Gielda Praw Majatkowych Vindexus (VINP)

VINP
🏛️ Polonia →
11.10
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 6.90 6.92 6.80 6.92 0.0M
2021-12-29 6.52 7.00 6.52 6.96 0.0M
2021-12-28 6.60 6.80 6.50 6.50 0.0M
2021-12-27 6.54 6.94 6.50 6.70 0.0M
2021-12-23 6.80 6.80 6.50 6.58 0.0M
2021-12-22 6.70 6.88 6.56 6.88 0.0M
2021-12-21 6.66 6.70 6.66 6.66 0.0M
2021-12-20 6.74 6.80 6.60 6.66 0.0M
2021-12-17 6.92 6.92 6.70 6.90 0.0M
2021-12-16 6.88 7.42 6.88 7.06 0.0M
2021-12-15 6.98 6.98 6.54 6.76 0.0M
2021-12-14 7.12 7.12 6.82 7.00 0.0M
2021-12-13 7.06 7.16 7.06 7.16 0.0M
2021-12-10 7.34 7.38 7.12 7.14 0.1M
2021-12-09 7.40 7.50 7.36 7.36 0.0M
2021-12-08 7.46 7.46 7.38 7.40 0.0M
2021-12-07 7.52 7.52 7.28 7.50 0.0M
2021-12-06 7.58 7.62 7.40 7.60 0.0M
2021-12-03 7.80 7.80 7.62 7.62 0.0M
2021-12-02 7.80 7.80 7.62 7.80 0.0M
2021-12-01 7.78 7.84 7.70 7.70 0.0M
2021-11-30 7.74 7.78 7.54 7.78 0.0M
2021-11-29 7.64 7.70 7.44 7.70 0.0M
2021-11-26 7.88 7.98 7.62 7.70 0.1M
2021-11-25 7.58 7.76 7.58 7.76 0.0M
2021-11-24 7.68 7.78 7.58 7.70 0.0M
2021-11-23 7.44 7.62 7.40 7.62 0.0M
2021-11-22 7.64 7.64 7.32 7.48 0.0M
2021-11-19 7.90 7.90 7.60 7.62 0.0M
2021-11-18 8.02 8.02 7.78 7.90 0.0M
2021-11-17 7.94 8.06 7.82 8.02 0.0M
2021-11-16 7.86 7.98 7.78 7.96 0.0M
2021-11-15 7.84 8.00 7.76 7.84 0.0M
2021-11-12 7.70 7.98 7.70 7.76 0.0M
2021-11-10 7.88 7.88 7.64 7.64 0.0M
2021-11-09 7.70 7.90 7.60 7.72 0.0M
2021-11-08 7.90 7.94 7.80 7.90 0.0M
2021-11-05 7.80 8.00 7.78 7.90 0.0M
2021-11-04 7.52 8.06 7.52 8.00 0.3M
2021-11-03 7.40 7.48 7.40 7.46 0.0M
2021-11-02 7.42 7.46 7.32 7.40 0.0M
2021-10-29 7.36 7.48 7.30 7.48 0.0M
2021-10-28 7.34 7.46 7.34 7.40 0.0M
2021-10-27 7.50 7.54 7.32 7.32 0.0M
2021-10-26 7.52 7.52 7.46 7.52 0.0M
2021-10-25 7.48 7.56 7.46 7.56 0.0M
2021-10-22 7.54 7.60 7.54 7.60 0.0M
2021-10-21 7.50 7.60 7.48 7.56 0.0M
2021-10-20 7.52 7.66 7.50 7.60 0.0M
2021-10-19 7.52 7.64 7.52 7.54 0.0M
2021-10-18 7.70 7.70 7.54 7.56 0.0M
2021-10-15 7.78 7.80 7.70 7.74 0.0M
2021-10-14 7.72 7.80 7.72 7.80 0.0M
2021-10-13 7.86 7.86 7.80 7.80 0.0M
2021-10-12 7.88 7.90 7.62 7.84 0.0M
2021-10-11 7.90 7.94 7.84 7.90 0.0M
2021-10-08 7.80 7.90 7.74 7.90 0.0M
2021-10-07 7.86 7.90 7.70 7.80 0.0M
2021-10-06 7.72 7.74 7.62 7.72 0.0M
2021-10-05 7.88 7.88 7.66 7.80 0.0M
2021-10-04 7.64 8.12 7.64 7.90 0.0M
2021-10-01 7.68 7.76 7.50 7.64 0.0M
2021-09-30 7.68 7.68 7.52 7.60 0.0M
2021-09-29 7.50 7.60 7.40 7.58 0.0M
2021-09-28 7.80 7.80 7.50 7.52 0.0M
2021-09-27 7.86 7.92 7.70 7.80 0.1M
2021-09-24 7.20 7.48 7.20 7.46 0.0M
2021-09-23 7.36 7.42 7.18 7.30 0.0M
2021-09-22 7.12 7.36 7.12 7.36 0.0M
2021-09-21 7.16 7.20 7.06 7.12 0.0M
2021-09-20 7.50 7.50 6.98 7.16 0.0M
2021-09-17 7.24 7.66 7.20 7.60 0.0M
2021-09-16 7.24 7.30 7.24 7.30 0.0M
2021-09-15 7.22 7.38 7.10 7.38 0.0M
2021-09-14 7.32 7.46 7.20 7.28 0.0M
2021-09-13 7.26 7.32 7.20 7.32 0.0M
2021-09-10 7.16 7.30 7.16 7.28 0.0M
2021-09-09 7.12 7.24 7.00 7.24 0.0M
2021-09-08 7.02 7.24 7.00 7.12 0.0M
2021-09-07 7.30 7.32 7.00 7.26 0.0M
2021-09-06 6.84 7.40 6.84 7.28 0.0M
2021-09-03 6.72 7.04 6.70 6.96 0.0M
2021-09-02 6.70 6.80 6.70 6.72 0.0M
2021-09-01 6.78 6.84 6.70 6.80 0.0M
2021-08-31 6.12 6.78 6.12 6.70 0.1M
2021-08-30 6.16 6.16 6.14 6.14 0.0M
2021-08-27 6.16 6.18 6.14 6.14 0.0M
2021-08-26 6.14 6.18 6.12 6.16 0.0M
2021-08-25 6.28 6.44 6.06 6.28 0.0M
2021-08-24 6.30 6.30 6.16 6.18 0.0M
2021-08-23 6.10 6.30 6.10 6.30 0.0M
2021-08-20 6.10 6.10 6.10 6.10 0.0M
2021-08-19 6.14 6.14 6.00 6.10 0.0M
2021-08-18 6.14 6.22 6.14 6.22 0.0M
2021-08-17 6.24 6.26 6.24 6.26 0.0M
2021-08-16 6.30 6.30 6.14 6.28 0.0M
2021-08-13 6.36 6.36 6.26 6.30 0.0M
2021-08-12 6.34 6.40 6.28 6.38 0.0M
2021-08-11 6.34 6.34 6.28 6.30 0.0M
2021-08-10 6.32 6.34 6.26 6.30 0.0M
2021-08-09 6.44 6.44 6.32 6.38 0.0M
2021-08-06 6.34 6.34 6.34 6.34 0.0M
2021-08-05 6.46 6.46 6.40 6.40 0.0M
2021-08-04 6.32 6.44 6.32 6.38 0.0M
2021-08-03 6.12 6.38 6.08 6.36 0.0M
2021-08-02 6.28 6.28 6.12 6.12 0.0M
2021-07-30 6.28 6.28 6.28 6.28 0.0M
2021-07-29 6.22 6.32 6.22 6.32 0.0M
2021-07-28 6.22 6.22 6.22 6.22 0.0M
2021-07-27 6.16 6.16 6.14 6.16 0.0M
2021-07-26 6.08 6.12 6.08 6.12 0.0M
2021-07-23 6.12 6.12 6.08 6.12 0.0M
2021-07-22 6.00 6.10 6.00 6.08 0.0M
2021-07-21 5.90 6.00 5.90 6.00 0.0M
2021-07-20 6.06 6.10 5.90 6.00 0.0M
2021-07-19 6.20 6.20 6.06 6.10 0.0M
2021-07-16 6.30 6.30 6.22 6.22 0.0M
2021-07-15 6.26 6.34 6.20 6.20 0.0M
2021-07-14 6.28 6.34 6.14 6.34 0.0M
2021-07-13 6.40 6.48 6.12 6.36 0.0M
2021-07-12 6.20 6.60 6.20 6.40 0.0M
2021-07-09 6.16 6.18 6.10 6.18 0.0M
2021-07-08 6.16 6.18 6.10 6.10 0.0M
2021-07-07 6.10 6.22 6.04 6.14 0.0M
2021-07-06 6.32 6.46 6.10 6.12 0.0M
2021-07-05 6.44 6.48 6.30 6.30 0.0M
2021-07-02 6.30 6.44 6.30 6.40 0.0M
2021-07-01 6.30 6.60 6.30 6.38 0.0M
2021-06-30 6.38 6.38 6.10 6.30 0.0M
2021-06-29 6.40 6.50 6.36 6.36 0.0M
2021-06-28 6.32 6.32 6.30 6.30 0.0M
2021-06-25 6.34 6.40 6.30 6.40 0.0M
2021-06-24 6.50 6.50 6.34 6.34 0.0M
2021-06-23 6.46 6.46 6.40 6.40 0.0M
2021-06-22 6.40 6.48 6.40 6.44 0.0M
2021-06-21 6.40 6.40 6.40 6.40 0.0M
2021-06-18 6.50 6.52 6.40 6.42 0.0M
2021-06-17 6.46 6.50 6.40 6.46 0.0M
2021-06-16 6.54 6.54 6.44 6.44 0.0M
2021-06-15 6.60 6.60 6.50 6.50 0.0M
2021-06-14 6.64 6.66 6.54 6.66 0.0M
2021-06-11 6.50 6.64 6.50 6.60 0.0M
2021-06-10 6.60 6.60 6.50 6.50 0.0M
2021-06-09 6.52 6.56 6.52 6.56 0.0M
2021-06-08 6.56 6.56 6.44 6.56 0.0M
2021-06-07 6.64 6.64 6.58 6.58 0.0M
2021-06-04 6.68 6.70 6.62 6.66 0.0M
2021-06-02 6.68 6.74 6.62 6.74 0.0M
2021-06-01 7.00 7.12 6.56 6.68 0.0M
2021-05-31 6.56 6.58 6.50 6.50 0.0M
2021-05-28 6.40 6.56 6.40 6.56 0.0M
2021-05-27 6.42 6.50 6.42 6.50 0.0M
2021-05-26 6.40 6.40 6.24 6.40 0.0M
2021-05-25 6.48 6.50 6.26 6.34 0.0M
2021-05-24 6.08 6.60 6.02 6.50 0.0M
2021-05-21 5.96 6.00 5.90 5.90 0.0M
2021-05-20 5.80 5.98 5.80 5.98 0.0M
2021-05-19 5.88 6.00 5.76 5.98 0.0M
2021-05-18 5.98 6.00 5.92 5.92 0.0M
2021-05-17 5.92 5.98 5.82 5.98 0.0M
2021-05-14 5.98 5.98 5.92 5.92 0.0M
2021-05-13 5.92 6.00 5.90 6.00 0.0M
2021-05-12 6.10 6.10 6.00 6.04 0.0M
2021-05-11 6.00 6.12 6.00 6.08 0.0M
2021-05-10 5.86 6.04 5.86 6.00 0.0M
2021-05-07 5.82 5.86 5.72 5.72 0.0M
2021-05-06 5.60 5.82 5.60 5.82 0.0M
2021-05-05 5.70 5.72 5.58 5.58 0.0M
2021-05-04 5.50 5.72 5.50 5.72 0.0M
2021-04-30 5.50 5.50 5.48 5.48 0.0M
2021-04-29 5.38 5.54 5.32 5.52 0.0M
2021-04-28 5.38 5.40 5.30 5.38 0.0M
2021-04-27 5.56 5.56 5.36 5.42 0.0M
2021-04-26 5.50 5.56 5.46 5.56 0.0M
2021-04-23 5.56 5.58 5.56 5.58 0.0M
2021-04-22 5.54 5.56 5.44 5.56 0.0M
2021-04-21 5.64 5.64 5.60 5.60 0.0M
2021-04-20 5.66 5.72 5.64 5.72 0.0M
2021-04-19 5.76 5.78 5.66 5.78 0.0M
2021-04-16 5.76 5.80 5.74 5.80 0.0M
2021-04-15 5.86 5.86 5.80 5.80 0.0M
2021-04-14 5.76 5.94 5.70 5.86 0.0M
2021-04-13 5.82 5.82 5.82 5.82 0.0M
2021-04-12 5.82 5.84 5.74 5.82 0.0M
2021-04-09 5.82 5.82 5.82 5.82 0.0M
2021-04-08 5.74 5.82 5.56 5.82 0.1M
2021-04-07 5.76 5.76 5.76 5.76 0.0M
2021-04-06 5.80 5.82 5.62 5.80 0.0M
2021-04-01 5.80 5.88 5.80 5.88 0.0M
2021-03-31 5.90 5.90 5.72 5.80 0.0M
2021-03-30 5.70 5.98 5.68 5.94 0.0M
2021-03-29 5.56 5.74 5.56 5.68 0.0M
2021-03-26 5.52 5.72 5.52 5.72 0.0M
2021-03-25 5.60 5.64 5.52 5.64 0.0M
2021-03-24 5.60 5.64 5.60 5.64 0.0M
2021-03-23 5.64 5.70 5.60 5.60 0.0M
2021-03-22 5.70 5.74 5.64 5.74 0.0M
2021-03-19 5.66 5.80 5.60 5.80 0.0M
2021-03-18 5.70 5.78 5.70 5.78 0.0M
2021-03-17 5.82 5.82 5.60 5.68 0.0M
2021-03-16 5.84 6.20 5.74 5.96 0.0M
2021-03-15 6.10 6.10 5.90 5.90 0.0M
2021-03-12 5.90 6.10 5.90 6.10 0.0M
2021-03-11 5.60 6.00 5.60 5.94 0.0M
2021-03-10 5.58 5.58 5.52 5.58 0.0M
2021-03-09 5.56 5.68 5.56 5.58 0.0M
2021-03-08 5.50 5.62 5.50 5.62 0.0M
2021-03-05 5.36 5.44 5.36 5.44 0.0M
2021-03-04 5.42 5.42 5.34 5.38 0.0M
2021-03-03 5.60 5.60 5.40 5.42 0.0M
2021-03-02 5.26 5.60 5.26 5.60 0.0M
2021-03-01 5.22 5.32 5.22 5.32 0.0M
2021-02-26 5.32 5.34 5.20 5.28 0.0M
2021-02-25 5.40 5.40 5.32 5.38 0.0M
2021-02-24 5.40 5.40 5.30 5.40 0.0M
2021-02-23 5.44 5.60 5.22 5.50 0.0M
2021-02-22 5.40 5.60 5.34 5.60 0.0M
2021-02-19 5.52 5.52 5.40 5.48 0.0M
2021-02-18 5.60 5.68 5.44 5.52 0.0M
2021-02-17 5.74 5.80 5.60 5.68 0.0M
2021-02-16 5.60 5.74 5.54 5.74 0.0M
2021-02-15 5.46 5.58 5.26 5.58 0.0M
2021-02-12 5.20 5.48 5.20 5.46 0.0M
2021-02-11 5.24 5.28 5.20 5.20 0.0M
2021-02-10 5.24 5.28 5.16 5.28 0.0M
2021-02-09 5.24 5.24 5.18 5.24 0.0M
2021-02-08 5.18 5.26 5.16 5.26 0.0M
2021-02-05 5.18 5.18 5.10 5.18 0.0M
2021-02-04 5.20 5.20 5.10 5.10 0.0M
2021-02-03 5.20 5.22 5.14 5.14 0.0M
2021-02-02 5.20 5.20 5.14 5.20 0.0M
2021-02-01 5.20 5.20 5.12 5.12 0.0M
2021-01-29 5.12 5.18 5.04 5.16 0.0M
2021-01-28 5.10 5.20 5.02 5.20 0.0M
2021-01-27 5.32 5.32 5.04 5.16 0.0M
2021-01-26 5.24 5.32 5.22 5.32 0.0M
2021-01-25 5.22 5.38 5.20 5.38 0.0M
2021-01-22 5.40 5.40 5.24 5.24 0.0M
2021-01-21 5.48 5.48 5.32 5.32 0.0M
2021-01-20 5.32 5.64 5.26 5.48 0.0M
2021-01-19 5.50 5.52 5.40 5.40 0.0M
2021-01-18 5.24 5.68 5.24 5.52 0.0M
2021-01-15 5.22 5.24 5.18 5.18 0.0M
2021-01-14 5.28 5.28 5.18 5.20 0.0M
2021-01-13 5.06 5.20 5.00 5.18 0.0M
2021-01-12 5.28 5.28 5.10 5.10 0.0M
2021-01-11 5.30 5.46 5.24 5.24 0.0M
2021-01-08 5.20 5.60 5.20 5.24 0.0M
2021-01-07 4.87 5.20 4.80 5.20 0.0M
2021-01-05 4.89 4.89 4.72 4.88 0.0M
2021-01-04 4.80 4.89 4.70 4.83 0.0M