XTPL SA (XTP)

XTP
🏛️ Polen →
68.70
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
2021-12-30 45.80 45.95 45.70 45.80 0.0M
2021-12-29 45.40 45.90 45.40 45.80 0.0M
2021-12-28 45.70 45.95 45.45 45.45 0.0M
2021-12-27 45.95 45.95 45.20 45.80 0.0M
2021-12-23 45.10 46.60 45.05 45.65 0.0M
2021-12-22 45.00 45.95 44.00 45.95 0.0M
2021-12-21 42.00 46.20 39.70 45.50 0.1M
2021-12-20 42.50 42.70 41.00 41.80 0.0M
2021-12-17 43.00 43.00 41.75 42.70 0.0M
2021-12-16 43.00 43.00 41.10 42.70 0.0M
2021-12-15 44.80 44.80 43.00 43.60 0.0M
2021-12-14 45.20 45.35 44.80 44.80 0.0M
2021-12-13 46.80 46.80 46.00 46.05 0.0M
2021-12-10 46.40 47.00 46.10 47.00 0.0M
2021-12-09 48.00 48.00 46.00 47.00 0.0M
2021-12-08 47.90 48.00 47.00 48.00 0.0M
2021-12-07 46.90 48.00 46.90 48.00 0.0M
2021-12-06 48.50 48.50 46.90 46.90 0.0M
2021-12-03 47.90 48.30 47.65 48.10 0.0M
2021-12-02 48.00 48.00 47.00 48.00 0.0M
2021-12-01 48.00 49.00 46.95 48.00 0.0M
2021-11-30 47.90 48.00 45.60 48.00 0.0M
2021-11-29 48.50 48.50 45.30 47.00 0.0M
2021-11-26 48.50 48.50 47.20 47.80 0.0M
2021-11-25 47.80 48.40 46.60 48.10 0.0M
2021-11-24 48.70 48.70 47.00 47.95 0.0M
2021-11-23 48.75 48.75 46.70 48.00 0.0M
2021-11-22 48.50 49.45 46.45 47.90 0.0M
2021-11-19 49.95 49.95 48.20 49.40 0.0M
2021-11-18 50.00 50.00 48.10 49.90 0.0M
2021-11-17 52.50 52.50 49.75 50.00 0.0M
2021-11-16 52.50 52.50 51.50 52.50 0.0M
2021-11-15 52.00 52.50 51.00 52.50 0.0M
2021-11-12 51.80 52.60 51.00 52.50 0.0M
2021-11-10 53.00 53.00 50.70 51.10 0.0M
2021-11-09 53.70 53.70 52.50 53.20 0.0M
2021-11-08 53.90 53.90 52.20 53.60 0.0M
2021-11-05 55.10 56.20 52.70 53.90 0.0M
2021-11-04 54.00 54.50 52.80 53.90 0.0M
2021-11-03 53.60 54.40 52.20 53.00 0.0M
2021-11-02 55.50 55.50 52.30 53.00 0.0M
2021-10-29 56.00 56.00 55.40 55.60 0.0M
2021-10-28 58.30 58.30 55.60 56.00 0.0M
2021-10-27 58.30 58.30 56.50 58.30 0.0M
2021-10-26 58.40 58.40 56.00 56.60 0.0M
2021-10-25 56.90 57.60 56.00 56.80 0.0M
2021-10-22 58.40 58.40 56.70 56.70 0.0M
2021-10-21 58.00 58.30 57.20 57.20 0.0M
2021-10-20 60.00 60.00 57.20 57.50 0.0M
2021-10-19 59.60 60.00 57.00 58.70 0.0M
2021-10-18 60.00 60.50 58.30 59.00 0.0M
2021-10-15 62.00 62.30 60.00 60.00 0.0M
2021-10-14 61.80 62.50 59.70 62.00 0.0M
2021-10-13 61.50 61.80 60.50 61.80 0.0M
2021-10-12 61.00 61.70 59.70 61.50 0.0M
2021-10-11 60.20 62.00 58.70 61.00 0.0M
2021-10-08 59.00 63.80 58.50 61.40 0.0M
2021-10-07 56.00 57.60 56.00 57.60 0.0M
2021-10-06 58.40 58.40 55.10 56.00 0.0M
2021-10-05 57.50 59.00 56.40 58.50 0.0M
2021-10-04 53.30 58.00 51.80 57.00 0.0M
2021-10-01 55.00 55.10 53.10 54.50 0.0M
2021-09-30 57.00 57.00 53.50 54.00 0.0M
2021-09-29 54.90 56.70 54.10 56.70 0.0M
2021-09-28 58.50 58.50 55.70 57.00 0.0M
2021-09-27 58.40 58.40 55.50 57.90 0.0M
2021-09-24 58.20 58.20 56.00 57.00 0.0M
2021-09-23 57.30 58.50 56.30 57.00 0.0M
2021-09-22 55.80 57.30 54.70 57.30 0.0M
2021-09-21 53.80 57.10 53.30 55.80 0.0M
2021-09-20 57.00 57.00 52.50 53.70 0.0M
2021-09-17 56.10 59.00 56.10 56.40 0.0M
2021-09-16 58.40 60.60 55.70 56.00 0.0M
2021-09-15 59.60 60.10 58.30 60.00 0.0M
2021-09-14 61.00 62.50 59.90 59.90 0.0M
2021-09-13 60.90 62.00 58.80 60.80 0.0M
2021-09-10 60.60 62.00 60.50 60.60 0.0M
2021-09-09 60.50 61.60 60.50 60.80 0.0M
2021-09-08 61.00 61.10 60.50 60.60 0.0M
2021-09-07 62.60 62.60 60.60 60.70 0.0M
2021-09-06 62.60 62.60 60.30 62.00 0.0M
2021-09-03 62.80 62.80 60.60 62.80 0.0M
2021-09-02 62.90 62.90 62.10 62.50 0.0M
2021-09-01 62.20 62.60 60.80 61.90 0.0M
2021-08-31 61.70 62.30 60.40 60.40 0.0M
2021-08-30 64.00 64.10 58.10 60.50 0.0M
2021-08-27 64.10 64.20 61.60 64.00 0.0M
2021-08-26 63.00 64.40 61.60 64.20 0.0M
2021-08-25 63.20 63.30 61.00 62.80 0.0M
2021-08-24 63.90 64.00 61.10 63.20 0.0M
2021-08-23 62.20 65.00 60.80 62.10 0.0M
2021-08-20 58.90 62.30 57.00 62.00 0.0M
2021-08-19 60.00 60.20 51.80 60.20 0.0M
2021-08-18 62.50 62.50 60.30 60.30 0.0M
2021-08-17 62.50 63.10 61.50 61.60 0.0M
2021-08-16 64.00 64.00 62.10 63.30 0.0M
2021-08-13 63.70 63.90 62.70 63.50 0.0M
2021-08-12 63.90 63.90 62.50 63.70 0.0M
2021-08-11 63.50 64.00 62.50 63.50 0.0M
2021-08-10 64.30 64.30 62.10 62.70 0.0M
2021-08-09 64.00 65.50 63.00 64.40 0.0M
2021-08-06 65.50 67.20 65.20 65.20 0.0M
2021-08-05 63.10 65.00 62.30 64.90 0.0M
2021-08-04 63.50 63.50 62.10 63.00 0.0M
2021-08-03 64.30 64.30 62.90 62.90 0.0M
2021-08-02 64.90 65.40 63.00 63.00 0.0M
2021-07-30 65.20 65.50 62.80 64.40 0.0M
2021-07-29 66.90 66.90 63.10 64.90 0.0M
2021-07-28 66.50 67.40 65.00 65.90 0.0M
2021-07-27 65.20 66.00 64.20 66.00 0.0M
2021-07-26 67.80 67.80 65.30 65.30 0.0M
2021-07-23 68.70 68.70 66.30 67.70 0.0M
2021-07-22 68.70 69.50 66.70 68.30 0.0M
2021-07-21 65.80 67.90 65.00 67.00 0.0M
2021-07-20 65.40 65.90 64.00 65.50 0.0M
2021-07-19 69.00 69.00 64.20 64.30 0.0M
2021-07-16 67.00 69.90 66.00 69.00 0.0M
2021-07-15 65.00 66.90 64.90 66.70 0.0M
2021-07-14 65.80 66.30 64.70 64.80 0.0M
2021-07-13 66.20 66.30 64.80 65.80 0.0M
2021-07-12 66.90 66.90 65.80 66.30 0.0M
2021-07-09 67.40 67.40 65.00 66.00 0.0M
2021-07-08 68.10 69.60 66.20 66.80 0.0M
2021-07-07 70.20 72.50 68.00 70.30 0.0M
2021-07-06 71.90 73.70 70.20 70.20 0.0M
2021-07-05 72.10 72.10 68.00 70.00 0.0M
2021-07-02 68.00 72.40 68.00 72.10 0.0M
2021-07-01 64.40 69.80 64.40 67.60 0.0M
2021-06-30 64.20 64.30 63.20 64.20 0.0M
2021-06-29 64.70 65.00 63.10 64.00 0.0M
2021-06-28 63.90 64.40 63.00 64.00 0.0M
2021-06-25 63.00 64.40 63.00 63.80 0.0M
2021-06-24 61.20 62.60 61.20 62.40 0.0M
2021-06-23 62.60 62.60 60.00 62.10 0.0M
2021-06-22 63.60 64.00 62.50 62.60 0.0M
2021-06-21 62.80 63.90 62.80 63.60 0.0M
2021-06-18 62.70 63.90 62.50 62.80 0.0M
2021-06-17 63.00 63.00 62.00 62.00 0.0M
2021-06-16 64.00 64.00 61.60 63.00 0.0M
2021-06-15 64.70 64.70 63.30 64.00 0.0M
2021-06-14 64.00 64.60 63.90 64.30 0.0M
2021-06-11 65.30 65.30 63.90 64.00 0.0M
2021-06-10 65.90 66.20 64.40 65.40 0.0M
2021-06-09 65.70 67.40 64.80 65.70 0.0M
2021-06-08 67.30 67.30 65.50 66.00 0.0M
2021-06-07 67.70 67.70 65.50 67.50 0.0M
2021-06-04 70.40 70.40 65.20 67.60 0.0M
2021-06-02 70.00 70.00 68.40 69.40 0.0M
2021-06-01 68.60 69.70 67.60 68.60 0.0M
2021-05-31 68.30 70.50 67.70 69.20 0.0M
2021-05-28 68.80 69.00 68.10 69.00 0.0M
2021-05-27 70.10 70.10 68.00 69.00 0.0M
2021-05-26 69.70 69.70 67.50 68.00 0.0M
2021-05-25 71.40 71.40 68.90 69.80 0.0M
2021-05-24 70.00 71.00 69.40 70.90 0.0M
2021-05-21 69.60 70.20 69.30 70.20 0.0M
2021-05-20 72.00 72.00 68.30 69.80 0.0M
2021-05-19 71.30 71.30 69.00 70.70 0.0M
2021-05-18 73.00 73.20 70.70 71.30 0.0M
2021-05-17 71.60 73.00 71.50 73.00 0.0M
2021-05-14 71.70 73.00 70.80 72.80 0.0M
2021-05-13 71.10 71.90 70.20 71.50 0.0M
2021-05-12 71.00 72.20 70.50 72.00 0.0M
2021-05-11 74.00 75.00 71.20 71.70 0.0M
2021-05-10 76.90 76.90 74.30 74.60 0.0M
2021-05-07 75.00 77.00 75.00 76.60 0.0M
2021-05-06 74.00 77.20 74.00 77.00 0.0M
2021-05-05 77.00 77.20 72.70 75.20 0.0M
2021-05-04 80.00 80.00 77.30 77.30 0.0M
2021-04-30 79.80 80.40 75.40 79.90 0.0M
2021-04-29 79.60 80.00 79.00 79.70 0.0M
2021-04-28 74.00 79.40 74.00 79.00 0.0M
2021-04-27 76.30 76.30 74.00 74.00 0.0M
2021-04-26 77.20 77.80 75.60 76.50 0.0M
2021-04-23 77.00 77.00 73.00 77.00 0.0M
2021-04-22 80.00 80.00 74.70 76.10 0.0M
2021-04-21 80.70 80.70 76.00 80.00 0.0M
2021-04-20 80.00 82.10 79.60 80.00 0.0M
2021-04-19 84.00 84.30 77.00 80.00 0.0M
2021-04-16 82.90 84.40 80.70 83.20 0.0M
2021-04-15 78.90 80.00 75.00 76.10 0.0M
2021-04-14 75.50 83.00 75.50 78.90 0.0M
2021-04-13 70.80 74.40 70.20 74.30 0.0M
2021-04-12 68.50 69.90 67.60 69.90 0.0M
2021-04-09 68.60 68.60 67.20 68.20 0.0M
2021-04-08 68.10 68.40 67.40 68.40 0.0M
2021-04-07 68.60 68.60 67.10 68.40 0.0M
2021-04-06 68.90 69.00 67.30 68.50 0.0M
2021-04-01 68.00 68.90 67.00 68.90 0.0M
2021-03-31 68.60 68.60 66.00 67.80 0.0M
2021-03-30 69.00 69.00 67.00 68.00 0.0M
2021-03-29 67.00 69.40 67.00 69.00 0.0M
2021-03-26 69.00 69.00 67.00 68.00 0.0M
2021-03-25 67.20 71.00 67.00 69.60 0.0M
2021-03-24 67.80 67.80 65.20 67.00 0.0M
2021-03-23 66.20 66.20 65.60 66.00 0.0M
2021-03-22 66.00 66.00 65.20 66.00 0.0M
2021-03-19 67.00 67.00 64.40 65.00 0.0M
2021-03-18 68.40 69.20 67.00 67.00 0.0M
2021-03-17 69.60 69.80 66.40 68.00 0.0M
2021-03-16 69.40 70.00 68.00 68.00 0.0M
2021-03-15 68.60 70.60 68.00 70.00 0.0M
2021-03-12 67.60 68.20 67.60 68.00 0.0M
2021-03-11 65.00 67.80 65.00 67.40 0.0M
2021-03-10 66.00 66.00 64.80 66.00 0.0M
2021-03-09 64.60 66.20 64.60 65.00 0.0M
2021-03-08 66.80 66.80 65.00 65.00 0.0M
2021-03-05 66.80 67.00 64.00 66.80 0.0M
2021-03-04 68.00 68.40 66.20 66.80 0.0M
2021-03-03 68.20 68.20 67.00 68.00 0.0M
2021-03-02 67.60 68.20 67.40 68.00 0.0M
2021-03-01 67.80 67.80 66.40 67.60 0.0M
2021-02-26 67.80 67.80 66.40 67.00 0.0M
2021-02-25 69.60 70.00 67.20 67.80 0.0M
2021-02-24 67.40 68.00 66.00 67.80 0.0M
2021-02-23 66.80 68.40 66.00 67.60 0.0M
2021-02-22 67.60 68.00 66.60 66.60 0.0M
2021-02-19 67.80 67.80 66.80 67.80 0.0M
2021-02-18 69.00 69.20 66.40 67.80 0.0M
2021-02-17 67.60 70.00 66.40 69.40 0.0M
2021-02-16 66.40 67.80 66.00 67.60 0.0M
2021-02-15 67.20 67.60 65.60 66.20 0.0M
2021-02-12 66.00 67.60 65.40 66.00 0.0M
2021-02-11 65.20 68.00 64.80 65.60 0.0M
2021-02-10 65.20 67.80 65.00 66.00 0.0M
2021-02-09 68.80 68.80 64.00 65.20 0.0M
2021-02-08 67.80 69.20 67.40 67.40 0.0M
2021-02-05 70.00 70.00 67.60 67.60 0.0M
2021-02-04 68.20 75.00 68.20 70.00 0.0M
2021-02-03 68.00 68.00 65.00 67.80 0.0M
2021-02-02 67.60 69.00 66.20 68.60 0.0M
2021-02-01 66.40 67.00 66.40 67.00 0.0M
2021-01-29 67.00 67.40 66.60 66.60 0.0M
2021-01-28 68.00 68.00 66.20 67.40 0.0M
2021-01-27 68.60 68.80 67.00 68.00 0.0M
2021-01-26 69.00 69.00 68.00 68.00 0.0M
2021-01-25 69.40 69.40 68.20 68.20 0.0M
2021-01-22 69.00 69.00 68.20 69.00 0.0M
2021-01-21 68.80 69.20 68.20 69.00 0.0M
2021-01-20 68.80 68.80 67.00 68.60 0.0M
2021-01-19 68.80 70.00 67.20 68.80 0.0M
2021-01-18 69.00 69.00 67.00 69.00 0.0M
2021-01-15 69.80 70.00 67.80 67.80 0.0M
2021-01-14 70.00 70.00 69.00 69.80 0.0M
2021-01-13 70.20 70.20 69.00 70.00 0.0M
2021-01-12 70.60 70.60 69.00 69.60 0.0M
2021-01-11 70.20 73.80 69.40 70.40 0.0M
2021-01-08 70.00 71.60 68.40 70.20 0.0M
2021-01-07 70.00 71.00 69.80 70.00 0.0M
2021-01-05 70.00 71.00 69.60 70.00 0.0M
2021-01-04 69.40 71.00 67.00 70.80 0.0M