Vercom SA (VRCP)

VRCP
🏛️ Polen →
124.00
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
2021-12-30 49.60 49.60 48.50 48.99 0.0M
2021-12-29 48.79 50.00 48.50 49.60 0.0M
2021-12-28 49.50 49.50 48.50 48.79 0.0M
2021-12-27 50.40 50.40 49.50 49.50 0.0M
2021-12-23 49.95 50.40 48.80 50.40 0.0M
2021-12-22 50.00 50.10 48.80 49.70 0.0M
2021-12-21 50.49 51.00 49.50 50.20 0.0M
2021-12-20 48.90 50.50 48.50 50.50 0.0M
2021-12-17 47.60 48.90 47.60 48.70 0.0M
2021-12-16 48.20 48.20 47.57 47.61 0.0M
2021-12-15 48.50 48.72 47.50 47.70 0.0M
2021-12-14 48.50 48.50 47.50 48.30 0.0M
2021-12-13 48.45 48.89 47.90 48.30 0.0M
2021-12-10 48.45 48.45 47.70 48.45 0.0M
2021-12-09 48.50 48.50 47.70 48.30 0.0M
2021-12-08 49.30 49.30 48.01 48.01 0.0M
2021-12-07 48.01 49.10 48.01 48.50 0.0M
2021-12-06 48.15 49.30 48.00 48.90 0.0M
2021-12-03 48.50 48.50 48.00 48.50 0.0M
2021-12-02 48.70 48.74 48.20 48.74 0.0M
2021-12-01 48.70 48.70 48.10 48.50 0.0M
2021-11-30 48.70 48.70 48.01 48.03 0.0M
2021-11-29 48.00 48.67 48.00 48.50 0.0M
2021-11-26 49.70 49.70 48.10 48.12 0.0M
2021-11-25 49.50 49.70 49.20 49.70 0.0M
2021-11-24 50.00 50.00 49.01 49.50 0.0M
2021-11-23 50.10 50.60 49.01 49.80 0.0M
2021-11-22 50.90 50.90 49.70 50.10 0.0M
2021-11-19 52.20 52.20 50.25 50.90 0.0M
2021-11-18 52.30 52.30 50.00 51.80 0.0M
2021-11-17 52.50 53.01 49.10 52.50 0.0M
2021-11-16 53.00 53.60 53.00 53.59 0.0M
2021-11-15 53.00 53.15 52.59 53.00 0.0M
2021-11-12 52.81 53.50 52.52 53.50 0.0M
2021-11-10 52.71 52.81 52.71 52.81 0.0M
2021-11-09 53.00 53.00 52.70 52.97 0.0M
2021-11-08 53.69 53.69 52.67 53.29 0.0M
2021-11-05 53.60 53.80 52.53 53.70 0.0M
2021-11-04 52.61 53.79 52.52 53.52 0.0M
2021-11-03 53.22 53.22 52.65 53.00 0.0M
2021-11-02 53.20 53.20 53.01 53.03 0.0M
2021-10-29 53.14 53.20 53.12 53.12 0.0M
2021-10-28 53.80 53.80 53.14 53.14 0.0M
2021-10-27 54.00 54.00 53.14 53.14 0.0M
2021-10-26 53.50 54.00 53.40 53.99 0.0M
2021-10-25 53.02 54.25 53.02 53.50 0.0M
2021-10-22 54.00 54.30 53.05 54.00 0.0M
2021-10-21 53.50 54.00 53.25 53.50 0.0M
2021-10-20 53.90 53.90 53.20 53.20 0.0M
2021-10-19 53.49 54.00 53.12 54.00 0.0M
2021-10-18 53.03 53.60 53.03 53.50 0.0M
2021-10-15 53.50 53.50 53.04 53.04 0.0M
2021-10-14 53.49 53.79 53.03 53.60 0.0M
2021-10-13 53.98 53.98 53.09 53.09 0.0M
2021-10-12 53.30 53.50 53.02 53.03 0.0M
2021-10-11 53.30 53.99 53.29 53.29 0.0M
2021-10-08 53.01 53.28 52.90 53.28 0.0M
2021-10-07 53.12 53.28 53.00 53.20 0.0M
2021-10-06 53.50 54.50 53.10 53.10 0.0M
2021-10-05 54.00 54.00 53.10 53.23 0.0M
2021-10-04 54.40 54.40 53.50 54.00 0.0M
2021-10-01 53.73 54.40 53.73 54.40 0.0M
2021-09-30 53.01 54.55 53.01 54.55 0.0M
2021-09-29 52.86 54.44 52.52 54.44 0.0M
2021-09-28 54.67 54.67 52.74 53.02 0.0M
2021-09-27 52.91 54.90 52.50 54.65 0.0M
2021-09-24 52.54 52.90 52.52 52.90 0.0M
2021-09-23 53.00 53.00 52.52 52.60 0.0M
2021-09-22 52.53 53.01 52.52 53.00 0.0M
2021-09-21 52.99 53.49 52.50 52.53 0.0M
2021-09-20 54.39 54.39 52.99 52.99 0.0M
2021-09-17 53.99 54.50 53.20 54.00 0.0M
2021-09-16 53.80 54.00 53.30 53.90 0.0M
2021-09-15 53.21 54.00 53.21 53.60 0.0M
2021-09-14 53.80 53.80 53.21 53.21 0.0M
2021-09-13 54.00 54.00 53.46 53.50 0.0M
2021-09-10 53.43 53.80 53.43 53.70 0.0M
2021-09-09 54.00 54.00 53.50 53.50 0.0M
2021-09-08 53.80 53.90 53.43 53.80 0.0M
2021-09-07 53.61 53.90 53.42 53.80 0.0M
2021-09-06 54.45 54.45 53.56 53.90 0.0M
2021-09-03 54.00 54.43 53.50 54.18 0.0M
2021-09-02 54.40 54.40 53.41 53.99 0.0M
2021-09-01 54.09 54.40 53.00 54.00 0.0M
2021-08-31 54.01 54.45 54.00 54.45 0.0M
2021-08-30 54.65 54.65 54.20 54.45 0.0M
2021-08-27 54.90 54.90 54.49 54.50 0.0M
2021-08-26 54.50 54.80 54.35 54.75 0.0M
2021-08-25 54.99 55.00 54.31 54.70 0.0M
2021-08-24 54.90 55.19 54.27 55.08 0.0M
2021-08-23 53.85 55.20 53.50 54.80 0.0M
2021-08-20 53.80 53.80 53.55 53.61 0.0M
2021-08-19 53.60 53.80 53.50 53.80 0.0M
2021-08-18 53.90 53.90 53.50 53.55 0.0M
2021-08-17 54.50 54.50 53.52 53.85 0.0M
2021-08-16 54.40 54.86 54.01 54.03 0.0M
2021-08-13 53.99 54.42 53.55 54.00 0.0M
2021-08-12 54.50 54.52 53.50 53.50 0.0M
2021-08-11 54.98 54.98 54.20 54.50 0.0M
2021-08-10 55.00 55.00 53.75 54.80 0.0M
2021-08-09 53.50 55.39 53.50 54.98 0.0M
2021-08-06 53.58 53.58 52.99 53.58 0.0M
2021-08-05 53.10 54.00 53.10 53.50 0.0M
2021-08-04 54.00 54.00 53.70 54.00 0.0M
2021-08-03 53.90 54.05 53.50 53.70 0.0M
2021-08-02 52.99 53.10 52.99 53.10 0.0M
2021-07-30 52.98 53.00 52.50 52.75 0.0M
2021-07-29 52.79 53.19 52.52 52.70 0.0M
2021-07-28 52.98 52.98 52.53 52.53 0.0M
2021-07-27 52.71 52.80 52.52 52.75 0.0M
2021-07-26 53.43 53.43 52.70 52.70 0.0M
2021-07-23 53.49 53.93 52.70 52.94 0.0M
2021-07-22 53.95 53.96 52.70 53.49 0.0M
2021-07-21 53.10 53.67 52.70 53.67 0.0M
2021-07-20 52.90 53.75 52.90 53.00 0.0M
2021-07-19 54.20 54.20 52.95 53.00 0.0M
2021-07-16 54.35 54.35 53.86 54.25 0.0M
2021-07-15 54.50 54.75 53.82 54.52 0.0M
2021-07-14 54.70 54.85 51.14 54.00 0.0M
2021-07-13 54.69 55.55 54.21 54.22 0.0M
2021-07-12 54.06 54.80 54.05 54.70 0.0M
2021-07-09 54.50 54.59 53.50 54.06 0.0M
2021-07-08 54.70 54.71 54.00 54.20 0.0M
2021-07-07 53.90 54.99 53.50 54.68 0.0M
2021-07-06 53.00 53.90 53.00 53.50 0.0M
2021-07-05 52.90 53.45 52.20 53.00 0.0M
2021-07-02 52.00 52.90 52.00 52.90 0.0M
2021-07-01 51.15 52.70 51.15 52.50 0.0M
2021-06-30 52.00 52.00 51.05 51.70 0.0M
2021-06-29 51.84 52.20 51.05 51.05 0.0M
2021-06-28 52.21 52.22 52.00 52.00 0.0M
2021-06-25 52.50 53.00 51.90 52.86 0.0M
2021-06-24 53.48 53.48 52.00 52.50 0.0M
2021-06-23 52.10 53.51 51.32 53.51 0.0M
2021-06-22 52.00 52.02 52.00 52.00 0.0M
2021-06-21 52.00 52.20 51.80 51.80 0.0M
2021-06-18 53.50 53.50 53.00 53.00 0.0M
2021-06-17 53.75 53.75 52.50 53.50 0.0M
2021-06-16 53.00 53.20 52.50 52.55 0.0M
2021-06-15 53.75 53.75 53.01 53.01 0.0M
2021-06-14 53.75 53.75 52.50 53.00 0.0M
2021-06-11 53.70 53.70 53.60 53.60 0.0M
2021-06-10 52.00 52.80 51.90 52.00 0.0M
2021-06-09 53.60 53.60 52.00 52.00 0.0M
2021-06-08 52.00 52.00 51.90 51.90 0.0M
2021-06-07 52.00 52.00 51.01 51.60 0.0M
2021-06-04 51.70 52.00 51.20 52.00 0.0M
2021-06-02 51.98 51.98 51.98 51.98 0.0M
2021-06-01 51.99 51.99 50.90 51.98 0.0M
2021-05-31 51.16 51.84 50.00 51.84 0.0M
2021-05-28 51.96 51.99 51.16 51.16 0.0M
2021-05-27 51.99 52.00 51.50 51.50 0.0M
2021-05-26 52.70 52.70 51.12 51.99 0.0M
2021-05-25 51.19 52.80 51.19 51.68 0.0M
2021-05-24 54.00 54.60 52.00 54.00 0.0M
2021-05-21 52.70 54.00 52.50 54.00 0.0M
2021-05-20 51.01 52.70 51.00 52.70 0.0M
2021-05-19 51.20 52.00 51.20 52.00 0.0M
2021-05-18 50.86 52.11 50.72 50.82 0.0M
2021-05-17 51.02 51.08 50.90 51.07 0.0M
2021-05-14 51.50 52.00 50.80 51.02 0.0M
2021-05-13 53.00 53.00 52.00 52.00 0.0M
2021-05-12 51.51 52.00 51.50 52.00 0.0M
2021-05-11 53.90 53.90 51.50 51.51 0.0M
2021-05-10 53.89 53.90 52.40 52.60 0.1M
2021-05-07 52.50 54.00 51.00 52.60 0.0M
2021-05-06 53.99 57.77 51.50 52.40 0.0M