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
2023-12-29 10.00 10.60 10.00 10.60 0.0M
2023-12-28 10.30 10.85 10.00 10.20 0.0M
2023-12-27 9.86 10.45 9.86 10.30 0.0M
2023-12-22 9.84 9.86 9.72 9.86 0.0M
2023-12-21 9.80 9.90 9.60 9.84 0.0M
2023-12-20 9.66 9.84 9.50 9.60 0.0M
2023-12-19 9.68 9.74 9.62 9.68 0.0M
2023-12-18 9.72 9.90 9.64 9.78 0.0M
2023-12-15 9.60 9.68 9.50 9.66 0.0M
2023-12-14 9.68 9.72 9.60 9.70 0.0M
2023-12-13 9.76 9.76 9.50 9.74 0.0M
2023-12-12 9.60 9.96 9.60 9.76 0.0M
2023-12-11 8.84 9.82 8.84 9.60 0.0M
2023-12-08 8.90 9.14 8.78 9.00 0.0M
2023-12-07 8.76 8.94 8.76 8.94 0.0M
2023-12-06 8.86 8.86 8.70 8.78 0.0M
2023-12-05 8.66 8.90 8.66 8.90 0.0M
2023-12-04 8.82 8.82 8.60 8.72 0.0M
2023-12-01 8.70 8.98 8.50 8.86 0.0M
2023-11-30 8.96 9.10 8.64 8.90 0.0M
2023-11-29 8.50 8.86 8.50 8.86 0.1M
2023-11-28 8.48 8.58 8.42 8.58 0.0M
2023-11-27 8.54 8.54 8.54 8.54 0.0M
2023-11-24 8.48 8.56 8.40 8.56 0.0M
2023-11-23 8.50 8.50 8.42 8.42 0.0M
2023-11-22 8.60 8.74 8.40 8.42 0.0M
2023-11-21 8.76 8.76 8.72 8.72 0.0M
2023-11-20 8.54 8.76 8.50 8.76 0.0M
2023-11-17 8.46 8.60 8.30 8.42 0.0M
2023-11-16 8.60 8.68 8.42 8.60 0.0M
2023-11-15 8.60 8.68 8.40 8.62 0.0M
2023-11-14 8.36 8.78 8.36 8.66 0.0M
2023-11-13 8.14 8.38 8.14 8.36 0.0M
2023-11-10 8.18 8.18 8.02 8.12 0.0M
2023-11-09 8.16 8.18 8.10 8.18 0.0M
2023-11-08 8.18 8.18 8.04 8.06 0.0M
2023-11-07 8.34 8.38 8.08 8.08 0.0M
2023-11-06 8.32 8.32 8.06 8.30 0.0M
2023-11-03 8.36 8.48 8.26 8.36 0.0M
2023-11-02 8.38 8.50 8.38 8.44 0.0M
2023-10-31 8.50 8.50 8.20 8.42 0.0M
2023-10-30 8.56 8.58 8.40 8.40 0.0M
2023-10-27 8.48 8.58 8.48 8.56 0.0M
2023-10-26 8.48 8.48 8.32 8.48 0.0M
2023-10-25 8.50 8.50 8.40 8.40 0.0M
2023-10-24 8.56 8.56 8.36 8.48 0.0M
2023-10-23 8.40 8.56 8.20 8.56 0.0M
2023-10-20 8.36 8.40 8.26 8.40 0.0M
2023-10-19 8.66 8.66 8.20 8.40 0.0M
2023-10-18 8.86 8.90 8.60 8.66 0.0M
2023-10-17 8.80 8.90 8.60 8.86 0.0M
2023-10-16 8.96 8.98 8.82 8.96 0.0M
2023-10-13 8.90 8.96 8.78 8.90 0.0M
2023-10-12 9.06 9.08 8.78 8.98 0.0M
2023-10-11 8.86 9.08 8.86 9.08 0.0M
2023-10-10 8.80 9.10 8.80 9.08 0.0M
2023-10-09 8.40 8.74 8.40 8.74 0.0M
2023-10-06 8.44 8.58 8.00 8.58 0.0M
2023-10-05 8.54 8.64 8.46 8.46 0.0M
2023-10-04 8.80 8.80 8.44 8.68 0.0M
2023-10-03 8.90 8.90 8.60 8.66 0.0M
2023-10-02 9.00 9.00 8.90 8.90 0.0M
2023-09-29 8.98 9.18 8.98 9.18 0.0M
2023-09-28 8.84 9.20 8.84 8.90 0.0M
2023-09-27 8.66 9.20 8.66 9.18 0.0M
2023-09-26 8.46 8.74 8.46 8.68 0.0M
2023-09-25 8.62 8.62 8.34 8.40 0.0M
2023-09-22 8.60 8.66 8.46 8.64 0.0M
2023-09-21 8.38 8.60 8.36 8.60 0.0M
2023-09-20 8.30 8.40 8.30 8.38 0.0M
2023-09-19 8.22 8.28 8.22 8.28 0.0M
2023-09-18 8.24 8.40 8.18 8.26 0.0M
2023-09-15 8.56 8.56 8.02 8.18 0.0M
2023-09-14 8.48 8.58 8.46 8.56 0.0M
2023-09-13 8.60 8.64 8.30 8.48 0.0M
2023-09-12 8.40 8.66 8.40 8.66 0.0M
2023-09-11 8.62 8.62 8.40 8.52 0.0M
2023-09-08 8.68 8.70 8.48 8.64 0.0M
2023-09-07 8.98 8.98 8.66 8.80 0.0M
2023-09-06 9.00 9.00 8.84 8.90 0.0M
2023-09-05 8.80 9.34 8.78 9.00 0.0M
2023-09-04 8.66 8.88 8.56 8.86 0.0M
2023-09-01 7.96 8.26 7.96 8.10 0.0M
2023-08-31 8.14 8.22 8.08 8.16 0.0M
2023-08-30 7.86 8.14 7.82 8.14 0.0M
2023-08-29 7.86 8.06 7.86 7.90 0.0M
2023-08-28 7.98 7.98 7.86 7.88 0.0M
2023-08-25 7.98 8.00 7.98 7.98 0.0M
2023-08-24 7.90 8.00 7.82 7.98 0.0M
2023-08-23 8.10 8.10 7.86 8.00 0.0M
2023-08-22 7.98 8.16 7.98 8.14 0.0M
2023-08-21 7.72 8.12 7.70 7.98 0.0M
2023-08-18 7.90 7.90 7.70 7.86 0.0M
2023-08-17 8.16 8.16 7.90 7.98 0.0M
2023-08-16 8.14 8.20 8.00 8.00 0.0M
2023-08-14 7.34 8.20 7.34 8.10 0.0M
2023-08-11 7.20 7.34 7.10 7.34 0.0M
2023-08-10 7.10 7.30 7.06 7.30 0.0M
2023-08-09 7.12 7.18 7.12 7.16 0.0M
2023-08-08 7.20 7.20 7.14 7.18 0.0M
2023-08-07 7.38 7.38 7.10 7.20 0.0M
2023-08-04 7.34 7.38 7.28 7.38 0.0M
2023-08-03 7.40 7.40 7.30 7.30 0.0M
2023-08-02 7.40 7.42 7.36 7.36 0.0M
2023-08-01 7.34 7.44 7.32 7.42 0.0M
2023-07-31 7.48 7.48 7.34 7.34 0.0M
2023-07-28 7.38 7.48 7.34 7.48 0.0M
2023-07-27 7.50 7.50 7.40 7.40 0.0M
2023-07-26 7.64 7.68 7.46 7.64 0.0M
2023-07-25 7.50 7.70 7.50 7.68 0.0M
2023-07-24 7.60 7.60 7.40 7.50 0.0M
2023-07-21 7.46 7.80 7.46 7.46 0.0M
2023-07-20 7.40 7.50 7.40 7.50 0.0M
2023-07-19 7.40 7.56 7.30 7.38 0.0M
2023-07-18 7.30 7.30 7.30 7.30 0.0M
2023-07-17 7.30 7.40 7.30 7.30 0.0M
2023-07-14 7.24 7.40 7.24 7.40 0.0M
2023-07-13 7.24 7.46 7.20 7.22 0.0M
2023-07-12 7.28 7.28 7.24 7.28 0.0M
2023-07-11 7.30 7.38 7.24 7.28 0.0M
2023-07-10 7.24 7.26 7.24 7.26 0.0M
2023-07-07 7.24 7.34 7.24 7.24 0.0M
2023-07-06 7.28 7.36 7.24 7.24 0.0M
2023-07-05 7.44 7.50 7.32 7.32 0.0M
2023-07-04 7.32 7.46 7.32 7.32 0.0M
2023-07-03 7.30 7.32 7.26 7.32 0.0M
2023-06-30 7.20 7.24 7.20 7.24 0.0M
2023-06-29 7.20 7.20 7.20 7.20 0.0M
2023-06-28 7.28 7.28 7.20 7.24 0.0M
2023-06-27 7.30 7.38 7.20 7.20 0.0M
2023-06-26 7.48 7.48 7.38 7.38 0.0M
2023-06-23 7.48 7.48 7.40 7.40 0.0M
2023-06-22 7.48 7.58 7.38 7.46 0.0M
2023-06-21 7.30 7.66 7.30 7.40 0.0M
2023-06-20 7.20 7.42 7.20 7.30 0.0M
2023-06-19 7.28 7.36 7.18 7.30 0.0M
2023-06-16 7.30 7.34 7.04 7.28 0.0M
2023-06-15 7.38 7.86 7.38 7.56 0.1M
2023-06-14 6.98 7.20 6.92 7.20 0.0M
2023-06-13 7.10 7.10 7.00 7.00 0.0M
2023-06-12 7.16 7.24 7.10 7.10 0.0M
2023-06-09 7.24 7.24 7.06 7.16 0.0M
2023-06-07 7.12 7.22 6.92 7.22 0.0M
2023-06-06 7.30 7.36 7.10 7.32 0.0M
2023-06-05 7.40 7.40 7.24 7.24 0.0M
2023-06-02 7.16 7.40 7.16 7.40 0.0M
2023-06-01 7.00 7.18 7.00 7.18 0.0M
2023-05-31 7.42 7.42 6.90 7.10 0.0M
2023-05-30 7.48 7.56 7.42 7.52 0.0M
2023-05-29 7.36 7.50 7.30 7.50 0.0M
2023-05-26 7.20 7.36 7.16 7.36 0.0M
2023-05-25 7.28 7.30 7.16 7.20 0.0M
2023-05-24 7.28 7.28 7.16 7.24 0.0M
2023-05-23 7.30 7.36 7.16 7.24 0.0M
2023-05-22 6.98 7.38 6.98 7.30 0.0M
2023-05-19 6.98 7.00 6.90 7.00 0.0M
2023-05-18 6.90 7.00 6.90 6.92 0.0M
2023-05-17 6.94 6.94 6.90 6.90 0.0M
2023-05-16 6.94 7.00 6.94 7.00 0.0M
2023-05-15 6.90 6.92 6.82 6.82 0.0M
2023-05-12 6.90 7.00 6.86 6.86 0.0M
2023-05-11 6.92 6.98 6.82 6.82 0.0M
2023-05-10 6.86 6.98 6.82 6.98 0.0M
2023-05-09 6.82 7.08 6.82 7.08 0.0M
2023-05-08 6.86 6.86 6.80 6.80 0.0M
2023-05-05 7.00 7.00 6.84 6.84 0.0M
2023-05-04 7.10 7.10 6.86 7.00 0.0M
2023-05-02 6.82 7.20 6.82 7.00 0.0M
2023-04-28 6.64 6.82 6.64 6.80 0.0M
2023-04-27 6.62 6.64 6.40 6.64 0.0M
2023-04-26 6.50 6.64 6.30 6.64 0.0M
2023-04-25 6.60 6.64 6.22 6.44 0.0M
2023-04-24 6.74 6.74 6.66 6.66 0.0M
2023-04-21 6.80 6.80 6.74 6.74 0.0M
2023-04-20 6.80 6.80 6.74 6.74 0.0M
2023-04-19 6.78 6.80 6.76 6.76 0.0M
2023-04-18 6.80 6.82 6.80 6.80 0.0M
2023-04-17 6.54 6.80 6.54 6.80 0.0M
2023-04-14 6.70 6.70 6.50 6.70 0.0M
2023-04-13 6.56 6.70 6.56 6.56 0.0M
2023-04-12 6.68 6.76 6.54 6.76 0.0M
2023-04-11 6.50 6.68 6.34 6.68 0.0M
2023-04-06 6.48 6.50 6.34 6.50 0.0M
2023-04-05 6.48 6.48 6.32 6.32 0.0M
2023-04-04 6.44 6.50 6.30 6.34 0.0M
2023-04-03 6.38 6.46 6.34 6.44 0.0M
2023-03-31 6.46 6.46 6.34 6.36 0.0M
2023-03-30 6.40 6.50 6.36 6.48 0.0M
2023-03-29 6.34 6.46 6.04 6.34 0.0M
2023-03-28 6.48 6.50 6.34 6.34 0.0M
2023-03-27 6.50 6.50 6.34 6.34 0.0M
2023-03-24 6.34 6.34 6.32 6.32 0.0M
2023-03-23 6.48 6.48 6.48 6.48 0.0M
2023-03-22 6.48 6.48 6.48 6.48 0.0M
2023-03-21 6.44 6.60 6.30 6.50 0.0M
2023-03-20 6.30 6.34 6.30 6.34 0.0M
2023-03-17 6.30 6.30 6.30 6.30 0.0M
2023-03-16 6.30 6.58 6.20 6.20 0.0M
2023-03-15 6.58 6.58 6.20 6.30 0.0M
2023-03-14 6.30 6.40 6.30 6.32 0.0M
2023-03-13 6.48 6.58 6.28 6.58 0.0M
2023-03-10 6.40 6.58 6.36 6.58 0.0M
2023-03-09 6.50 6.50 6.42 6.42 0.0M
2023-03-08 6.44 6.44 6.44 6.44 0.0M
2023-03-07 6.50 6.50 6.48 6.50 0.0M
2023-03-06 6.44 6.56 6.42 6.44 0.0M
2023-03-03 6.52 6.52 6.42 6.42 0.0M
2023-03-02 6.64 6.72 6.52 6.52 0.0M
2023-03-01 6.58 6.70 6.56 6.60 0.0M
2023-02-28 6.60 6.70 6.52 6.56 0.0M
2023-02-27 6.66 6.70 6.60 6.60 0.0M
2023-02-24 6.68 6.68 6.56 6.56 0.0M
2023-02-23 6.62 6.68 6.52 6.52 0.0M
2023-02-22 6.52 6.52 6.52 6.52 0.0M
2023-02-21 6.56 6.66 6.52 6.52 0.0M
2023-02-20 6.66 6.70 6.56 6.56 0.0M
2023-02-17 6.54 6.68 6.52 6.54 0.0M
2023-02-16 6.56 6.68 6.52 6.64 0.0M
2023-02-15 6.70 6.76 6.56 6.56 0.0M
2023-02-14 6.74 6.74 6.60 6.70 0.0M
2023-02-13 6.82 6.82 6.72 6.80 0.0M
2023-02-10 7.04 7.04 6.72 6.82 0.0M
2023-02-09 7.00 7.04 7.00 7.04 0.0M
2023-02-08 7.00 7.14 6.96 7.02 0.0M
2023-02-07 6.86 7.00 6.86 6.88 0.0M
2023-02-06 6.78 7.18 6.72 6.86 0.0M
2023-02-03 6.74 6.90 6.72 6.72 0.0M
2023-02-02 6.60 6.80 6.60 6.72 0.0M
2023-02-01 6.52 6.90 6.52 6.52 0.0M
2023-01-31 6.66 6.70 6.50 6.50 0.0M
2023-01-30 6.96 6.96 6.66 6.66 0.0M
2023-01-27 6.96 7.00 6.82 6.84 0.0M
2023-01-26 6.70 7.00 6.70 6.92 0.0M
2023-01-25 6.72 6.90 6.60 6.70 0.0M
2023-01-24 6.52 6.80 6.40 6.46 0.0M
2023-01-23 6.30 6.50 6.12 6.40 0.0M
2023-01-20 6.06 6.10 6.04 6.10 0.0M
2023-01-19 6.10 6.12 6.04 6.04 0.0M
2023-01-18 6.10 6.10 6.10 6.10 0.0M
2023-01-17 6.12 6.12 6.02 6.10 0.0M
2023-01-16 6.12 6.28 6.06 6.12 0.0M
2023-01-13 6.10 6.14 6.10 6.10 0.0M
2023-01-12 6.12 6.12 6.10 6.10 0.0M
2023-01-11 6.16 6.16 6.10 6.10 0.0M
2023-01-10 6.14 6.16 6.14 6.16 0.0M
2023-01-09 6.16 6.20 6.12 6.16 0.0M
2023-01-05 6.20 6.20 6.10 6.16 0.0M
2023-01-04 6.16 6.20 6.12 6.20 0.0M
2023-01-03 6.28 6.28 6.10 6.14 0.0M
2023-01-02 6.16 6.30 6.10 6.10 0.0M