Synektik (SNTP)

SNTP
🏛️ Polen →
253.00
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
2022-12-30 29.75 29.95 29.25 29.50 0.0M
2022-12-29 29.50 30.40 29.40 29.75 0.0M
2022-12-28 30.65 31.35 28.30 29.45 0.0M
2022-12-27 31.40 31.85 30.60 30.65 0.0M
2022-12-23 31.75 31.90 31.05 31.60 0.0M
2022-12-22 31.35 31.85 31.35 31.75 0.0M
2022-12-21 31.30 32.00 31.30 31.85 0.0M
2022-12-20 32.90 32.90 30.80 30.95 0.0M
2022-12-19 33.50 33.85 32.50 32.50 0.0M
2022-12-16 33.00 33.70 32.80 33.30 0.0M
2022-12-15 33.50 34.05 32.55 33.00 0.0M
2022-12-14 33.15 34.40 33.15 33.50 0.0M
2022-12-13 33.45 33.50 32.60 33.10 0.0M
2022-12-12 33.80 34.00 32.80 33.25 0.0M
2022-12-09 34.10 34.20 33.30 33.80 0.0M
2022-12-08 33.95 34.25 32.75 34.10 0.0M
2022-12-07 33.10 33.90 32.30 33.85 0.0M
2022-12-06 32.65 33.65 31.90 33.10 0.0M
2022-12-05 31.30 33.00 31.30 32.30 0.0M
2022-12-02 31.90 31.90 30.30 30.95 0.0M
2022-12-01 30.40 32.00 30.10 31.40 0.0M
2022-11-30 29.60 30.55 29.45 29.70 0.0M
2022-11-29 29.90 30.60 29.60 29.60 0.0M
2022-11-28 30.25 30.65 29.90 29.90 0.0M
2022-11-25 30.80 30.95 30.00 30.75 0.0M
2022-11-24 30.45 30.90 30.15 30.80 0.0M
2022-11-23 30.75 31.00 30.10 30.90 0.0M
2022-11-22 30.65 30.95 30.25 30.30 0.0M
2022-11-21 30.55 31.00 30.10 30.60 0.0M
2022-11-18 30.35 30.95 30.00 30.55 0.0M
2022-11-17 30.60 30.70 29.60 30.35 0.0M
2022-11-16 30.10 30.85 30.00 30.55 0.0M
2022-11-15 30.80 31.00 30.10 31.00 0.0M
2022-11-14 31.00 31.00 29.95 30.80 0.0M
2022-11-10 30.85 30.90 30.25 30.90 0.0M
2022-11-09 31.00 31.00 30.15 30.85 0.0M
2022-11-08 30.60 31.40 30.60 31.00 0.0M
2022-11-07 29.95 30.15 29.20 30.15 0.0M
2022-11-04 29.40 30.20 28.65 30.00 0.0M
2022-11-03 29.20 29.50 28.50 29.40 0.0M
2022-11-02 29.45 29.50 29.20 29.40 0.0M
2022-10-31 29.45 29.50 29.10 29.50 0.0M
2022-10-28 28.75 29.50 28.75 29.45 0.0M
2022-10-27 29.00 29.00 28.00 28.75 0.0M
2022-10-26 28.70 29.40 28.00 29.00 0.0M
2022-10-25 29.55 29.55 28.50 28.70 0.0M
2022-10-24 29.30 29.90 29.30 29.55 0.0M
2022-10-21 29.15 30.00 29.15 30.00 0.0M
2022-10-20 29.90 29.90 29.10 29.50 0.0M
2022-10-19 30.35 30.35 29.40 29.45 0.0M
2022-10-18 30.30 30.50 30.10 30.35 0.0M
2022-10-17 30.45 30.50 30.05 30.20 0.0M
2022-10-14 30.50 30.50 30.05 30.25 0.0M
2022-10-13 30.45 30.45 29.90 30.45 0.0M
2022-10-12 30.35 30.95 30.30 30.35 0.0M
2022-10-11 30.90 31.30 29.90 31.30 0.0M
2022-10-10 30.80 31.45 30.15 31.30 0.0M
2022-10-07 30.50 31.00 29.40 30.80 0.0M
2022-10-06 30.70 30.70 30.05 30.40 0.0M
2022-10-05 31.60 32.00 30.20 30.50 0.0M
2022-10-04 29.65 31.70 29.30 31.60 0.0M
2022-10-03 27.60 29.20 27.60 29.20 0.0M
2022-09-30 27.50 28.00 27.00 27.85 0.0M
2022-09-29 27.10 27.50 26.45 27.50 0.0M
2022-09-28 26.70 27.10 26.65 27.10 0.0M
2022-09-27 26.50 28.00 26.10 26.70 0.0M
2022-09-26 26.65 26.80 25.95 25.95 0.0M
2022-09-23 26.80 26.80 25.95 26.65 0.0M
2022-09-22 26.35 26.80 25.80 25.90 0.0M
2022-09-21 26.80 26.80 25.95 26.35 0.0M
2022-09-20 26.95 26.95 26.25 26.30 0.0M
2022-09-19 26.50 26.90 26.00 26.90 0.0M
2022-09-16 27.00 27.00 26.10 26.25 0.0M
2022-09-15 26.60 26.90 26.00 26.90 0.0M
2022-09-14 25.80 26.70 25.80 26.60 0.0M
2022-09-13 26.00 26.70 25.80 25.80 0.0M
2022-09-12 25.95 26.70 25.90 26.00 0.0M
2022-09-09 25.50 26.10 25.50 26.10 0.0M
2022-09-08 26.40 26.40 25.10 25.25 0.0M
2022-09-07 26.05 26.10 25.30 26.10 0.0M
2022-09-06 26.10 26.10 25.35 26.05 0.0M
2022-09-05 25.75 26.75 25.75 26.05 0.0M
2022-09-02 25.50 25.75 25.35 25.75 0.0M
2022-09-01 26.45 26.45 24.30 25.40 0.0M
2022-08-31 26.80 27.00 25.80 26.20 0.0M
2022-08-30 26.80 26.80 26.40 26.80 0.0M
2022-08-29 26.05 26.95 25.75 26.80 0.0M
2022-08-26 26.35 26.40 25.90 26.40 0.0M
2022-08-25 26.50 26.50 26.10 26.35 0.0M
2022-08-24 26.50 26.50 26.05 26.45 0.0M
2022-08-23 25.60 26.60 25.60 26.50 0.0M
2022-08-22 27.25 27.50 25.55 25.55 0.0M
2022-08-19 26.90 27.25 26.60 27.05 0.0M
2022-08-18 26.90 27.30 26.25 26.90 0.0M
2022-08-17 28.00 28.00 26.90 26.90 0.0M
2022-08-16 28.40 28.90 27.55 27.55 0.0M
2022-08-12 28.10 28.20 27.45 28.15 0.0M
2022-08-11 28.00 28.45 27.85 28.10 0.0M
2022-08-10 27.95 27.95 26.90 27.90 0.0M
2022-08-09 28.00 28.10 27.50 27.50 0.0M
2022-08-08 27.40 27.70 27.30 27.70 0.0M
2022-08-05 27.00 27.40 26.65 27.40 0.0M
2022-08-04 27.40 27.50 27.00 27.10 0.0M
2022-08-03 27.00 27.40 26.80 27.40 0.0M
2022-08-02 27.55 27.55 27.15 27.15 0.0M
2022-08-01 27.55 27.55 27.05 27.55 0.0M
2022-07-29 26.30 27.65 26.30 26.90 0.0M
2022-07-28 26.85 26.90 26.40 26.90 0.0M
2022-07-27 26.35 27.15 26.05 26.30 0.0M
2022-07-26 25.85 26.35 25.60 26.35 0.0M
2022-07-25 25.00 25.85 25.00 25.85 0.0M
2022-07-22 24.20 25.25 23.45 24.70 0.0M
2022-07-21 23.95 24.30 23.80 24.30 0.0M
2022-07-20 24.40 24.40 23.35 24.20 0.0M
2022-07-19 24.55 24.60 23.40 24.40 0.0M
2022-07-18 24.00 24.95 23.60 24.60 0.0M
2022-07-15 24.60 24.90 23.65 24.40 0.0M
2022-07-14 24.40 24.40 23.60 24.00 0.0M
2022-07-13 24.60 25.40 23.70 24.35 0.0M
2022-07-12 24.05 25.35 24.05 24.60 0.0M
2022-07-11 24.40 24.70 23.00 24.50 0.0M
2022-07-08 23.70 24.35 23.70 24.35 0.0M
2022-07-07 22.60 24.35 22.60 23.70 0.0M
2022-07-06 23.20 23.65 22.50 22.50 0.0M
2022-07-05 24.65 24.65 22.75 23.00 0.0M
2022-07-04 24.00 25.00 24.00 24.70 0.0M
2022-07-01 24.45 24.90 23.65 23.80 0.0M
2022-06-30 25.15 25.75 24.40 24.50 0.0M
2022-06-29 26.30 26.30 24.80 26.00 0.0M
2022-06-28 24.40 25.95 24.20 25.95 0.0M
2022-06-27 23.40 24.75 23.15 24.40 0.0M
2022-06-24 23.50 24.40 23.00 23.60 0.0M
2022-06-23 23.90 24.45 23.50 23.50 0.0M
2022-06-22 23.90 24.50 23.85 23.85 0.0M
2022-06-21 24.95 24.95 23.85 23.95 0.0M
2022-06-20 25.10 25.10 23.00 24.45 0.0M
2022-06-17 25.35 26.00 25.10 25.30 0.0M
2022-06-15 25.85 26.20 25.35 25.35 0.0M
2022-06-14 26.15 26.70 25.70 25.80 0.0M
2022-06-13 26.70 27.00 26.05 26.10 0.0M
2022-06-10 26.15 27.45 25.70 26.80 0.0M
2022-06-09 26.65 26.65 26.00 26.15 0.0M
2022-06-08 26.00 26.70 25.25 26.70 0.0M
2022-06-07 26.30 26.40 25.10 25.35 0.0M
2022-06-06 25.70 26.80 25.60 26.30 0.0M
2022-06-03 26.10 26.60 25.90 25.90 0.0M
2022-06-02 26.75 26.90 25.25 26.10 0.0M
2022-06-01 26.90 26.90 25.25 26.40 0.0M
2022-05-31 26.95 26.95 26.20 26.50 0.0M
2022-05-30 26.85 26.95 26.50 26.55 0.0M
2022-05-27 27.00 27.00 26.45 26.90 0.0M
2022-05-26 26.70 27.00 26.65 27.00 0.0M
2022-05-25 27.35 27.35 26.80 26.95 0.0M
2022-05-24 26.65 27.00 26.65 26.65 0.0M
2022-05-23 27.00 27.45 26.70 27.10 0.0M
2022-05-20 27.00 27.40 26.70 27.40 0.0M
2022-05-19 27.20 27.20 26.40 27.05 0.0M
2022-05-18 26.90 27.10 26.40 26.40 0.0M
2022-05-17 26.50 27.15 26.20 26.25 0.0M
2022-05-16 27.45 27.50 26.70 26.75 0.0M
2022-05-13 27.35 27.90 26.80 27.00 0.0M
2022-05-12 27.20 27.80 26.70 27.00 0.0M
2022-05-11 27.25 28.10 27.10 27.15 0.0M
2022-05-10 27.95 28.00 27.00 27.15 0.0M
2022-05-09 27.35 27.95 27.05 27.20 0.0M
2022-05-06 27.80 27.80 27.00 27.20 0.0M
2022-05-05 27.65 28.00 27.00 27.95 0.0M
2022-05-04 28.20 28.20 27.20 27.50 0.0M
2022-05-02 28.30 28.30 27.10 27.90 0.0M
2022-04-29 27.80 28.00 27.35 27.80 0.0M
2022-04-28 26.85 28.00 26.85 27.00 0.0M
2022-04-27 28.30 28.30 26.70 26.70 0.0M
2022-04-26 27.60 27.95 27.45 27.95 0.0M
2022-04-25 28.35 28.35 27.30 27.55 0.0M
2022-04-22 28.35 28.35 27.40 28.10 0.0M
2022-04-21 28.05 28.45 27.90 28.30 0.0M
2022-04-20 28.75 28.75 28.05 28.10 0.0M
2022-04-19 28.55 28.85 27.80 28.20 0.0M
2022-04-14 29.00 29.15 28.55 28.95 0.0M
2022-04-13 28.55 29.55 28.00 28.80 0.0M
2022-04-12 28.10 28.30 27.80 28.30 0.0M
2022-04-11 27.85 28.15 27.60 28.15 0.0M
2022-04-08 28.00 28.20 27.65 28.10 0.0M
2022-04-07 27.70 28.10 27.40 27.90 0.0M
2022-04-06 28.00 28.30 27.65 27.65 0.0M
2022-04-05 29.00 29.15 28.35 28.40 0.0M
2022-04-04 28.50 28.90 28.50 28.90 0.0M
2022-04-01 28.50 28.70 28.45 28.45 0.0M
2022-03-31 29.10 29.10 28.50 28.50 0.0M
2022-03-30 29.00 29.20 28.65 28.80 0.0M
2022-03-29 28.95 29.20 28.55 28.55 0.0M
2022-03-28 29.15 29.15 28.70 28.70 0.0M
2022-03-25 29.15 29.15 28.65 29.05 0.0M
2022-03-24 29.00 29.10 28.70 29.10 0.0M
2022-03-23 29.25 29.25 28.40 28.55 0.0M
2022-03-22 29.10 29.10 28.75 28.80 0.0M
2022-03-21 29.00 29.10 28.75 29.10 0.0M
2022-03-18 28.75 29.00 28.40 29.00 0.0M
2022-03-17 29.05 29.05 28.30 28.30 0.0M
2022-03-16 28.50 29.00 28.25 28.40 0.0M
2022-03-15 28.70 28.70 27.25 28.00 0.0M
2022-03-14 27.85 28.90 27.85 28.25 0.0M
2022-03-11 27.50 27.90 26.85 27.85 0.0M
2022-03-10 27.00 27.45 26.35 26.90 0.0M
2022-03-09 26.00 27.15 26.00 27.00 0.0M
2022-03-08 25.85 26.50 25.15 26.00 0.0M
2022-03-07 25.00 26.00 25.00 25.80 0.0M
2022-03-04 26.50 26.50 25.70 25.80 0.0M
2022-03-03 26.05 26.50 25.75 26.50 0.0M
2022-03-02 27.15 27.15 25.80 25.90 0.0M
2022-03-01 27.50 27.50 26.50 26.50 0.0M
2022-02-28 27.80 27.80 26.90 27.50 0.0M
2022-02-25 26.90 27.95 26.40 27.55 0.0M
2022-02-24 27.00 28.50 25.20 26.30 0.0M
2022-02-23 28.75 29.15 28.55 29.00 0.0M
2022-02-22 28.00 29.00 27.80 28.75 0.0M
2022-02-21 29.90 30.45 27.50 29.45 0.0M
2022-02-18 29.70 30.45 29.50 29.90 0.0M
2022-02-17 30.00 30.00 28.70 28.80 0.0M
2022-02-16 30.00 30.25 29.80 30.00 0.0M
2022-02-15 29.95 30.05 29.15 30.00 0.0M
2022-02-14 28.40 29.90 28.35 29.20 0.0M
2022-02-11 30.20 30.40 29.70 30.40 0.0M
2022-02-10 30.65 30.65 30.10 30.50 0.0M
2022-02-09 30.45 30.65 30.10 30.65 0.0M
2022-02-08 30.50 30.70 30.00 30.10 0.0M
2022-02-07 30.60 30.80 29.90 30.45 0.0M
2022-02-04 30.55 30.55 29.65 30.45 0.0M
2022-02-03 30.85 30.90 30.10 30.55 0.0M
2022-02-02 29.85 31.00 29.85 30.35 0.0M
2022-02-01 30.90 31.00 29.50 29.80 0.0M
2022-01-31 30.30 30.90 30.30 30.90 0.0M
2022-01-28 30.05 30.40 29.80 30.30 0.0M
2022-01-27 30.80 31.85 29.70 30.05 0.0M
2022-01-26 31.00 32.00 31.00 31.15 0.0M
2022-01-25 29.80 32.00 29.00 30.70 0.0M
2022-01-24 31.90 32.00 29.35 29.80 0.0M
2022-01-21 33.00 33.00 31.15 31.90 0.0M
2022-01-20 33.85 33.85 32.65 33.00 0.0M
2022-01-19 34.00 34.20 32.15 33.50 0.0M
2022-01-18 34.45 34.60 33.50 34.40 0.0M
2022-01-17 33.40 34.40 33.40 34.25 0.0M
2022-01-14 32.80 33.45 32.75 33.45 0.0M
2022-01-13 30.85 32.85 30.80 32.75 0.1M
2022-01-12 30.00 30.90 29.90 30.80 0.0M
2022-01-11 30.45 30.45 29.70 30.00 0.0M
2022-01-10 29.90 30.90 29.40 30.45 0.0M
2022-01-07 29.35 29.90 29.00 29.05 0.0M
2022-01-05 29.60 29.85 29.30 29.35 0.0M
2022-01-04 29.60 29.60 29.00 29.55 0.0M
2022-01-03 28.55 29.60 28.55 29.60 0.0M