Unimot (UNTP)

UNTP
🏛️ Polen →
138.60
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
2021-12-30 40.20 40.30 39.10 39.90 0.0M
2021-12-29 37.25 40.30 37.25 40.30 0.0M
2021-12-28 37.20 38.10 36.65 37.15 0.0M
2021-12-27 37.10 37.70 36.35 37.70 0.0M
2021-12-23 37.35 37.50 37.00 37.40 0.0M
2021-12-22 37.55 37.60 37.00 37.40 0.0M
2021-12-21 37.70 38.30 37.45 37.60 0.0M
2021-12-20 39.45 39.70 37.40 38.20 0.0M
2021-12-17 40.25 40.25 39.75 40.25 0.0M
2021-12-16 40.30 40.35 39.75 40.35 0.0M
2021-12-15 40.40 40.40 39.50 40.00 0.0M
2021-12-14 41.45 41.50 40.00 40.55 0.0M
2021-12-13 40.90 42.10 40.50 41.05 0.0M
2021-12-10 40.65 41.00 40.35 41.00 0.0M
2021-12-09 40.85 40.85 39.90 40.70 0.0M
2021-12-08 41.55 41.55 39.75 40.85 0.0M
2021-12-07 40.75 41.60 40.60 41.00 0.0M
2021-12-06 40.40 40.95 40.40 40.75 0.0M
2021-12-03 41.70 41.90 40.25 41.00 0.0M
2021-12-02 42.40 42.40 41.00 41.60 0.0M
2021-12-01 41.00 43.05 41.00 42.40 0.0M
2021-11-30 41.40 41.80 40.20 41.60 0.0M
2021-11-29 41.50 42.80 39.85 41.35 0.0M
2021-11-26 42.80 43.25 39.40 41.60 0.0M
2021-11-25 43.50 43.75 42.80 43.50 0.0M
2021-11-24 42.40 43.55 42.00 42.85 0.0M
2021-11-23 42.25 42.85 40.60 42.40 0.0M
2021-11-22 41.20 42.25 38.85 42.25 0.0M
2021-11-19 42.00 43.00 40.90 41.85 0.0M
2021-11-18 43.00 43.35 41.55 42.00 0.0M
2021-11-17 42.70 44.00 42.20 43.70 0.0M
2021-11-16 43.00 43.00 40.45 42.00 0.0M
2021-11-15 47.10 47.10 43.55 43.55 0.0M
2021-11-12 46.80 47.75 45.05 47.50 0.0M
2021-11-10 47.65 48.20 46.50 47.90 0.0M
2021-11-09 49.45 49.45 45.80 49.00 0.1M
2021-11-08 50.00 50.40 49.25 50.00 0.0M
2021-11-05 50.00 50.00 49.30 50.00 0.0M
2021-11-04 49.45 50.10 49.45 49.60 0.0M
2021-11-03 50.00 50.30 49.35 50.00 0.0M
2021-11-02 50.10 50.60 49.60 49.90 0.0M
2021-10-29 50.50 50.70 50.00 50.30 0.0M
2021-10-28 50.50 50.90 50.00 50.50 0.0M
2021-10-27 50.20 50.80 50.00 50.60 0.0M
2021-10-26 49.40 50.10 48.80 50.00 0.0M
2021-10-25 49.60 50.00 48.80 49.40 0.0M
2021-10-22 49.15 50.10 49.10 49.60 0.0M
2021-10-21 49.35 49.90 49.15 49.90 0.0M
2021-10-20 50.00 50.10 49.20 50.00 0.0M
2021-10-19 50.40 50.50 49.75 49.80 0.0M
2021-10-18 50.00 50.80 49.30 50.30 0.0M
2021-10-15 50.90 50.90 49.55 50.20 0.0M
2021-10-14 50.00 51.00 50.00 50.90 0.0M
2021-10-13 50.70 51.30 49.95 50.00 0.0M
2021-10-12 50.50 50.90 48.80 50.70 0.0M
2021-10-11 50.00 50.90 49.90 50.40 0.0M
2021-10-08 49.75 50.00 49.50 49.75 0.0M
2021-10-07 48.50 49.60 48.10 49.50 0.0M
2021-10-06 48.00 48.50 47.75 48.30 0.0M
2021-10-05 48.40 48.40 47.40 48.00 0.0M
2021-10-04 48.30 48.80 47.35 48.00 0.0M
2021-10-01 48.30 48.45 47.50 48.30 0.0M
2021-09-30 48.90 48.90 47.50 47.50 0.0M
2021-09-29 48.00 48.55 46.40 47.95 0.0M
2021-09-28 49.75 49.80 47.50 47.95 0.0M
2021-09-27 50.20 50.50 48.20 50.00 0.0M
2021-09-24 51.60 51.60 49.60 50.00 0.0M
2021-09-23 47.50 49.05 47.20 48.10 0.0M
2021-09-22 47.00 47.90 47.00 47.50 0.0M
2021-09-21 47.50 48.40 46.50 46.90 0.0M
2021-09-20 49.10 49.60 46.35 47.50 0.0M
2021-09-17 49.50 50.00 49.20 49.90 0.0M
2021-09-16 50.50 50.50 49.50 50.20 0.0M
2021-09-15 50.70 50.70 49.60 50.00 0.0M
2021-09-14 50.30 50.90 49.25 50.70 0.0M
2021-09-13 50.60 51.50 50.30 50.40 0.0M
2021-09-10 50.60 51.40 49.00 50.50 0.0M
2021-09-09 50.70 51.50 49.50 50.60 0.0M
2021-09-08 50.50 51.00 49.00 50.90 0.0M
2021-09-07 49.20 50.90 49.00 50.40 0.0M
2021-09-06 47.95 49.20 47.90 49.20 0.0M
2021-09-03 48.10 48.70 47.05 48.50 0.0M
2021-09-02 48.45 49.00 47.70 48.05 0.0M
2021-09-01 49.55 49.70 48.20 48.50 0.0M
2021-08-31 49.85 49.95 48.00 48.95 0.0M
2021-08-30 49.50 50.00 49.10 49.80 0.0M
2021-08-27 49.95 49.95 48.50 49.50 0.0M
2021-08-26 48.50 49.85 47.85 49.70 0.0M
2021-08-25 48.20 49.70 47.80 48.05 0.0M
2021-08-24 47.60 47.80 46.80 47.70 0.0M
2021-08-23 46.85 47.95 46.65 47.40 0.0M
2021-08-20 47.60 47.60 46.60 46.85 0.0M
2021-08-19 48.65 48.65 46.20 47.60 0.0M
2021-08-18 48.50 48.90 48.20 48.70 0.0M
2021-08-17 47.70 48.50 47.50 48.50 0.0M
2021-08-16 47.50 48.40 47.10 47.70 0.0M
2021-08-13 45.65 47.35 45.65 47.10 0.0M
2021-08-12 44.40 45.45 44.20 45.40 0.0M
2021-08-11 45.20 45.50 44.20 44.40 0.0M
2021-08-10 44.95 45.30 44.80 45.15 0.0M
2021-08-09 44.00 45.00 44.00 44.50 0.0M
2021-08-06 44.65 44.70 43.60 44.00 0.0M
2021-08-05 44.65 45.85 43.15 43.50 0.0M
2021-08-04 44.90 44.90 44.00 44.65 0.0M
2021-08-03 45.50 45.70 44.80 44.90 0.0M
2021-08-02 45.40 45.60 44.65 44.70 0.0M
2021-07-30 45.10 45.40 44.00 45.40 0.0M
2021-07-29 44.35 45.50 44.35 45.50 0.0M
2021-07-28 44.05 44.35 42.50 44.35 0.0M
2021-07-27 44.50 44.60 43.05 44.35 0.0M
2021-07-26 45.00 45.70 44.05 44.80 0.0M
2021-07-23 45.00 45.90 44.65 44.90 0.0M
2021-07-22 41.10 45.20 41.10 44.80 0.0M
2021-07-21 40.55 41.30 40.55 41.10 0.0M
2021-07-20 40.85 41.60 40.50 41.00 0.0M
2021-07-19 42.85 42.85 40.55 41.10 0.0M
2021-07-16 42.50 43.20 42.50 42.50 0.0M
2021-07-15 42.90 43.20 42.20 43.00 0.0M
2021-07-14 43.40 44.00 43.40 43.60 0.0M
2021-07-13 44.00 44.00 42.75 43.20 0.0M
2021-07-12 45.00 45.05 44.00 44.15 0.0M
2021-07-09 45.55 46.00 45.15 45.70 0.0M
2021-07-08 46.40 46.40 45.50 45.50 0.0M
2021-07-07 45.65 46.40 45.50 46.40 0.0M
2021-07-06 45.30 47.00 45.10 45.60 0.0M
2021-07-05 46.80 47.00 43.50 45.10 0.0M
2021-07-02 46.80 47.00 46.75 46.85 0.0M
2021-07-01 46.05 47.00 46.00 46.50 0.0M
2021-06-30 47.30 47.30 46.50 46.80 0.0M
2021-06-29 47.10 47.40 46.50 46.90 0.0M
2021-06-28 47.50 47.50 46.90 47.30 0.0M
2021-06-25 47.50 47.80 46.60 47.00 0.0M
2021-06-24 47.30 47.80 47.30 47.35 0.0M
2021-06-23 46.25 47.40 46.05 47.20 0.0M
2021-06-22 46.00 47.70 45.60 46.00 0.0M
2021-06-21 46.55 47.90 45.25 45.70 0.0M
2021-06-18 48.20 48.50 47.00 47.00 0.0M
2021-06-17 49.80 49.80 48.40 48.70 0.0M
2021-06-16 49.05 49.60 48.20 49.45 0.0M
2021-06-15 49.40 50.00 49.10 49.50 0.0M
2021-06-14 50.90 50.90 48.10 49.80 0.0M
2021-06-11 50.50 51.50 50.50 50.80 0.0M
2021-06-10 51.40 52.00 50.20 50.50 0.0M
2021-06-09 48.90 52.20 48.40 51.50 0.1M
2021-06-08 48.95 49.00 48.10 48.90 0.0M
2021-06-07 47.55 49.00 46.35 48.95 0.0M
2021-06-04 50.00 50.00 47.70 48.65 0.0M
2021-06-02 49.05 50.30 49.00 50.00 0.0M
2021-06-01 51.50 51.50 50.50 50.70 0.0M
2021-05-31 51.30 52.20 50.70 51.50 0.0M
2021-05-28 51.20 51.70 51.00 51.40 0.0M
2021-05-27 52.30 52.30 49.30 50.50 0.0M
2021-05-26 52.70 52.70 52.00 52.30 0.0M
2021-05-25 52.60 52.90 52.10 52.70 0.0M
2021-05-24 53.00 53.00 52.20 52.40 0.0M
2021-05-21 53.00 53.00 52.00 52.90 0.0M
2021-05-20 52.50 53.60 52.40 52.80 0.0M
2021-05-19 53.30 53.30 51.80 52.50 0.0M
2021-05-18 53.00 53.50 52.50 53.50 0.0M
2021-05-17 52.70 53.60 52.00 53.00 0.0M
2021-05-14 52.80 53.00 51.50 52.70 0.0M
2021-05-13 53.60 53.60 50.20 52.80 0.0M
2021-05-12 52.50 53.60 52.50 53.40 0.0M
2021-05-11 54.30 54.40 51.80 53.00 0.0M
2021-05-10 51.60 54.50 50.90 54.00 0.0M
2021-05-07 51.80 51.90 49.20 50.70 0.0M
2021-05-06 50.90 51.90 50.80 51.50 0.0M
2021-05-05 49.70 50.90 49.15 50.90 0.0M
2021-05-04 49.60 50.90 49.00 49.30 0.0M
2021-04-30 49.80 49.85 48.20 49.30 0.0M
2021-04-29 49.70 49.80 48.90 49.80 0.0M
2021-04-28 48.50 49.75 48.50 49.70 0.0M
2021-04-27 47.20 47.90 47.00 47.65 0.0M
2021-04-26 47.10 47.30 47.00 47.20 0.0M
2021-04-23 46.60 47.30 46.60 47.10 0.0M
2021-04-22 46.40 47.35 46.30 47.05 0.0M
2021-04-21 45.70 46.10 44.55 46.00 0.0M
2021-04-20 46.85 46.85 44.40 45.80 0.0M
2021-04-19 47.40 47.65 46.35 46.90 0.0M
2021-04-16 47.00 47.40 47.00 47.35 0.0M
2021-04-15 47.30 47.40 46.65 47.40 0.0M
2021-04-14 46.70 47.30 45.60 47.30 0.0M
2021-04-13 47.20 47.20 45.10 47.20 0.0M
2021-04-12 46.85 47.40 46.15 47.20 0.0M
2021-04-09 46.75 47.10 45.50 46.70 0.0M
2021-04-08 46.55 47.30 46.50 46.75 0.0M
2021-04-07 46.50 46.95 46.05 46.60 0.0M
2021-04-06 45.00 46.50 44.85 46.40 0.0M
2021-04-01 42.95 45.45 42.55 44.30 0.0M
2021-03-31 42.60 43.00 42.10 42.75 0.0M
2021-03-30 42.50 43.25 42.10 42.60 0.0M
2021-03-29 42.05 42.70 42.00 42.20 0.0M
2021-03-26 41.80 42.10 41.80 41.95 0.0M
2021-03-25 42.05 42.50 41.25 41.70 0.0M
2021-03-24 43.00 43.00 41.25 41.90 0.0M
2021-03-23 42.75 43.00 41.65 42.70 0.0M
2021-03-22 42.00 43.00 41.70 41.90 0.0M
2021-03-19 41.05 41.95 41.05 41.70 0.0M
2021-03-18 41.20 41.90 41.05 41.35 0.0M
2021-03-17 42.70 42.70 39.45 41.20 0.0M
2021-03-16 40.90 42.65 40.50 42.40 0.0M
2021-03-15 40.15 41.90 40.15 40.70 0.0M
2021-03-12 40.85 41.00 40.10 40.10 0.0M
2021-03-11 41.50 41.65 40.10 40.70 0.0M
2021-03-10 42.90 42.90 41.10 41.60 0.0M
2021-03-09 41.60 42.80 41.60 42.65 0.0M
2021-03-08 39.80 41.60 39.60 41.40 0.0M
2021-03-05 38.50 39.40 38.00 39.40 0.0M
2021-03-04 37.00 38.80 36.30 38.30 0.0M
2021-03-03 39.20 39.20 36.90 37.05 0.0M
2021-03-02 39.00 39.85 38.10 39.00 0.0M
2021-03-01 36.40 37.80 36.40 37.80 0.0M
2021-02-26 37.00 37.15 36.15 36.35 0.0M
2021-02-25 38.40 38.40 37.30 37.30 0.0M
2021-02-24 37.20 38.30 37.00 37.80 0.0M
2021-02-23 38.15 38.40 37.10 37.90 0.0M
2021-02-22 38.00 38.00 36.80 37.90 0.0M
2021-02-19 38.00 38.55 37.80 37.90 0.0M
2021-02-18 38.30 38.75 37.90 37.90 0.0M
2021-02-17 39.60 39.65 38.15 38.40 0.0M
2021-02-16 39.20 39.85 38.60 39.20 0.0M
2021-02-15 39.20 39.35 38.20 39.20 0.0M
2021-02-12 40.00 40.00 37.80 39.25 0.0M
2021-02-11 39.40 40.00 39.30 40.00 0.0M
2021-02-10 39.75 39.95 39.00 39.40 0.0M
2021-02-09 40.00 40.20 39.40 39.75 0.0M
2021-02-08 40.00 40.45 39.50 40.00 0.0M
2021-02-05 39.00 40.20 38.05 39.90 0.0M
2021-02-04 38.70 38.90 38.50 38.90 0.0M
2021-02-03 39.20 39.70 38.55 39.15 0.0M
2021-02-02 38.50 39.80 38.50 39.00 0.0M
2021-02-01 38.90 38.90 37.75 37.95 0.0M
2021-01-29 38.90 38.95 37.55 38.45 0.0M
2021-01-28 37.00 39.15 36.25 39.00 0.0M
2021-01-27 39.55 40.10 36.20 37.50 0.0M
2021-01-26 39.80 39.80 38.70 38.90 0.0M
2021-01-25 40.30 40.80 39.25 40.00 0.0M
2021-01-22 40.70 41.20 39.35 40.30 0.0M
2021-01-21 40.80 41.30 40.50 40.90 0.0M
2021-01-20 39.30 40.70 38.45 40.65 0.0M
2021-01-19 38.55 39.50 38.00 39.00 0.0M
2021-01-18 36.20 38.40 36.20 38.00 0.0M
2021-01-15 37.70 37.70 36.65 36.85 0.0M
2021-01-14 37.30 37.95 37.15 37.40 0.0M
2021-01-13 37.80 38.05 36.55 37.10 0.0M
2021-01-12 37.95 37.95 36.10 37.25 0.0M
2021-01-11 37.60 38.40 36.50 37.60 0.0M
2021-01-08 38.20 38.60 36.80 36.80 0.0M
2021-01-07 36.20 38.00 35.90 37.50 0.0M
2021-01-05 35.55 36.30 34.50 35.50 0.0M
2021-01-04 33.55 35.80 33.55 35.50 0.0M