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
2024-12-30 9.14 9.30 9.14 9.18 0.0M
2024-12-27 9.36 9.36 9.14 9.18 0.0M
2024-12-23 9.30 9.34 9.14 9.22 0.0M
2024-12-20 9.34 9.36 9.16 9.36 0.0M
2024-12-19 9.24 9.36 9.16 9.34 0.0M
2024-12-18 9.24 9.36 9.14 9.36 0.0M
2024-12-17 9.20 9.22 9.12 9.22 0.0M
2024-12-16 9.16 9.34 9.16 9.20 0.0M
2024-12-13 9.24 9.24 9.14 9.16 0.0M
2024-12-12 9.18 9.28 9.18 9.18 0.0M
2024-12-11 9.22 9.26 9.20 9.26 0.0M
2024-12-10 9.12 9.14 9.12 9.14 0.0M
2024-12-09 9.40 9.40 9.08 9.10 0.0M
2024-12-06 9.40 9.68 9.30 9.40 0.0M
2024-12-05 9.68 9.68 9.02 9.40 0.0M
2024-12-04 9.70 9.70 9.64 9.64 0.0M
2024-12-03 9.42 9.70 9.40 9.46 0.0M
2024-12-02 9.60 9.76 9.20 9.40 0.0M
2024-11-29 9.22 9.60 9.20 9.60 0.0M
2024-11-28 9.12 9.14 9.12 9.12 0.0M
2024-11-27 9.14 9.14 9.14 9.14 0.0M
2024-11-26 9.24 9.36 9.16 9.16 0.0M
2024-11-25 9.30 9.38 9.14 9.32 0.0M
2024-11-22 9.38 9.38 9.06 9.30 0.0M
2024-11-21 9.00 9.40 8.96 9.38 0.0M
2024-11-20 8.92 9.14 8.20 8.96 0.0M
2024-11-19 9.34 9.60 8.90 8.92 0.0M
2024-11-18 9.58 9.84 9.32 9.34 0.0M
2024-11-15 9.68 9.68 9.40 9.60 0.0M
2024-11-14 9.60 9.80 9.60 9.80 0.0M
2024-11-13 9.86 9.86 9.60 9.60 0.0M
2024-11-12 9.90 9.92 9.80 9.92 0.0M
2024-11-08 9.88 9.90 9.80 9.88 0.0M
2024-11-07 9.84 9.88 9.80 9.88 0.0M
2024-11-06 9.94 9.94 9.82 9.94 0.0M
2024-11-05 9.78 9.94 9.76 9.94 0.0M
2024-11-04 9.80 9.88 9.80 9.88 0.0M
2024-10-31 9.88 9.92 9.80 9.80 0.0M
2024-10-30 9.80 9.96 9.68 9.80 0.0M
2024-10-29 9.42 9.90 9.42 9.72 0.0M
2024-10-28 9.84 9.84 9.36 9.56 0.0M
2024-10-25 9.96 9.98 9.82 9.96 0.0M
2024-10-24 9.86 9.96 9.86 9.96 0.0M
2024-10-23 9.86 9.88 9.86 9.86 0.0M
2024-10-22 9.86 9.92 9.86 9.86 0.0M
2024-10-21 9.82 9.92 9.82 9.92 0.0M
2024-10-18 9.82 9.98 9.80 9.80 0.0M
2024-10-17 9.90 9.98 9.86 9.98 0.0M
2024-10-16 9.80 9.94 9.70 9.90 0.0M
2024-10-15 9.80 9.98 9.80 9.98 0.0M
2024-10-14 9.78 10.00 9.78 9.98 0.0M
2024-10-11 9.88 10.00 9.80 9.90 0.0M
2024-10-10 9.98 10.00 9.80 10.00 0.0M
2024-10-09 9.84 10.10 9.84 10.00 0.0M
2024-10-08 9.76 10.10 9.76 10.00 0.0M
2024-10-07 9.90 9.90 9.76 9.76 0.0M
2024-10-04 9.96 10.00 9.82 9.88 0.0M
2024-10-03 10.00 10.00 9.80 9.96 0.0M
2024-10-02 10.00 10.00 9.78 9.80 0.0M
2024-10-01 10.20 10.20 9.78 9.98 0.0M
2024-09-30 10.00 10.00 9.74 9.76 0.0M
2024-09-27 9.60 10.10 9.60 10.05 0.0M
2024-09-26 9.52 9.88 9.36 9.60 0.0M
2024-09-25 9.50 9.52 9.30 9.50 0.0M
2024-09-24 9.50 9.50 9.30 9.46 0.0M
2024-09-23 9.88 9.88 9.30 9.52 0.0M
2024-09-20 10.05 10.15 10.00 10.00 0.0M
2024-09-19 10.20 10.25 10.00 10.10 0.0M
2024-09-18 10.25 10.30 10.05 10.05 0.0M
2024-09-17 10.20 10.30 10.05 10.25 0.0M
2024-09-16 9.90 10.30 9.90 10.15 0.0M
2024-09-13 9.78 10.00 9.62 9.90 0.0M
2024-09-12 9.74 9.98 9.60 9.74 0.0M
2024-09-11 9.80 9.82 9.74 9.74 0.0M
2024-09-10 9.80 9.80 9.66 9.78 0.0M
2024-09-09 9.80 9.98 9.70 9.70 0.0M
2024-09-06 9.88 10.10 9.76 9.82 0.0M
2024-09-05 9.82 10.00 9.80 9.80 0.0M
2024-09-04 10.00 10.00 9.70 9.94 0.0M
2024-09-03 10.25 10.25 9.90 10.05 0.0M
2024-09-02 10.40 10.40 10.00 10.25 0.0M
2024-08-30 9.96 10.60 9.96 10.40 0.0M
2024-08-29 9.72 10.00 9.72 9.94 0.0M
2024-08-28 9.78 9.86 9.68 9.86 0.0M
2024-08-27 9.82 9.88 9.72 9.80 0.0M
2024-08-26 9.70 9.88 9.70 9.88 0.0M
2024-08-23 9.84 9.84 9.62 9.78 0.0M
2024-08-22 9.90 9.96 9.82 9.82 0.0M
2024-08-21 9.82 9.94 9.82 9.90 0.0M
2024-08-20 9.92 9.92 9.60 9.80 0.0M
2024-08-19 9.96 9.96 9.80 9.92 0.0M
2024-08-16 10.20 10.25 9.76 9.76 0.0M
2024-08-14 10.15 10.40 9.72 10.00 0.0M
2024-08-13 10.20 10.40 10.00 10.15 0.0M
2024-08-12 10.20 10.20 9.96 10.05 0.0M
2024-08-09 10.40 10.40 9.94 10.20 0.0M
2024-08-08 10.00 10.40 9.88 10.30 0.0M
2024-08-07 9.98 10.50 9.90 9.94 0.0M
2024-08-06 9.80 10.00 9.80 9.88 0.0M
2024-08-05 10.20 10.50 9.60 9.86 0.1M
2024-08-02 10.30 10.50 10.30 10.50 0.0M
2024-08-01 10.90 10.95 10.30 10.45 0.0M
2024-07-31 10.70 11.00 10.70 10.80 0.0M
2024-07-30 10.95 11.45 10.80 10.80 0.0M
2024-07-29 10.95 10.95 10.70 10.90 0.0M
2024-07-26 10.65 10.65 10.30 10.60 0.0M
2024-07-25 10.90 10.90 10.35 10.50 0.0M
2024-07-24 10.60 10.95 10.60 10.80 0.0M
2024-07-23 10.90 11.00 10.55 10.55 0.0M
2024-07-22 11.35 11.35 10.75 11.10 0.0M
2024-07-19 11.80 11.90 11.10 11.35 0.0M
2024-07-18 10.90 11.95 10.60 11.80 0.0M
2024-07-17 11.45 11.75 10.60 11.00 0.0M
2024-07-16 11.15 11.70 11.00 11.20 0.1M
2024-07-15 10.30 11.05 10.30 11.00 0.1M
2024-07-12 9.50 9.58 9.40 9.58 0.0M
2024-07-11 9.38 9.54 9.38 9.50 0.0M
2024-07-10 9.26 9.38 9.24 9.38 0.0M
2024-07-09 9.20 9.30 9.02 9.24 0.0M
2024-07-08 9.34 9.38 9.20 9.20 0.0M
2024-07-05 9.36 9.38 9.22 9.34 0.0M
2024-07-04 9.28 9.40 9.20 9.38 0.0M
2024-07-03 9.50 9.56 9.40 9.40 0.0M
2024-07-02 9.54 9.54 9.26 9.54 0.0M
2024-07-01 9.70 9.94 9.46 9.56 0.0M
2024-06-28 9.82 10.40 9.68 10.10 0.0M
2024-06-27 9.78 9.82 9.68 9.80 0.0M
2024-06-26 9.80 9.88 9.80 9.80 0.0M
2024-06-25 9.74 9.86 9.58 9.60 0.0M
2024-06-24 9.70 9.82 9.70 9.72 0.0M
2024-06-21 9.82 9.84 9.80 9.82 0.0M
2024-06-20 9.72 9.86 9.52 9.54 0.0M
2024-06-19 9.88 9.94 9.50 9.56 0.0M
2024-06-18 9.78 9.88 9.72 9.80 0.0M
2024-06-17 8.82 9.78 8.82 9.76 0.0M
2024-06-14 8.62 8.82 8.62 8.82 0.0M
2024-06-13 8.80 8.80 8.64 8.64 0.0M
2024-06-12 8.84 8.88 8.74 8.74 0.0M
2024-06-11 8.94 8.94 8.82 8.82 0.0M
2024-06-10 8.90 8.96 8.86 8.86 0.0M
2024-06-07 8.94 8.94 8.80 8.90 0.0M
2024-06-06 8.92 9.00 8.92 9.00 0.0M
2024-06-05 8.94 9.00 8.90 8.92 0.0M
2024-06-04 8.92 9.00 8.72 8.76 0.0M
2024-06-03 9.00 9.00 8.98 8.98 0.0M
2024-05-31 8.70 9.38 8.70 9.00 0.0M
2024-05-29 8.50 8.54 8.30 8.42 0.0M
2024-05-28 8.44 8.56 8.32 8.34 0.0M
2024-05-27 8.46 8.56 8.32 8.32 0.0M
2024-05-24 8.58 8.58 8.50 8.52 0.0M
2024-05-23 8.60 8.80 8.36 8.58 0.0M
2024-05-22 8.56 8.60 8.44 8.50 0.0M
2024-05-21 8.90 8.90 8.52 8.62 0.0M
2024-05-20 9.24 9.28 8.32 8.74 0.1M
2024-05-17 9.40 9.40 9.10 9.24 0.0M
2024-05-16 9.50 9.56 9.36 9.46 0.0M
2024-05-15 9.38 9.56 9.24 9.40 0.0M
2024-05-14 9.22 9.38 9.22 9.22 0.0M
2024-05-13 9.58 9.58 9.22 9.22 0.0M
2024-05-10 9.22 9.58 9.20 9.40 0.0M
2024-05-09 9.38 9.84 9.16 9.18 0.0M
2024-05-08 9.00 9.88 8.90 9.38 0.0M
2024-05-07 8.94 9.20 8.84 8.98 0.0M
2024-05-06 9.58 9.58 8.90 9.00 0.0M
2024-05-02 9.22 9.60 9.02 9.56 0.0M
2024-04-30 10.10 10.15 8.42 9.26 0.1M
2024-04-29 10.90 11.10 9.82 10.25 0.0M
2024-04-26 11.20 11.35 11.05 11.25 0.0M
2024-04-25 11.20 11.25 11.20 11.25 0.0M
2024-04-24 11.10 11.30 11.10 11.30 0.0M
2024-04-23 11.35 11.35 11.10 11.30 0.0M
2024-04-22 11.30 11.30 11.25 11.30 0.0M
2024-04-19 11.05 11.40 11.00 11.35 0.0M
2024-04-18 11.20 11.20 11.05 11.20 0.0M
2024-04-17 11.15 11.25 11.05 11.20 0.0M
2024-04-16 11.05 11.20 11.00 11.15 0.0M
2024-04-15 11.30 11.30 11.00 11.15 0.0M
2024-04-12 11.50 11.60 11.20 11.30 0.0M
2024-04-11 11.40 11.50 11.40 11.45 0.0M
2024-04-10 11.55 11.70 11.40 11.40 0.0M
2024-04-09 11.75 11.90 11.50 11.65 0.0M
2024-04-08 11.45 11.75 11.45 11.75 0.0M
2024-04-05 11.50 11.50 11.25 11.45 0.0M
2024-04-04 11.30 11.50 11.00 11.50 0.0M
2024-04-03 11.20 11.35 10.90 11.30 0.0M
2024-04-02 11.95 11.95 11.45 11.45 0.0M
2024-03-28 11.80 12.00 11.70 12.00 0.0M
2024-03-27 11.70 11.80 11.50 11.80 0.0M
2024-03-26 11.40 11.70 11.35 11.70 0.0M
2024-03-25 11.05 11.40 11.05 11.40 0.0M
2024-03-22 11.15 11.30 11.05 11.25 0.0M
2024-03-21 11.05 11.30 11.05 11.25 0.0M
2024-03-20 11.00 11.30 11.00 11.30 0.0M
2024-03-19 11.00 11.15 10.75 11.00 0.0M
2024-03-18 11.20 11.25 10.65 11.00 0.0M
2024-03-15 11.10 11.30 11.00 11.15 0.0M
2024-03-14 11.25 11.25 11.00 11.10 0.0M
2024-03-13 10.95 11.20 10.95 11.20 0.0M
2024-03-12 10.65 10.95 10.45 10.90 0.0M
2024-03-11 11.30 11.45 10.35 10.60 0.0M
2024-03-08 11.50 11.50 11.20 11.30 0.0M
2024-03-07 11.80 11.90 11.35 11.50 0.0M
2024-03-06 11.90 12.00 11.80 11.95 0.0M
2024-03-05 11.90 12.00 11.80 11.80 0.0M
2024-03-04 12.00 12.35 11.70 12.00 0.0M
2024-03-01 11.90 12.40 11.80 12.35 0.0M
2024-02-29 12.00 12.00 11.85 12.00 0.0M
2024-02-28 12.10 12.15 11.80 12.10 0.0M
2024-02-27 12.15 12.15 11.90 12.10 0.0M
2024-02-26 12.00 12.20 11.80 12.20 0.0M
2024-02-23 12.40 12.40 11.80 12.20 0.0M
2024-02-22 12.00 12.40 11.90 12.40 0.0M
2024-02-21 11.90 12.50 11.90 12.30 0.0M
2024-02-20 12.60 12.60 11.75 11.95 0.0M
2024-02-19 12.10 12.80 12.00 12.50 0.0M
2024-02-16 11.15 12.20 11.15 12.10 0.0M
2024-02-15 11.25 11.35 11.05 11.15 0.0M
2024-02-14 11.30 11.45 10.90 11.05 0.0M
2024-02-13 12.10 12.10 11.10 11.40 0.0M
2024-02-12 12.00 12.10 11.70 12.10 0.0M
2024-02-09 11.95 12.15 11.70 12.15 0.0M
2024-02-08 11.90 11.95 11.80 11.95 0.0M
2024-02-07 11.90 11.95 11.60 11.90 0.0M
2024-02-06 12.00 12.25 11.90 12.00 0.0M
2024-02-05 11.80 12.20 11.60 12.20 0.0M
2024-02-02 11.35 11.90 11.30 11.70 0.0M
2024-02-01 12.00 12.10 10.95 11.50 0.1M
2024-01-31 12.30 12.30 11.65 12.00 0.0M
2024-01-30 12.60 12.60 12.05 12.30 0.0M
2024-01-29 12.95 13.20 12.15 12.90 0.0M
2024-01-26 12.90 13.00 12.60 13.00 0.1M
2024-01-25 12.10 12.80 12.00 12.80 0.0M
2024-01-24 11.80 12.25 11.60 12.25 0.0M
2024-01-23 10.70 11.80 10.70 11.80 0.1M
2024-01-22 10.40 10.75 10.35 10.70 0.0M
2024-01-19 10.35 10.70 10.05 10.35 0.0M
2024-01-18 10.50 10.60 10.30 10.50 0.0M
2024-01-17 10.80 10.95 10.50 10.50 0.0M
2024-01-16 10.90 11.00 10.65 10.80 0.0M
2024-01-15 11.10 11.25 10.90 11.00 0.0M
2024-01-12 11.20 11.30 10.65 11.30 0.0M
2024-01-11 11.30 11.35 11.05 11.25 0.0M
2024-01-10 11.25 11.35 10.50 11.30 0.0M
2024-01-09 11.10 11.40 11.00 11.30 0.0M
2024-01-08 10.85 11.10 10.55 11.10 0.0M
2024-01-05 10.80 10.85 10.20 10.80 0.0M
2024-01-04 10.55 10.90 10.50 10.80 0.0M
2024-01-03 10.45 10.55 10.25 10.50 0.0M
2024-01-02 10.60 11.10 10.05 10.30 0.1M