Poltreg SA (PTGP)

PTGP
🏛️ Polen →
26.00
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
2025-09-29 26.00 26.00 25.20 26.00 0.0M
2025-09-26 25.90 26.00 25.20 25.20 0.0M
2025-09-25 25.70 26.00 25.00 25.90 0.0M
2025-09-24 25.90 26.00 25.30 25.70 0.0M
2025-09-23 26.00 26.00 26.00 26.00 0.0M
2025-09-22 26.00 26.00 26.00 26.00 0.0M
2025-09-19 26.40 26.80 26.00 26.00 0.0M
2025-09-18 26.00 26.40 25.50 26.40 0.0M
2025-09-17 26.30 27.00 25.10 26.40 0.0M
2025-09-16 27.00 27.40 26.00 27.10 0.0M
2025-09-15 28.90 28.90 27.00 27.50 0.0M
2025-09-12 27.50 29.20 26.50 28.40 0.0M
2025-09-11 29.00 29.00 27.50 27.50 0.0M
2025-09-10 29.60 29.60 25.90 28.60 0.0M
2025-09-09 26.40 30.00 26.40 29.60 0.0M
2025-09-08 24.60 26.70 24.50 26.10 0.0M
2025-09-05 24.90 24.90 23.70 24.50 0.0M
2025-09-04 23.30 23.50 22.80 23.30 0.0M
2025-09-03 25.20 25.20 22.70 23.00 0.0M
2025-09-02 26.40 26.80 24.60 24.70 0.0M
2025-09-01 29.50 29.50 24.60 26.30 0.0M
2025-08-29 29.30 29.30 28.10 29.00 0.0M
2025-08-28 29.40 29.60 28.90 29.30 0.0M
2025-08-27 29.70 30.90 29.50 30.00 0.0M
2025-08-26 31.00 31.20 29.70 29.70 0.0M
2025-08-25 29.90 30.50 29.00 30.50 0.0M
2025-08-22 29.70 30.20 29.60 30.00 0.0M
2025-08-21 30.60 30.80 29.60 29.70 0.0M
2025-08-20 29.90 31.30 29.90 31.30 0.0M
2025-08-19 32.40 32.40 29.90 30.00 0.0M
2025-08-18 31.30 32.70 31.30 32.40 0.0M
2025-08-14 30.70 31.10 30.40 31.10 0.0M
2025-08-13 30.60 30.60 28.50 29.50 0.0M
2025-08-12 30.20 30.60 30.00 30.60 0.0M
2025-08-11 30.00 30.60 29.90 30.10 0.0M
2025-08-08 29.80 29.90 29.40 29.90 0.0M
2025-08-07 29.90 30.00 29.20 29.40 0.0M
2025-08-06 29.80 30.60 29.50 30.00 0.0M
2025-08-05 30.90 31.60 29.90 30.00 0.0M
2025-08-04 31.00 31.20 29.70 30.90 0.0M
2025-08-01 33.70 33.70 31.10 31.30 0.0M
2025-07-31 32.80 36.00 32.80 33.70 0.0M
2025-07-30 32.00 32.70 31.50 32.50 0.0M
2025-07-29 32.50 32.50 32.00 32.00 0.0M
2025-07-28 31.70 32.80 31.10 32.80 0.0M
2025-07-25 31.10 32.00 31.10 32.00 0.0M
2025-07-24 32.00 32.00 31.40 31.50 0.0M
2025-07-23 32.00 32.00 31.50 31.50 0.0M
2025-07-22 31.80 31.80 31.00 31.80 0.0M
2025-07-21 32.90 32.90 31.80 32.00 0.0M
2025-07-18 32.00 33.00 31.30 31.80 0.0M
2025-07-17 32.60 33.00 32.00 33.00 0.0M
2025-07-16 32.50 32.60 32.50 32.60 0.0M
2025-07-15 32.00 32.50 32.00 32.50 0.0M
2025-07-14 32.90 33.00 32.00 32.60 0.0M
2025-07-11 31.80 31.80 31.20 31.70 0.0M
2025-07-10 31.70 33.30 31.70 32.00 0.0M
2025-07-09 32.00 32.90 31.70 31.70 0.0M
2025-07-08 32.70 32.90 32.70 32.90 0.0M
2025-07-07 32.70 33.00 32.00 33.00 0.0M
2025-07-04 32.70 32.70 32.70 32.70 0.0M
2025-07-03 32.30 33.20 31.10 32.00 0.0M
2025-07-02 32.20 32.30 31.20 32.30 0.0M
2025-07-01 33.00 33.00 30.80 32.50 0.0M
2025-06-30 32.90 33.30 31.30 31.40 0.0M
2025-06-27 31.90 33.40 30.00 30.80 0.0M
2025-06-26 32.80 32.80 31.10 31.50 0.0M
2025-06-25 31.80 32.70 31.80 32.70 0.0M
2025-06-24 33.20 34.10 30.60 32.20 0.0M
2025-06-23 33.40 33.50 33.00 33.00 0.0M
2025-06-20 33.90 34.50 33.00 33.40 0.0M
2025-06-18 34.10 34.30 34.10 34.30 0.0M
2025-06-17 34.80 34.80 33.90 34.50 0.0M
2025-06-16 34.00 34.90 33.70 34.90 0.0M
2025-06-13 34.30 34.50 33.50 33.80 0.0M
2025-06-12 34.60 34.80 33.60 34.50 0.0M
2025-06-11 34.00 34.80 33.70 34.60 0.0M
2025-06-10 35.00 35.00 34.10 34.10 0.0M
2025-06-09 35.30 35.40 35.30 35.30 0.0M
2025-06-06 35.30 35.30 35.30 35.30 0.0M
2025-06-05 34.20 35.40 33.70 35.30 0.0M
2025-06-04 35.50 35.50 34.00 35.40 0.0M
2025-06-03 35.70 35.70 33.80 35.70 0.0M
2025-06-02 33.70 35.70 33.70 35.70 0.0M
2025-05-30 33.70 35.00 33.50 35.00 0.0M
2025-05-29 34.80 34.80 33.60 33.80 0.0M
2025-05-28 34.10 34.90 33.60 34.80 0.0M
2025-05-27 34.80 35.00 34.50 35.00 0.0M
2025-05-26 34.90 35.40 34.90 35.40 0.0M
2025-05-23 34.60 35.50 34.60 35.50 0.0M
2025-05-22 34.50 35.80 34.50 35.80 0.0M
2025-05-21 34.80 35.80 34.70 35.80 0.0M
2025-05-20 36.10 36.10 34.80 35.00 0.0M
2025-05-19 36.50 36.50 35.20 35.20 0.0M
2025-05-16 35.10 36.80 35.00 36.70 0.0M
2025-05-15 36.30 36.30 35.00 35.00 0.0M
2025-05-14 36.90 37.00 35.90 35.90 0.0M
2025-05-13 36.50 36.50 36.10 36.20 0.0M
2025-05-12 36.90 36.90 36.90 36.90 0.0M
2025-05-09 35.50 36.90 35.50 36.90 0.0M
2025-05-08 37.00 37.10 35.50 35.80 0.0M
2025-05-07 35.80 37.30 34.00 37.10 0.0M
2025-05-06 35.80 36.70 34.60 36.70 0.0M
2025-05-05 34.00 35.90 34.00 35.90 0.0M
2025-05-02 33.70 35.00 33.60 35.00 0.0M
2025-04-30 34.20 35.50 33.50 33.60 0.0M
2025-04-29 35.00 35.00 34.10 34.20 0.0M
2025-04-28 34.50 35.30 34.40 34.40 0.0M
2025-04-25 35.30 35.80 35.30 35.40 0.0M
2025-04-24 35.50 35.50 34.50 35.30 0.0M
2025-04-23 36.00 36.00 34.80 36.00 0.0M
2025-04-22 35.70 36.00 34.80 36.00 0.0M
2025-04-17 35.80 36.40 34.20 34.50 0.0M
2025-04-16 34.90 34.90 34.40 34.40 0.0M
2025-04-15 36.10 37.00 34.90 34.90 0.0M
2025-04-14 36.20 37.10 36.10 36.10 0.0M
2025-04-11 35.40 37.10 35.40 36.10 0.0M
2025-04-10 34.40 37.20 34.30 37.20 0.0M
2025-04-09 36.20 36.20 34.30 36.00 0.0M
2025-04-08 34.60 36.20 34.60 35.10 0.0M
2025-04-07 35.30 36.50 34.50 35.00 0.0M
2025-04-04 36.80 36.80 35.20 35.30 0.0M
2025-04-03 38.50 38.50 36.80 36.80 0.0M
2025-04-02 38.70 38.70 37.00 37.00 0.0M
2025-04-01 34.20 38.80 34.20 38.00 0.0M
2025-03-31 35.40 35.60 34.30 35.00 0.0M
2025-03-28 34.80 35.60 34.60 34.90 0.0M
2025-03-27 34.50 36.00 34.30 35.80 0.0M
2025-03-26 35.10 35.10 34.80 35.00 0.0M
2025-03-25 35.10 36.00 33.40 35.10 0.0M
2025-03-24 34.40 35.00 34.40 35.00 0.0M
2025-03-21 37.40 39.00 33.80 34.50 0.0M
2025-03-20 34.70 35.00 34.70 35.00 0.0M
2025-03-19 34.90 34.90 33.20 34.70 0.0M
2025-03-18 34.60 35.00 34.00 35.00 0.0M
2025-03-17 33.80 34.70 33.70 34.10 0.0M
2025-03-14 33.30 36.00 33.30 33.70 0.0M
2025-03-13 34.10 34.20 33.10 33.30 0.0M
2025-03-12 34.00 35.00 33.90 34.20 0.0M
2025-03-11 35.00 36.00 33.00 34.10 0.0M
2025-03-10 35.20 36.10 34.70 36.00 0.0M
2025-03-07 35.80 37.90 35.20 37.80 0.0M
2025-03-06 34.90 36.00 34.90 36.00 0.0M
2025-03-05 36.00 36.00 34.70 35.00 0.0M
2025-03-04 36.60 36.60 35.20 36.00 0.0M
2025-03-03 36.80 36.80 36.50 36.60 0.0M
2025-02-28 36.70 37.40 36.20 37.30 0.0M
2025-02-27 36.90 37.00 36.60 37.00 0.0M
2025-02-26 37.60 37.60 36.80 37.00 0.0M
2025-02-25 37.80 37.90 35.00 36.70 0.0M
2025-02-24 38.00 38.70 37.10 37.90 0.0M
2025-02-21 38.30 38.30 37.80 38.00 0.0M
2025-02-20 38.20 39.60 38.20 39.50 0.0M
2025-02-19 39.80 39.80 37.70 38.10 0.0M
2025-02-18 39.80 39.80 38.70 39.80 0.0M
2025-02-17 39.30 40.00 38.60 39.90 0.0M
2025-02-14 39.30 40.30 39.10 39.30 0.0M
2025-02-13 39.30 39.30 38.20 39.00 0.0M
2025-02-12 40.30 40.30 38.60 38.60 0.0M
2025-02-11 40.00 40.10 39.30 39.30 0.0M
2025-02-10 39.90 40.50 39.10 39.20 0.0M
2025-02-07 38.80 38.90 37.80 38.10 0.0M
2025-02-06 39.00 39.00 38.50 38.50 0.0M
2025-02-05 37.80 39.00 37.80 38.90 0.0M
2025-02-03 38.00 39.60 38.00 39.40 0.0M
2025-01-31 39.10 39.80 37.90 38.00 0.0M
2025-01-30 39.00 39.00 37.80 37.90 0.0M
2025-01-29 39.00 39.90 39.00 39.00 0.0M
2025-01-28 40.90 40.90 39.00 39.00 0.0M
2025-01-27 39.50 40.00 39.50 39.90 0.0M
2025-01-24 39.10 40.00 39.10 39.50 0.0M
2025-01-23 40.40 40.60 39.00 39.10 0.0M
2025-01-22 38.60 41.70 38.60 40.40 0.0M
2025-01-21 40.20 40.90 38.60 38.60 0.0M
2025-01-20 40.10 41.70 39.10 40.10 0.0M
2025-01-17 37.80 38.00 37.20 37.40 0.0M
2025-01-16 38.00 38.90 37.50 37.60 0.0M
2025-01-15 38.10 39.00 37.90 39.00 0.0M
2025-01-14 40.00 40.00 37.90 38.50 0.0M
2025-01-13 41.00 41.00 40.00 40.10 0.0M
2025-01-10 41.80 41.80 41.00 41.00 0.0M
2025-01-09 41.00 41.00 39.10 40.70 0.0M
2025-01-08 43.00 43.00 41.00 42.00 0.0M
2025-01-07 41.70 43.00 41.50 42.60 0.0M
2025-01-03 38.00 41.80 38.00 40.90 0.0M
2025-01-02 36.70 39.70 36.70 37.60 0.0M