Text SA (TXTP)

TXTP
🏛️ Polen →
52.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 53.00 53.00 52.35 52.80 1.4K
09:05 52.55 52.65 52.35 52.60 1.1K
09:10 52.45 52.55 52.40 52.55 0.3K
09:15 52.35 52.50 52.35 52.45 0.3K
09:20 52.45 52.45 52.40 52.40 0.1K
09:25 52.40 52.50 52.40 52.40 0.5K
09:30 52.45 52.50 52.45 52.50 0.2K
09:35 52.50 52.50 52.50 52.50 0.0K
09:40 52.50 52.65 52.50 52.65 0.4K
09:45 52.45 52.60 52.40 52.60 0.2K
09:50 52.60 52.60 52.45 52.45 0.1K
09:55 52.60 52.60 52.50 52.60 0.5K
10:00 52.55 52.55 52.45 52.45 0.1K
10:05 52.45 52.45 52.40 52.40 1.2K
10:10 52.30 52.35 52.30 52.35 0.0K
10:15 52.20 52.30 52.20 52.20 0.6K
10:20 52.20 52.25 52.20 52.20 0.4K
10:25 52.25 52.25 52.25 52.25 0.0K
10:30 52.10 52.30 52.10 52.25 1.8K
10:35 52.30 52.30 52.30 52.30 0.5K
10:40 52.35 52.35 52.35 52.35 0.0K
10:45 52.30 52.30 52.25 52.25 0.1K
10:50 52.25 52.25 52.25 52.25 0.1K
10:55 52.25 52.25 52.05 52.05 0.7K
11:00 52.10 52.20 52.05 52.20 0.8K
11:05 51.90 52.10 51.90 52.10 2.3K
11:10 52.00 52.15 52.00 52.15 0.3K
11:15 52.15 52.15 52.00 52.10 0.1K
11:20 52.00 52.00 52.00 52.00 0.1K
11:30 52.00 52.10 51.95 52.00 1.1K
11:35 52.00 52.00 52.00 52.00 0.8K
11:40 52.05 52.05 52.05 52.05 0.0K
11:45 52.00 52.00 51.90 51.95 2.4K
11:50 51.90 51.95 51.90 51.95 0.6K
11:55 52.00 52.00 51.90 51.90 0.4K
12:00 52.05 52.05 51.90 51.90 0.1K
12:05 52.05 52.05 52.05 52.05 0.0K
12:10 51.95 52.00 51.95 52.00 0.1K
12:15 52.00 52.00 52.00 52.00 0.1K
12:25 51.95 51.95 51.95 51.95 0.0K
12:30 51.95 52.05 51.95 52.00 0.8K
12:35 52.00 52.00 52.00 52.00 0.0K
12:40 52.00 52.05 52.00 52.05 0.3K
12:45 52.05 52.05 52.00 52.05 0.5K
12:50 51.90 51.95 51.80 51.95 2.6K
12:55 52.00 52.00 51.80 51.80 0.2K
13:00 51.80 51.80 51.75 51.80 0.2K
13:05 51.85 51.85 51.85 51.85 0.1K
13:10 51.85 51.85 51.85 51.85 0.0K
13:15 51.90 51.90 51.85 51.85 0.5K
13:20 51.95 51.95 51.70 51.70 2.2K
13:25 51.80 51.80 51.80 51.80 0.1K
13:30 51.75 51.75 51.60 51.60 0.8K
13:35 51.70 51.85 51.70 51.85 2.8K
13:40 51.85 51.85 51.85 51.85 0.1K
13:45 51.80 51.85 51.80 51.85 1.2K
13:55 51.85 51.85 51.85 51.85 0.0K
14:00 51.90 51.95 51.90 51.95 0.3K
14:05 51.95 51.95 51.90 51.95 0.3K
14:10 51.95 51.95 51.90 51.90 0.0K
14:15 51.80 51.80 51.80 51.80 0.5K
14:20 51.75 51.80 51.70 51.80 1.9K
14:25 51.75 51.85 51.75 51.75 0.3K
14:30 51.80 51.80 51.80 51.80 0.1K
14:35 51.85 51.85 51.75 51.75 0.0K
14:40 51.75 51.80 51.75 51.80 0.1K
14:45 51.80 51.80 51.80 51.80 0.0K
14:50 51.75 51.75 51.75 51.75 0.0K
14:55 51.75 51.75 51.75 51.75 0.2K
15:00 51.80 51.80 51.80 51.80 0.0K
15:05 51.75 51.75 51.75 51.75 0.6K
15:10 51.65 51.65 51.65 51.65 0.3K
15:15 51.65 51.65 51.55 51.55 0.5K
15:20 51.55 51.55 51.50 51.55 0.3K
15:25 51.55 51.55 51.55 51.55 0.2K
15:30 51.55 51.55 51.40 51.50 2.9K
15:35 51.50 51.55 51.50 51.50 2.2K
15:40 51.45 51.55 51.20 51.45 3.2K
15:45 51.30 51.50 51.30 51.35 0.3K
15:50 51.50 51.50 51.40 51.45 0.2K
15:55 51.50 51.50 51.45 51.50 0.9K
16:00 51.50 51.50 51.40 51.40 0.1K
16:10 51.55 51.55 51.40 51.40 0.2K
16:15 51.45 51.50 51.45 51.50 0.1K
16:20 51.45 51.50 51.45 51.50 0.0K
16:25 51.50 51.50 51.50 51.50 0.6K
16:30 51.50 51.60 51.50 51.60 0.3K
16:35 51.60 51.60 51.45 51.45 2.1K
16:40 51.50 51.60 51.50 51.60 0.3K
16:45 51.60 51.65 51.45 51.45 0.3K
17:00 51.40 51.40 51.40 51.40 0.3K
17:05 51.40 51.40 51.40 51.40 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 52.45 52.75 51.60 52.00 0.0M
2025-09-25 51.15 52.50 51.05 52.50 0.0M
2025-09-24 51.35 51.50 50.50 51.10 0.1M
2025-09-23 51.30 52.20 50.70 51.40 0.0M
2025-09-22 53.00 53.00 51.20 51.40 0.1M
2025-09-19 52.35 53.00 52.35 52.70 0.0M
2025-09-18 52.00 52.60 51.95 52.30 0.0M
2025-09-17 51.00 52.35 51.00 52.05 0.1M
2025-09-16 53.65 54.15 53.25 53.60 0.1M
2025-09-15 54.70 55.00 53.25 53.50 0.1M
2025-09-12 53.75 55.00 53.45 54.20 0.1M
2025-09-11 53.25 54.10 53.25 53.70 0.0M
2025-09-10 53.30 53.65 52.30 53.20 0.0M
2025-09-09 53.40 54.05 53.20 53.45 0.1M
2025-09-08 51.95 53.70 51.95 53.10 0.0M
2025-09-05 52.00 52.85 51.85 51.95 0.1M
2025-09-04 52.00 52.50 51.60 52.25 0.1M
2025-09-03 52.25 52.75 51.65 51.90 0.1M
2025-09-02 52.70 53.80 51.80 52.20 0.0M
2025-09-01 51.35 53.25 50.60 52.60 0.1M
2025-08-29 53.60 54.00 50.00 51.30 0.3M
2025-08-28 55.70 56.50 55.60 55.60 0.0M
2025-08-27 56.00 56.40 55.10 55.40 0.1M
2025-08-26 56.40 56.40 55.50 55.85 0.0M
2025-08-25 55.85 56.80 55.60 56.35 0.0M
2025-08-22 55.80 56.20 55.30 56.05 0.0M
2025-08-21 55.60 56.30 55.15 55.90 0.1M
2025-08-20 57.20 57.25 55.30 55.40 0.1M
2025-08-19 56.75 57.10 56.30 56.55 0.0M
2025-08-18 56.00 57.35 56.00 56.50 0.0M
2025-08-14 56.25 56.30 55.30 55.95 0.1M
2025-08-13 56.90 57.60 55.75 56.10 0.1M
2025-08-12 56.90 57.20 56.25 56.90 0.0M
2025-08-11 57.70 58.15 56.50 56.60 0.1M
2025-08-08 57.60 57.60 56.40 57.50 0.0M
2025-08-07 57.00 57.50 55.90 57.05 0.1M
2025-08-06 56.90 57.10 55.15 56.65 0.1M
2025-08-05 58.00 58.30 56.55 56.90 0.1M
2025-08-04 57.35 57.65 56.45 57.20 0.0M
2025-08-01 58.30 59.00 56.85 57.35 0.1M
2025-07-31 60.45 61.95 58.15 58.30 0.1M
2025-07-30 60.00 60.25 59.00 60.00 0.1M
2025-07-29 61.00 61.70 59.25 59.75 0.1M
2025-07-28 60.00 62.25 59.60 60.00 0.2M
2025-07-25 58.00 58.50 57.60 58.30 0.0M
2025-07-24 58.80 58.90 57.95 58.20 0.0M
2025-07-23 59.00 59.60 58.35 58.80 0.0M
2025-07-22 58.30 59.00 57.60 58.05 0.0M
2025-07-21 58.50 59.85 58.25 59.35 0.1M
2025-07-18 59.50 59.75 57.90 58.50 0.1M
2025-07-17 59.65 60.75 59.35 59.50 0.1M
2025-07-16 57.75 59.40 57.10 59.40 0.1M
2025-07-15 55.85 57.70 55.85 57.45 0.1M
2025-07-14 55.00 56.30 54.95 55.50 0.1M
2025-07-11 55.50 55.50 54.25 55.00 0.1M
2025-07-10 55.00 55.55 54.80 55.00 0.1M
2025-07-09 55.25 55.95 54.75 55.00 0.1M
2025-07-08 55.90 56.00 54.65 55.00 0.2M
2025-07-07 57.00 58.80 55.60 55.90 0.1M
2025-07-04 56.90 57.55 56.40 56.75 0.0M
2025-07-03 58.25 58.35 56.40 56.40 0.1M
2025-07-02 58.95 59.50 57.65 58.55 0.0M
2025-07-01 59.15 59.50 58.25 58.85 0.1M
2025-06-30 56.00 61.25 56.00 59.15 0.2M
2025-06-27 55.50 55.80 54.80 55.65 0.0M
2025-06-26 54.65 55.25 54.30 54.95 0.0M
2025-06-25 54.50 54.85 54.00 54.35 0.0M
2025-06-24 54.60 55.50 53.95 54.60 0.0M
2025-06-23 54.50 54.65 53.75 54.30 0.0M
2025-06-20 54.50 55.60 54.45 54.70 0.0M
2025-06-18 54.25 54.95 53.80 54.25 0.0M
2025-06-17 54.00 54.45 53.40 54.20 0.0M
2025-06-16 54.05 54.35 52.85 53.40 0.1M
2025-06-13 54.80 55.25 53.60 53.90 0.0M
2025-06-12 57.00 58.50 54.00 54.55 0.1M
2025-06-11 58.05 58.50 56.20 57.00 0.1M
2025-06-10 55.10 58.15 55.10 58.05 0.0M
2025-06-09 55.30 56.10 54.85 55.10 0.0M
2025-06-06 55.40 56.40 54.90 54.90 0.1M
2025-06-05 57.50 58.95 55.35 55.70 0.2M
2025-06-04 54.50 57.10 54.50 57.00 0.1M
2025-06-03 56.00 56.90 53.85 54.10 0.1M
2025-06-02 53.50 55.95 52.60 55.80 0.1M
2025-05-30 53.00 54.00 52.50 53.20 0.1M
2025-05-29 56.00 56.05 52.85 53.00 0.1M
2025-05-28 55.30 56.40 54.95 55.95 0.0M
2025-05-27 55.30 56.25 55.15 55.25 0.0M
2025-05-26 56.00 56.45 55.25 55.30 0.0M
2025-05-23 55.70 56.05 54.30 55.30 0.0M
2025-05-22 55.75 56.00 55.10 55.70 0.0M
2025-05-21 56.50 56.60 55.60 56.00 0.0M
2025-05-20 55.70 56.40 55.50 56.40 0.0M
2025-05-19 56.95 56.95 55.05 55.65 0.0M
2025-05-16 56.75 57.20 56.00 56.85 0.0M
2025-05-15 58.35 58.35 56.35 56.45 0.0M
2025-05-14 59.30 59.50 58.00 58.05 0.0M
2025-05-13 59.25 59.90 58.60 59.35 0.1M
2025-05-12 58.25 59.45 58.25 59.05 0.1M
2025-05-09 55.00 57.60 55.00 57.40 0.1M
2025-05-08 55.15 55.30 54.50 54.95 0.0M
2025-05-07 54.85 55.70 54.40 54.55 0.0M
2025-05-06 55.90 55.95 53.60 54.85 0.0M
2025-05-05 56.30 56.45 55.35 55.60 0.0M
2025-05-02 55.05 56.25 54.25 56.25 0.0M
2025-04-30 54.35 55.60 53.55 54.00 0.1M
2025-04-29 53.40 54.40 53.20 53.85 0.1M
2025-04-28 52.70 53.75 52.45 53.10 0.0M
2025-04-25 52.70 53.05 51.90 52.65 0.0M
2025-04-24 53.65 53.65 52.35 52.70 0.0M
2025-04-23 50.85 53.85 50.50 53.80 0.1M
2025-04-22 50.25 50.65 49.66 50.65 0.0M
2025-04-17 50.80 50.80 49.94 50.20 0.0M
2025-04-16 50.95 50.95 50.00 50.75 0.0M
2025-04-15 51.15 51.55 50.20 50.90 0.0M
2025-04-14 50.90 51.80 50.60 51.15 0.0M
2025-04-11 50.90 51.00 49.66 50.15 0.0M
2025-04-10 51.05 51.80 49.36 50.50 0.0M
2025-04-09 49.94 50.60 48.40 49.00 0.0M
2025-04-08 49.38 51.10 49.38 50.70 0.1M
2025-04-07 46.10 49.20 45.70 48.66 0.1M
2025-04-04 49.20 50.30 47.54 48.00 0.1M
2025-04-03 50.00 51.30 48.82 49.20 0.1M
2025-04-02 50.60 51.80 50.60 51.30 0.0M
2025-04-01 53.00 53.00 50.20 50.60 0.1M
2025-03-31 55.90 55.90 52.90 52.90 0.1M
2025-03-28 55.50 56.90 55.00 55.90 0.0M
2025-03-27 55.20 55.50 54.20 55.50 0.0M
2025-03-26 55.50 55.70 54.60 55.20 0.2M
2025-03-25 55.50 55.90 54.70 55.50 0.0M
2025-03-24 55.00 55.50 54.60 55.40 0.0M
2025-03-21 54.70 55.00 53.60 54.60 0.0M
2025-03-20 55.00 55.00 53.60 54.60 0.0M
2025-03-19 54.80 55.00 54.10 54.50 0.0M
2025-03-18 55.10 55.20 54.40 54.40 0.1M
2025-03-17 54.90 55.50 54.10 55.10 0.1M
2025-03-14 53.20 55.30 52.80 54.20 0.1M
2025-03-13 51.00 53.40 50.50 52.40 0.1M
2025-03-12 48.35 50.70 48.00 50.50 0.1M
2025-03-11 49.00 49.55 48.10 48.35 0.1M
2025-03-10 50.80 51.30 48.70 49.10 0.1M
2025-03-07 50.70 51.60 50.00 50.80 0.1M
2025-03-06 51.00 51.60 50.10 50.60 0.1M
2025-03-05 50.40 51.60 50.40 51.00 0.1M
2025-03-04 52.90 53.00 49.80 49.90 0.2M
2025-03-03 55.10 55.80 52.80 52.90 0.1M
2025-02-28 56.00 56.00 54.40 55.20 0.1M
2025-02-27 58.00 58.00 56.30 56.40 0.1M
2025-02-26 57.50 58.10 56.90 57.90 0.0M
2025-02-25 56.70 57.70 56.60 57.10 0.0M
2025-02-24 58.50 58.80 56.50 57.00 0.1M
2025-02-21 59.20 59.50 57.80 58.40 0.1M
2025-02-20 58.00 59.30 57.20 59.20 0.0M
2025-02-19 59.00 59.50 57.50 57.50 0.1M
2025-02-18 57.30 59.00 57.30 59.00 0.1M
2025-02-17 58.60 59.00 57.10 57.30 0.1M
2025-02-14 59.60 59.60 57.70 58.10 0.1M
2025-02-13 60.00 60.10 59.10 59.60 0.0M
2025-02-12 60.00 60.80 58.80 59.90 0.1M
2025-02-11 58.90 60.00 58.80 59.60 0.1M
2025-02-10 57.60 58.80 57.60 58.80 0.0M
2025-02-07 58.50 58.90 57.20 57.60 0.0M
2025-02-06 57.90 59.00 57.50 58.30 0.1M
2025-02-05 57.80 58.20 57.00 57.10 0.0M
2025-02-04 57.00 58.30 56.90 58.00 0.0M
2025-02-03 57.90 57.90 56.60 57.30 0.0M
2025-01-31 59.10 59.50 57.60 58.00 0.0M
2025-01-30 59.10 59.50 58.30 59.00 0.0M
2025-01-29 59.50 60.30 58.60 58.60 0.1M
2025-01-28 57.50 59.50 57.10 59.30 0.1M
2025-01-27 57.00 57.80 55.80 57.50 0.1M
2025-01-24 56.60 57.40 56.10 57.00 0.1M
2025-01-23 55.40 56.50 54.80 56.50 0.1M
2025-01-22 56.00 56.00 55.00 55.00 0.1M
2025-01-21 55.50 56.10 54.70 55.60 0.1M
2025-01-20 54.80 55.70 54.50 55.50 0.1M
2025-01-17 53.80 55.30 53.20 54.50 0.1M
2025-01-16 54.80 55.00 53.30 53.70 0.2M
2025-01-15 56.30 56.50 54.10 54.80 0.1M
2025-01-14 55.70 57.20 55.10 56.30 0.1M
2025-01-13 56.40 57.60 54.90 55.10 0.1M
2025-01-10 56.50 56.80 54.70 56.40 0.1M
2025-01-09 56.50 57.60 55.60 56.50 0.1M
2025-01-08 57.10 58.10 55.90 56.40 0.2M
2025-01-07 60.80 63.70 57.10 57.10 0.5M
2025-01-03 71.00 71.50 68.90 70.60 0.1M
2025-01-02 65.80 71.20 65.80 70.80 0.1M