Simteract SA (SMTP)

SMTP
🏛️ Polen →
7.00
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
2021-12-30 15.90 15.90 15.90 15.90 0.0M
2021-12-29 16.78 16.78 14.89 15.50 0.0M
2021-12-28 16.78 16.78 15.80 15.80 0.0M
2021-12-27 16.78 16.78 16.78 16.78 0.0M
2021-12-23 16.00 16.00 15.29 16.00 0.0M
2021-12-22 16.00 16.00 15.16 16.00 0.0M
2021-12-21 15.50 16.80 15.50 16.80 0.0M
2021-12-20 18.00 18.00 16.20 16.21 0.0M
2021-12-17 18.00 18.00 17.60 17.60 0.0M
2021-12-16 18.00 18.00 17.40 17.40 0.0M
2021-12-15 17.50 17.50 17.46 17.46 0.0M
2021-12-14 18.85 18.85 17.46 17.46 0.0M
2021-12-13 18.90 18.90 17.48 17.48 0.0M
2021-12-10 17.46 18.90 17.46 18.90 0.0M
2021-12-09 17.46 17.46 17.46 17.46 0.0M
2021-12-08 17.46 17.48 17.46 17.48 0.0M
2021-12-07 18.95 18.95 17.48 17.48 0.0M
2021-12-06 18.95 18.95 17.46 17.46 0.0M
2021-12-03 18.95 18.95 18.95 18.95 0.0M
2021-12-02 18.95 18.95 18.95 18.95 0.0M
2021-12-01 18.95 18.95 18.00 18.00 0.0M
2021-11-30 19.80 19.80 19.80 19.80 0.0M
2021-11-29 17.50 18.39 17.50 18.39 0.0M
2021-11-26 18.00 18.00 17.51 17.51 0.0M
2021-11-25 18.50 18.50 18.00 18.00 0.0M
2021-11-24 19.95 19.95 18.10 18.10 0.0M
2021-11-23 20.00 20.00 20.00 20.00 0.0M
2021-11-22 20.00 20.00 19.40 20.00 0.0M
2021-11-19 20.00 20.00 20.00 20.00 0.0M
2021-11-18 20.00 20.00 19.16 19.16 0.0M
2021-11-17 19.46 19.46 19.00 19.00 0.0M
2021-11-16 19.46 19.46 19.46 19.46 0.0M
2021-11-15 20.00 20.00 19.46 19.46 0.0M
2021-11-10 20.00 20.00 20.00 20.00 0.0M
2021-11-09 20.00 20.00 20.00 20.00 0.0M
2021-11-08 20.00 20.00 18.54 19.46 0.0M
2021-11-05 17.10 20.00 17.10 20.00 0.0M
2021-11-04 20.00 20.00 20.00 20.00 0.0M
2021-11-03 19.94 20.00 18.92 20.00 0.0M
2021-11-02 19.20 19.94 19.20 19.94 0.0M
2021-10-29 19.00 19.00 18.10 19.00 0.0M
2021-10-28 19.00 19.00 18.80 18.95 0.0M
2021-10-27 19.00 19.00 16.20 18.80 0.0M
2021-10-26 19.00 19.00 16.93 18.80 0.0M
2021-10-25 19.00 19.00 19.00 19.00 0.0M
2021-10-22 19.00 19.00 19.00 19.00 0.0M
2021-10-21 19.79 19.79 16.00 18.80 0.0M
2021-10-20 19.99 19.99 19.34 19.80 0.0M
2021-10-19 19.99 19.99 19.00 19.99 0.0M
2021-10-18 20.00 20.00 19.00 19.99 0.0M
2021-10-15 20.00 20.00 19.00 20.00 0.0M
2021-10-14 20.00 20.00 20.00 20.00 0.0M
2021-10-13 20.00 20.00 19.98 20.00 0.0M
2021-10-12 20.00 20.00 20.00 20.00 0.0M
2021-10-11 20.00 20.00 18.50 20.00 0.0M
2021-10-08 19.40 20.00 18.50 20.00 0.0M
2021-10-07 19.40 19.40 19.00 19.00 0.0M
2021-10-06 19.10 19.10 19.00 19.00 0.0M
2021-10-05 19.10 19.10 19.00 19.00 0.0M
2021-10-04 19.10 19.10 19.10 19.10 0.0M
2021-10-01 19.10 19.10 18.00 18.00 0.0M
2021-09-30 19.10 19.10 19.10 19.10 0.0M
2021-09-29 19.38 19.38 19.38 19.38 0.0M
2021-09-28 19.38 19.38 18.28 18.28 0.0M
2021-09-27 19.40 19.40 19.40 19.40 0.0M
2021-09-24 19.90 19.90 18.00 18.50 0.0M
2021-09-23 19.49 19.49 18.00 19.39 0.0M
2021-09-22 19.90 19.90 19.90 19.90 0.0M
2021-09-21 19.99 20.00 18.99 18.99 0.0M
2021-09-20 18.70 19.99 18.70 19.99 0.0M
2021-09-17 16.60 17.80 16.60 17.80 0.0M
2021-09-16 20.00 20.00 16.51 16.51 0.0M
2021-09-15 20.00 20.00 18.80 18.80 0.0M
2021-09-14 20.00 20.00 20.00 20.00 0.0M
2021-09-13 20.00 20.00 18.80 18.80 0.0M
2021-09-10 20.00 20.00 20.00 20.00 0.0M
2021-09-09 20.00 20.00 20.00 20.00 0.0M
2021-09-08 19.00 19.00 18.50 18.50 0.0M
2021-09-07 19.00 19.00 18.40 18.50 0.0M
2021-09-06 19.00 19.00 19.00 19.00 0.0M
2021-09-03 19.00 19.00 19.00 19.00 0.0M
2021-09-02 16.00 19.00 16.00 18.50 0.0M
2021-09-01 18.44 18.44 17.60 17.60 0.0M
2021-08-31 20.00 20.00 18.02 19.50 0.0M
2021-08-30 20.60 20.60 20.60 20.60 0.0M
2021-08-27 19.50 20.00 19.50 20.00 0.0M
2021-08-26 19.00 20.00 19.00 19.50 0.0M
2021-08-25 18.54 19.80 18.00 19.80 0.0M
2021-08-24 21.00 21.00 17.61 20.00 0.0M
2021-08-23 19.98 20.00 19.20 20.00 0.0M
2021-08-20 21.80 21.80 20.00 20.00 0.0M
2021-08-19 23.00 23.00 21.00 21.20 0.0M
2021-08-18 23.00 23.00 21.00 23.00 0.0M
2021-08-17 23.90 24.85 22.50 22.50 0.0M
2021-08-16 21.20 23.90 21.20 23.90 0.0M
2021-08-13 22.80 23.97 22.44 23.97 0.0M
2021-08-12 22.80 22.80 22.80 22.80 0.0M
2021-08-11 22.00 23.90 21.00 22.80 0.0M
2021-08-10 22.00 22.00 22.00 22.00 0.0M
2021-08-09 22.09 22.09 21.00 21.66 0.0M
2021-08-06 20.40 24.48 20.40 22.09 0.0M
2021-08-05 18.99 20.40 18.99 20.40 0.0M
2021-08-04 18.99 18.99 17.50 17.50 0.0M
2021-08-03 18.99 18.99 17.86 18.00 0.0M
2021-08-02 18.99 18.99 18.99 18.99 0.0M
2021-07-30 17.55 17.55 17.50 17.50 0.0M
2021-07-29 18.00 18.00 17.50 17.50 0.0M
2021-07-28 18.00 18.00 18.00 18.00 0.0M
2021-07-27 18.00 18.00 18.00 18.00 0.0M
2021-07-26 19.26 19.26 18.16 18.16 0.0M
2021-07-23 18.00 18.50 18.00 18.50 0.0M
2021-07-22 19.26 19.26 18.23 18.23 0.0M
2021-07-21 19.26 19.26 19.26 19.26 0.0M
2021-07-20 18.00 18.38 17.32 18.38 0.0M
2021-07-19 19.00 19.00 18.00 18.00 0.0M
2021-07-16 19.26 19.26 18.44 19.00 0.0M
2021-07-15 19.26 19.26 19.26 19.26 0.0M
2021-07-14 18.70 20.22 18.70 19.26 0.0M
2021-07-13 19.29 19.29 18.59 18.59 0.0M
2021-07-12 19.10 19.10 19.10 19.10 0.0M
2021-07-09 19.00 19.30 18.44 19.30 0.0M
2021-07-08 19.00 19.00 19.00 19.00 0.0M
2021-07-07 18.00 18.00 18.00 18.00 0.0M
2021-07-06 19.00 19.00 18.00 18.00 0.0M
2021-07-05 19.00 19.00 19.00 19.00 0.0M
2021-07-02 19.00 19.00 19.00 19.00 0.0M
2021-07-01 19.00 19.00 19.00 19.00 0.0M
2021-06-30 18.00 18.05 18.00 18.00 0.0M
2021-06-29 18.00 18.40 18.00 18.40 0.0M
2021-06-25 18.38 18.38 18.38 18.38 0.0M
2021-06-24 20.00 20.00 18.53 18.53 0.0M
2021-06-23 19.50 19.50 18.42 19.00 0.0M
2021-06-22 19.50 19.50 19.50 19.50 0.0M
2021-06-21 19.00 19.00 19.00 19.00 0.0M
2021-06-18 18.42 18.96 18.42 18.96 0.0M
2021-06-17 18.42 18.42 18.42 18.42 0.0M
2021-06-16 19.51 19.51 18.42 18.42 0.0M
2021-06-15 18.10 19.06 18.10 19.06 0.0M
2021-06-14 20.00 20.00 19.51 19.51 0.0M
2021-06-11 20.20 20.20 18.00 20.00 0.0M
2021-06-10 21.14 21.14 19.00 19.50 0.0M
2021-06-09 21.00 21.14 20.21 21.14 0.0M
2021-06-08 21.00 22.00 20.00 21.50 0.0M
2021-06-07 22.00 22.40 21.00 21.00 0.0M
2021-06-04 21.90 21.90 21.00 21.90 0.0M
2021-06-02 22.50 22.50 22.25 22.25 0.0M
2021-06-01 22.90 22.90 22.90 22.90 0.0M
2021-05-31 24.85 24.85 23.50 23.50 0.0M
2021-05-28 24.85 24.85 24.77 24.77 0.0M
2021-05-27 24.00 24.00 23.50 23.50 0.0M
2021-05-26 24.00 24.00 24.00 24.00 0.0M
2021-05-25 24.00 24.00 22.92 22.92 0.0M
2021-05-24 24.00 24.00 24.00 24.00 0.0M
2021-05-21 24.00 24.00 24.00 24.00 0.0M
2021-05-20 25.00 25.00 24.00 24.00 0.0M
2021-05-19 25.50 25.50 24.50 24.62 0.0M
2021-05-18 25.50 25.50 25.50 25.50 0.0M
2021-05-13 23.90 23.90 23.00 23.00 0.0M
2021-05-12 24.49 24.49 22.93 22.93 0.0M
2021-05-11 25.50 25.50 23.50 24.05 0.0M
2021-05-07 22.50 23.50 22.50 23.50 0.0M
2021-05-06 24.08 24.08 22.50 22.50 0.0M
2021-05-05 25.50 25.50 24.08 24.08 0.0M
2021-05-04 24.70 24.70 24.50 24.50 0.0M
2021-04-30 25.80 25.80 23.42 24.66 0.0M
2021-04-29 26.00 26.00 24.00 24.00 0.0M
2021-04-28 23.20 26.00 22.50 25.99 0.0M
2021-04-27 23.19 23.30 22.50 23.20 0.0M
2021-04-26 22.80 23.19 21.90 23.19 0.0M
2021-04-23 23.00 23.00 22.50 22.50 0.0M
2021-04-22 23.00 23.00 22.80 22.80 0.0M
2021-04-21 23.19 23.19 22.34 23.00 0.0M
2021-04-20 23.28 23.28 23.00 23.00 0.0M
2021-04-19 23.20 23.20 21.80 23.00 0.0M
2021-04-16 23.40 23.40 22.00 22.00 0.0M
2021-04-15 23.00 23.00 22.00 22.50 0.0M
2021-04-14 23.00 23.00 22.50 22.50 0.0M
2021-04-13 22.22 22.22 22.22 22.22 0.0M
2021-04-12 23.48 23.48 22.22 22.22 0.0M
2021-04-09 23.39 23.39 22.26 22.26 0.0M
2021-04-08 23.72 23.72 23.45 23.45 0.0M
2021-04-07 23.00 23.45 22.99 23.45 0.0M
2021-04-06 23.72 23.72 22.22 22.25 0.0M
2021-04-01 23.72 23.72 22.22 23.53 0.0M
2021-03-31 23.72 23.72 22.50 23.46 0.0M
2021-03-30 23.72 23.72 22.91 23.72 0.0M
2021-03-29 23.72 23.72 23.72 23.72 0.0M
2021-03-26 23.00 23.72 22.79 23.72 0.0M
2021-03-25 24.48 24.48 22.30 22.40 0.0M
2021-03-24 24.78 24.78 23.01 23.31 0.0M
2021-03-23 24.78 24.78 22.30 22.30 0.0M
2021-03-22 24.78 24.78 24.00 24.00 0.0M
2021-03-19 22.61 24.00 22.61 24.00 0.0M
2021-03-18 24.00 24.00 22.35 22.50 0.0M
2021-03-17 24.00 24.00 22.93 23.00 0.0M
2021-03-16 24.00 24.00 22.35 23.00 0.0M
2021-03-15 24.78 24.78 22.98 23.90 0.0M
2021-03-12 24.80 24.80 23.00 23.00 0.0M
2021-03-11 23.20 23.20 22.80 23.00 0.0M
2021-03-10 23.60 23.60 23.00 23.00 0.0M
2021-03-09 24.00 24.00 22.93 23.00 0.0M
2021-03-08 25.66 25.66 22.22 23.00 0.0M
2021-03-05 23.49 25.66 21.30 25.65 0.0M
2021-03-04 23.64 24.94 21.30 24.94 0.0M
2021-03-03 24.00 24.42 21.20 23.69 0.0M
2021-03-02 23.35 24.90 22.80 24.42 0.0M
2021-03-01 23.99 24.40 22.40 24.38 0.0M
2021-02-26 25.00 25.00 23.00 24.00 0.0M
2021-02-25 26.37 26.37 23.00 25.48 0.0M
2021-02-24 25.01 26.99 25.01 26.39 0.0M
2021-02-23 29.00 29.00 25.00 25.00 0.0M
2021-02-22 29.50 29.50 27.21 28.39 0.0M
2021-02-19 30.80 30.80 28.31 28.80 0.0M
2021-02-18 27.10 33.00 27.10 30.41 0.0M