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
2023-12-29 12.00 12.00 12.00 12.00 0.0M
2023-12-28 12.00 12.00 12.00 12.00 0.0M
2023-12-27 12.00 12.00 11.90 11.90 0.0M
2023-12-22 11.20 12.00 11.10 12.00 0.0M
2023-12-21 11.00 11.00 10.60 11.00 0.0M
2023-12-20 10.60 10.60 10.60 10.60 0.0M
2023-12-19 11.00 11.00 11.00 11.00 0.0M
2023-12-18 11.00 11.00 11.00 11.00 0.0M
2023-12-15 11.00 11.00 10.60 10.60 0.0M
2023-12-14 11.00 11.00 11.00 11.00 0.0M
2023-12-13 11.00 11.00 11.00 11.00 0.0M
2023-12-12 11.00 11.00 11.00 11.00 0.0M
2023-12-11 11.00 11.00 11.00 11.00 0.0M
2023-12-08 11.00 11.00 11.00 11.00 0.0M
2023-12-06 11.00 11.00 11.00 11.00 0.0M
2023-12-05 11.00 11.00 11.00 11.00 0.0M
2023-12-04 11.00 11.00 10.70 10.70 0.0M
2023-12-01 11.00 11.00 11.00 11.00 0.0M
2023-11-30 11.00 11.00 10.60 10.60 0.0M
2023-11-29 11.00 11.00 11.00 11.00 0.0M
2023-11-28 11.00 11.00 11.00 11.00 0.0M
2023-11-27 11.00 11.00 11.00 11.00 0.0M
2023-11-24 11.00 11.00 11.00 11.00 0.0M
2023-11-23 11.00 11.00 11.00 11.00 0.0M
2023-11-22 11.00 11.00 11.00 11.00 0.0M
2023-11-21 11.30 11.30 11.30 11.30 0.0M
2023-11-20 10.60 10.90 10.40 10.40 0.0M
2023-11-17 10.50 10.50 10.50 10.50 0.0M
2023-11-16 10.40 10.40 10.30 10.40 0.0M
2023-11-15 10.20 10.40 9.85 9.85 0.0M
2023-11-14 10.00 10.00 10.00 10.00 0.0M
2023-11-13 9.95 9.95 9.55 9.55 0.0M
2023-11-10 9.95 10.00 9.65 9.90 0.0M
2023-11-09 9.25 9.40 9.25 9.40 0.0M
2023-11-08 9.25 9.25 8.40 9.25 0.0M
2023-11-07 8.15 9.25 7.90 9.25 0.0M
2023-11-03 8.35 8.35 8.35 8.35 0.0M
2023-11-02 8.15 8.15 8.15 8.15 0.0M
2023-10-27 7.95 7.95 7.90 7.90 0.0M
2023-10-25 8.05 8.05 7.60 7.70 0.0M
2023-10-24 7.75 7.75 7.75 7.75 0.0M
2023-10-23 8.50 8.50 7.45 7.50 0.0M
2023-10-20 9.30 9.30 7.80 7.80 0.0M
2023-10-19 9.30 9.30 8.50 8.50 0.0M
2023-10-18 9.30 9.30 8.65 8.65 0.0M
2023-10-17 9.30 9.30 9.30 9.30 0.0M
2023-10-16 9.30 9.30 8.95 8.95 0.0M
2023-10-13 9.30 9.30 9.30 9.30 0.0M
2023-10-12 9.30 9.30 9.30 9.30 0.0M
2023-10-11 9.30 9.30 9.30 9.30 0.0M
2023-10-10 9.30 9.30 9.30 9.30 0.0M
2023-10-09 9.30 9.30 9.30 9.30 0.0M
2023-10-06 9.30 9.30 9.30 9.30 0.0M
2023-10-05 9.30 9.30 9.30 9.30 0.0M
2023-10-04 9.30 9.30 9.30 9.30 0.0M
2023-10-03 9.30 9.30 9.30 9.30 0.0M
2023-10-02 9.30 9.30 9.30 9.30 0.0M
2023-09-29 9.30 9.30 9.30 9.30 0.0M
2023-09-28 9.30 9.30 9.30 9.30 0.0M
2023-09-25 9.30 9.30 9.30 9.30 0.0M
2023-09-22 9.25 9.25 8.80 9.20 0.0M
2023-09-21 8.95 9.30 8.75 9.00 0.0M
2023-09-20 9.25 9.25 8.50 8.55 0.0M
2023-09-19 9.75 9.75 8.80 9.25 0.0M
2023-09-18 9.80 9.80 8.00 9.50 0.0M
2023-09-15 10.30 10.30 8.35 9.85 0.0M
2023-09-14 9.35 10.20 9.35 10.20 0.0M
2023-09-13 10.40 10.40 9.05 9.40 0.0M
2023-09-12 10.90 11.50 9.40 10.30 0.0M
2023-09-11 11.60 11.60 9.30 10.00 0.0M
2023-09-08 9.80 11.70 9.00 11.70 0.0M
2023-09-07 9.80 9.80 9.80 9.80 0.0M
2023-09-06 8.55 9.80 8.55 9.80 0.0M
2023-09-05 8.55 8.55 8.55 8.55 0.0M
2023-09-01 8.65 8.65 8.65 8.65 0.0M
2023-08-31 8.65 8.65 8.65 8.65 0.0M
2023-08-30 9.30 9.30 8.65 8.65 0.0M
2023-08-29 9.30 9.30 9.30 9.30 0.0M
2023-08-28 9.30 9.30 9.30 9.30 0.0M
2023-08-25 9.30 9.30 9.30 9.30 0.0M
2023-08-24 9.30 9.30 9.30 9.30 0.0M
2023-08-23 9.30 9.30 9.30 9.30 0.0M
2023-08-22 9.30 9.30 9.30 9.30 0.0M
2023-08-21 9.40 9.40 9.40 9.40 0.0M
2023-08-18 9.40 9.40 9.40 9.40 0.0M
2023-08-17 9.40 9.40 9.40 9.40 0.0M
2023-08-16 8.50 10.00 8.50 9.00 0.0M
2023-08-14 8.50 8.50 8.50 8.50 0.0M
2023-08-11 8.50 8.50 8.50 8.50 0.0M
2023-08-10 8.45 8.45 8.45 8.45 0.0M
2023-08-09 8.45 8.45 8.45 8.45 0.0M
2023-08-08 8.90 8.90 8.45 8.45 0.0M
2023-08-07 10.00 10.00 9.00 9.00 0.0M
2023-08-04 10.00 10.00 10.00 10.00 0.0M
2023-08-03 9.20 10.00 9.20 10.00 0.0M
2023-08-01 9.15 9.15 9.15 9.15 0.0M
2023-07-31 9.00 9.00 8.90 8.90 0.0M
2023-07-28 10.10 10.10 9.00 9.00 0.0M
2023-07-27 9.60 9.60 9.00 9.00 0.0M
2023-07-26 10.10 10.10 9.00 9.00 0.0M
2023-07-25 10.10 10.10 10.10 10.10 0.0M
2023-07-24 10.10 10.10 10.10 10.10 0.0M
2023-07-21 10.10 10.10 10.10 10.10 0.0M
2023-07-20 10.10 10.10 10.10 10.10 0.0M
2023-07-19 10.10 10.10 10.10 10.10 0.0M
2023-07-18 10.10 10.10 9.70 9.70 0.0M
2023-07-17 10.10 10.10 10.10 10.10 0.0M
2023-07-14 10.80 10.80 10.80 10.80 0.0M
2023-07-13 10.30 10.80 10.30 10.80 0.0M
2023-07-12 10.20 10.20 9.05 9.05 0.0M
2023-07-11 9.70 10.20 9.70 10.20 0.0M
2023-07-10 9.70 9.70 9.10 9.40 0.0M
2023-07-07 9.70 9.70 9.70 9.70 0.0M
2023-07-06 9.70 9.70 9.70 9.70 0.0M
2023-07-05 9.70 9.70 9.70 9.70 0.0M
2023-07-04 9.50 9.50 9.50 9.50 0.0M
2023-07-03 8.55 9.35 8.55 9.20 0.0M
2023-06-30 8.55 8.55 8.55 8.55 0.0M
2023-06-29 8.55 8.55 8.55 8.55 0.0M
2023-06-28 8.50 8.50 8.50 8.50 0.0M
2023-06-27 8.50 9.00 8.50 8.50 0.0M
2023-06-26 8.50 8.50 8.50 8.50 0.0M
2023-06-23 8.50 8.50 8.50 8.50 0.0M
2023-06-22 8.50 8.50 8.50 8.50 0.0M
2023-06-21 8.50 8.50 8.50 8.50 0.0M
2023-06-20 8.50 8.50 8.50 8.50 0.0M
2023-06-19 8.50 8.50 8.35 8.50 0.0M
2023-06-16 8.50 8.50 8.00 8.35 0.0M
2023-06-15 9.30 9.30 9.20 9.20 0.0M
2023-06-14 9.30 9.30 9.30 9.30 0.0M
2023-06-13 10.70 10.70 9.75 9.75 0.0M
2023-06-12 10.70 10.70 10.70 10.70 0.0M
2023-06-09 10.80 10.80 10.40 10.40 0.0M
2023-05-31 9.90 9.90 9.60 9.60 0.0M
2023-05-30 10.00 10.00 10.00 10.00 0.0M
2023-05-29 10.20 10.50 9.95 10.40 0.0M
2023-05-23 11.00 11.00 10.90 10.90 0.0M
2023-05-22 11.20 11.20 10.70 10.70 0.0M
2023-05-19 11.00 11.00 11.00 11.00 0.0M
2023-05-18 11.00 11.00 11.00 11.00 0.0M
2023-05-17 12.00 12.00 10.80 10.90 0.0M
2023-05-16 10.80 11.90 10.80 11.80 0.0M
2023-05-12 10.80 10.80 10.80 10.80 0.0M
2023-04-25 10.50 10.50 10.50 10.50 0.0M
2023-04-24 10.00 11.00 10.00 11.00 0.0M
2023-04-20 11.10 11.10 11.10 11.10 0.0M
2023-04-17 11.90 11.90 11.90 11.90 0.0M
2023-04-13 10.30 10.60 10.30 10.60 0.0M
2023-04-12 11.10 11.20 10.60 10.60 0.0M
2023-04-03 11.30 11.30 11.20 11.30 0.0M
2023-03-31 11.30 11.30 11.30 11.30 0.0M
2023-03-30 11.60 11.60 11.60 11.60 0.0M
2023-03-29 11.60 11.60 11.60 11.60 0.0M
2023-03-28 11.60 11.60 11.00 11.00 0.0M
2023-03-27 11.30 11.30 11.30 11.30 0.0M
2023-03-24 11.60 11.60 11.60 11.60 0.0M
2023-03-23 11.30 11.50 11.30 11.50 0.0M
2023-03-22 11.50 11.60 11.30 11.30 0.0M
2023-03-21 11.50 11.50 11.50 11.50 0.0M
2023-03-17 11.30 11.40 10.60 11.40 0.0M
2023-03-15 11.50 11.80 11.50 11.50 0.0M
2023-03-14 11.50 11.50 11.50 11.50 0.0M
2023-03-07 12.60 12.60 12.60 12.60 0.0M
2023-03-06 12.00 12.00 12.00 12.00 0.0M
2023-03-01 13.90 13.90 12.30 12.30 0.0M
2023-02-28 13.70 13.70 12.60 13.40 0.0M
2023-02-27 14.00 14.00 14.00 14.00 0.0M
2023-02-24 13.70 13.70 13.70 13.70 0.0M
2023-02-23 13.70 13.70 12.70 12.70 0.0M
2023-02-22 13.80 13.80 13.60 13.60 0.0M
2023-02-21 13.30 13.90 12.60 13.90 0.0M
2023-02-20 14.20 14.20 14.20 14.20 0.0M
2023-02-17 13.60 13.60 13.60 13.60 0.0M
2023-02-16 13.60 13.60 13.60 13.60 0.0M
2023-02-15 13.60 13.60 13.60 13.60 0.0M
2023-02-14 15.00 15.00 12.70 13.30 0.0M
2023-02-13 15.00 15.20 14.40 15.20 0.0M
2023-02-10 13.90 13.90 13.80 13.80 0.0M
2023-02-09 13.90 13.90 13.90 13.90 0.0M
2023-02-08 14.40 14.40 14.40 14.40 0.0M
2023-02-07 12.90 14.30 12.90 14.30 0.0M
2023-02-06 12.90 12.90 12.90 12.90 0.0M
2023-02-01 14.60 15.20 13.00 13.00 0.0M
2023-01-31 12.80 12.80 12.80 12.80 0.0M
2023-01-30 12.40 13.50 12.20 13.50 0.0M
2023-01-27 11.20 12.40 11.20 12.40 0.0M
2023-01-26 11.20 11.20 11.20 11.20 0.0M
2023-01-25 11.20 11.20 11.20 11.20 0.0M
2023-01-24 12.00 12.00 11.10 11.10 0.0M
2023-01-23 12.00 12.00 12.00 12.00 0.0M
2023-01-20 11.00 12.00 11.00 12.00 0.0M
2023-01-19 11.00 11.00 11.00 11.00 0.0M
2023-01-18 11.00 11.00 11.00 11.00 0.0M
2023-01-16 10.80 10.80 10.80 10.80 0.0M
2023-01-13 12.30 12.30 11.60 11.60 0.0M
2023-01-12 12.30 12.30 11.50 12.30 0.0M
2023-01-11 12.30 12.30 12.30 12.30 0.0M
2023-01-10 12.30 12.30 11.30 12.20 0.0M
2023-01-09 12.40 12.40 11.70 11.70 0.0M
2023-01-05 12.40 12.40 10.80 12.40 0.0M
2023-01-04 12.40 12.40 12.40 12.40 0.0M
2023-01-03 11.00 11.20 11.00 11.20 0.0M