.00 19.50 0.0M
2024-08-29 19.80 20.30 19.80 20.30 0.0M
2024-08-28 20.00 20.30 19.75 20.00 0.0M
2024-08-27 20.40 20.40 19.45 20.00 0.0M
2024-08-26 20.10 21.00 20.10 20.50 0.0M
2024-08-23 21.60 21.90 21.50 21.50 0.0M
2024-08-22 21.70 22.00 21.60 21.60 0.0M
2024-08-21 22.20 22.20 21.80 21.80 0.0M
2024-08-20 22.00 22.30 21.70 21.70 0.0M
2024-08-19 22.30 22.50 21.60 22.40 0.0M
2024-08-16 24.40 24.40 22.00 22.90 0.0M
2024-08-14 23.20 23.40 22.70 23.40 0.0M
2024-08-13 23.30 23.30 22.70 22.70 0.0M
2024-08-12 23.90 23.90 23.00 23.30 0.0M
2024-08-09 24.10 24.10 23.10 23.60 0.0M
2024-08-08 24.50 24.50 24.20 24.20 0.0M
2024-08-07 24.50 25.20 24.50 24.50 0.0M
2024-08-06 24.50 24.90 23.60 24.60 0.0M
2024-08-05 23.80 24.70 23.00 24.00 0.0M
2024-08-02 22.40 23.70 22.00 23.70 0.0M
2024-08-01 22.40 22.40 21.90 22.40 0.0M
2024-07-31 22.40 22.80 22.40 22.40 0.0M
2024-07-30 22.30 22.50 22.30 22.50 0.0M
2024-07-29 22.50 22.70 21.20 22.30 0.0M
2024-07-26 23.50 23.50 22.80 23.20 0.0M
2024-07-25 23.70 23.70 23.30 23.50 0.0M
2024-07-24 23.30 23.30 23.30 23.30 0.0M
2024-07-23 23.30 23.60 22.80 23.30 0.0M
2024-07-22 23.50 23.90 23.20 23.70 0.0M
2024-07-19 23.60 23.60 23.10 23.10 0.0M
2024-07-18 23.10 23.10 22.50 23.10 0.0M
2024-07-17 23.10 23.60 22.90 23.60 0.0M
2024-07-16 23.90 23.90 22.30 23.00 0.0M
2024-07-15 24.50 24.50 23.10 23.90 0.0M
2024-07-12 24.50 25.00 24.10 24.60 0.0M
2024-07-11 23.70 24.80 23.40 24.50 0.0M
2024-07-10 22.90 24.20 22.90 24.10 0.0M
2024-07-09 22.60 23.20 22.60 23.20 0.0M
2024-07-08 22.10 23.20 22.00 22.60 0.0M
2024-07-05 20.90 22.60 20.50 22.60 0.0M
2024-07-04 19.45 21.80 19.15 21.80 0.0M
2024-07-03 20.00 20.00 19.50 19.50 0.0M
2024-07-02 20.70 20.70 20.00 20.00 0.0M
2024-07-01 21.00 21.30 20.60 20.70 0.0M
2024-06-28 21.40 21.40 17.60 21.00 0.0M
2024-06-27 21.80 21.80 21.20 21.40 0.0M
2024-06-26 23.30 24.20 21.20 21.80 0.0M
2024-06-25 22.70 22.70 22.00 22.10 0.0M
2024-06-24 22.20 22.80 21.70 22.80 0.0M
2024-06-21 22.10 22.40 22.00 22.20 0.0M
2024-06-20 21.70 22.50 21.40 22.50 0.0M
2024-06-19 22.60 22.70 20.20 22.20 0.0M
2024-06-18 23.00 23.30 22.00 22.60 0.0M
2024-06-17 23.00 23.50 22.70 23.00 0.0M
2024-06-14 22.60 23.50 22.60 23.50 0.0M
2024-06-13 23.40 23.40 22.60 23.00 0.0M
2024-06-12 23.90 24.30 23.00 23.40 0.0M
2024-06-11 23.80 24.50 23.50 23.70 0.0M
2024-06-10 23.60 24.70 23.40 24.20 0.0M
2024-06-07 23.00 24.70 23.00 24.70 0.0M
2024-06-06 25.40 26.20 22.70 23.00 0.0M
2024-06-05 27.00 28.40 25.00 25.40 0.0M
2024-06-04 27.10 27.60 26.10 27.60 0.0M
2024-06-03 28.70 28.90 27.10 27.90 0.0M
2024-05-31 27.90 28.80 24.00 28.80 0.0M
2024-05-29 27.50 27.80 26.50 27.80 0.0M
2024-05-28 27.10 27.80 26.80 27.50 0.0M
2024-05-27 26.00 27.60 25.20 27.10 0.0M
2024-05-24 26.80 26.90 26.00 26.50 0.0M
2024-05-23 26.00 26.70 25.20 26.70 0.0M
2024-05-22 24.20 25.80 24.20 25.80 0.0M
2024-05-21 24.50 24.90 24.10 24.90 0.0M
2024-05-20 25.50 25.50 24.00 24.90 0.0M
2024-05-17 25.60 25.70 24.80 25.50 0.0M
2024-05-16 25.40 26.80 25.40 26.00 0.0M
2024-05-15 24.60 24.60 23.70 24.20 0.0M
2024-05-14 25.20 25.20 24.50 24.70 0.0M
2024-05-13 25.30 26.20 24.50 25.20 0.0M
2024-05-10 26.30 26.30 25.00 26.30 0.0M
2024-05-09 26.00 26.80 25.10 26.30 0.0M
2024-05-08 25.40 26.80 24.40 26.80 0.0M
2024-05-07 24.30 25.40 24.00 25.40 0.0M
2024-05-06 26.20 26.20 21.10 25.00 0.0M
2024-05-02 26.90 26.90 26.10 26.30 0.0M
2024-04-30 27.00 27.00 26.30 27.00 0.0M
2024-04-29 27.30 28.00 26.80 27.00 0.0M
2024-04-26 28.00 30.00 27.20 28.00 0.0M
2024-04-25 27.50 28.00 27.00 27.70 0.0M
2024-04-24 27.90 28.00 27.40 27.40 0.0M
2024-04-23 28.30 28.30 27.50 27.90 0.0M
2024-04-22 27.90 28.20 27.50 28.00 0.0M
2024-04-19 27.40 28.00 27.00 27.80 0.0M
2024-04-18 27.90 28.00 27.10 28.00 0.0M
2024-04-17 27.50 28.20 27.30 27.90 0.0M
2024-04-16 27.90 28.40 27.10 27.80 0.0M
2024-04-15 28.80 30.80 27.90 28.20 0.0M
2024-04-12 29.10 29.10 27.70 28.60 0.0M
2024-04-11 28.50 30.00 28.40 28.60 0.0M
2024-04-10 27.60 29.30 26.70 28.30 0.0M
2024-04-09 26.80 27.50 25.10 26.00 0.0M
2024-04-08 28.60 29.50 26.00 26.60 0.0M
2024-04-05 29.20 32.90 27.20 28.90 0.1M
2024-04-04 29.10 29.40 27.70 29.20 0.0M
2024-04-03 27.70 29.70 26.00 29.10 0.1M
2024-04-02 23.00 28.70 22.60 26.90 0.1M
2024-03-28 27.60 29.50 22.10 22.50 0.3M
2024-03-27 39.20 39.20 28.40 28.40 0.1M
2024-03-26 56.00 56.00 55.60 56.00 0.0M
2024-03-25 57.80 57.80 56.20 56.60 0.0M
2024-03-22 57.80 57.80 56.00 56.80 0.0M
2024-03-21 56.20 57.00 52.20 57.00 0.0M
2024-03-20 57.80 57.80 56.60 56.60 0.0M
2024-03-19 56.60 57.80 56.60 57.80 0.0M
2024-03-18 56.00 56.80 54.40 56.80 0.0M
2024-03-15 55.40 55.80 52.40 55.40 0.0M
2024-03-14 55.20 55.60 55.20 55.60 0.0M
2024-03-13 57.00 57.00 55.00 55.60 0.0M
2024-03-12 56.80 57.00 56.00 57.00 0.0M
2024-03-11 56.80 57.00 56.60 56.80 0.0M
2024-03-08 57.40 57.40 55.40 57.00 0.0M
2024-03-07 57.00 57.20 56.60 57.20 0.0M
2024-03-06 56.40 57.00 56.20 57.00 0.0M
2024-03-05 57.00 57.00 56.40 56.40 0.0M
2024-03-04 56.40 57.00 56.40 57.00 0.0M
2024-03-01 56.40 57.00 55.00 56.60 0.0M
2024-02-29 55.80 56.60 54.60 56.40 0.0M
2024-02-28 55.60 56.80 54.60 56.40 0.0M
2024-02-27 54.00 55.40 54.00 55.40 0.0M
2024-02-26 55.00 55.00 54.00 54.20 0.0M
2024-02-23 54.80 54.80 54.40 54.40 0.0M
2024-02-22 54.40 54.80 53.60 54.80 0.0M
2024-02-21 54.40 54.40 53.00 54.40 0.0M
2024-02-20 54.80 54.80 54.40 54.40 0.0M
2024-02-19 55.20 55.20 54.00 54.80 0.0M
2024-02-16 54.00 55.20 52.80 55.20 0.0M
2024-02-15 53.60 55.20 52.40 55.20 0.0M
2024-02-14 50.00 54.20 50.00 53.60 0.0M
2024-02-13 50.40 51.40 49.40 49.40 0.0M
2024-02-12 48.10 50.60 48.10 50.00 0.0M
2024-02-09 46.50 47.80 46.30 47.80 0.0M
2024-02-08 46.50 46.50 46.00 46.50 0.0M
2024-02-07 45.50 46.80 45.50 46.60 0.0M
2024-02-06 45.90 45.90 45.50 45.50 0.0M
2024-02-05 45.80 47.50 45.80 45.90 0.0M
2024-02-02 47.50 47.50 45.80 45.90 0.0M
2024-02-01 47.00 48.00 44.80 46.00 0.0M
2024-01-31 47.80 47.80 46.70 47.20 0.0M
2024-01-30 47.30 47.80 46.60 47.80 0.0M
2024-01-29 48.40 48.40 45.40 47.30 0.0M
2024-01-26 45.00 48.00 44.80 46.50 0.0M
2024-01-25 44.00 45.00 43.80 45.00 0.0M
2024-01-24 42.70 42.70 42.70 42.70 0.0M
2024-01-23 43.00 43.30 41.50 42.70 0.0M
2024-01-22 41.00 41.50 41.00 41.50 0.0M
2024-01-19 42.80 42.80 40.40 41.00 0.0M
2024-01-18 43.80 44.00 43.20 43.20 0.0M
2024-01-17 43.80 44.00 43.70 44.00 0.0M
2024-01-16 44.00 44.00 43.30 43.30 0.0M
2024-01-15 44.20 44.20 44.20 44.20 0.0M
2024-01-12 43.40 44.80 43.20 44.20 0.0M
2024-01-11 43.30 43.40 42.50 43.40 0.0M
2024-01-10 43.00 43.30 43.00 43.30 0.0M
2024-01-09 42.90 42.90 42.60 42.70 0.0M
2024-01-08 42.30 42.30 42.30 42.30 0.0M
2024-01-05 43.30 43.30 42.50 43.30 0.0M
2024-01-04 40.80 43.30 40.80 43.30 0.0M
2024-01-03 42.80 42.80 40.20 42.50 0.0M
2024-01-02 42.50 43.50 41.50 42.50 0.0M