NCI index (NCI)

🏛️ Polonia →
282.94
Última Actualización: 2025-09-29
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
2023-12-29 298.21 299.76 297.20 299.76 8.4M
2023-12-28 288.66 297.04 288.66 297.04 7.1M
2023-12-27 290.42 290.42 286.86 288.41 13.5M
2023-12-22 290.15 290.98 289.00 290.57 8.2M
2023-12-21 290.71 291.35 289.09 289.90 10.5M
2023-12-20 291.54 292.19 290.20 290.99 8.8M
2023-12-19 293.62 294.38 290.50 290.87 9.8M
2023-12-18 295.58 296.66 292.89 293.73 14.0M
2023-12-15 295.05 296.64 294.31 296.44 8.3M
2023-12-14 297.01 297.01 294.43 295.78 6.8M
2023-12-13 295.77 296.68 294.88 296.67 6.0M
2023-12-12 297.97 298.38 295.80 296.99 4.6M
2023-12-11 298.59 301.53 297.89 298.67 6.0M
2023-12-08 299.68 299.68 296.93 298.43 8.1M
2023-12-07 301.30 302.03 296.80 299.13 5.6M
2023-12-06 302.74 303.99 301.21 302.47 7.6M
2023-12-05 302.82 302.82 299.42 301.77 4.8M
2023-12-04 303.76 303.76 299.85 301.18 4.8M
2023-12-01 301.96 303.45 300.45 302.71 4.3M
2023-11-30 296.62 300.51 296.62 300.51 6.0M
2023-11-29 297.33 297.33 295.24 296.82 5.1M
2023-11-28 299.26 299.36 297.25 298.31 4.6M
2023-11-27 299.74 299.90 298.17 299.60 4.6M
2023-11-24 300.22 300.68 298.96 300.44 7.5M
2023-11-23 300.33 300.33 298.10 299.70 9.1M
2023-11-22 298.39 300.61 298.00 300.61 5.0M
2023-11-21 298.59 299.08 297.29 298.43 5.8M
2023-11-20 301.42 301.70 298.12 299.07 5.6M
2023-11-17 299.88 301.33 298.85 301.33 6.5M
2023-11-16 300.46 300.55 297.96 299.62 11.7M
2023-11-15 299.54 301.14 298.15 301.14 11.9M
2023-11-14 301.73 302.07 298.93 300.66 6.4M
2023-11-13 302.40 302.73 300.92 302.37 7.4M
2023-11-10 302.41 302.51 300.21 302.51 4.8M
2023-11-09 303.12 303.12 300.55 302.22 8.6M
2023-11-08 303.89 304.55 302.14 303.44 5.9M
2023-11-07 308.42 308.42 301.87 304.27 5.8M
2023-11-06 309.20 311.13 308.45 309.08 5.1M
2023-11-03 309.78 309.78 307.74 309.57 5.9M
2023-11-02 310.83 312.20 308.54 309.97 9.0M
2023-10-31 310.14 310.77 308.76 309.74 11.0M
2023-10-30 309.22 310.52 308.18 310.52 7.1M
2023-10-27 310.71 311.69 308.68 309.77 5.5M
2023-10-26 311.67 312.38 309.96 311.71 4.8M
2023-10-25 310.68 311.84 309.16 310.97 5.0M
2023-10-24 310.05 311.53 308.50 311.22 4.2M
2023-10-23 311.41 311.77 305.96 309.14 7.0M
2023-10-20 311.57 312.23 309.54 310.97 5.2M
2023-10-19 314.88 315.90 310.80 311.25 8.6M
2023-10-18 314.99 315.68 313.33 315.25 5.2M
2023-10-17 314.67 315.42 312.80 315.42 6.7M
2023-10-16 317.66 317.66 313.13 314.75 6.0M
2023-10-13 318.45 318.45 315.81 317.77 4.8M
2023-10-12 319.54 319.96 317.08 318.81 6.1M
2023-10-11 318.66 320.48 318.45 320.48 5.5M
2023-10-10 318.76 319.04 317.07 317.74 8.2M
2023-10-09 319.04 319.50 317.50 319.09 10.6M
2023-10-06 321.47 321.58 318.33 320.24 13.6M
2023-10-05 323.33 323.70 319.75 320.84 19.2M
2023-10-04 319.58 321.36 319.14 321.36 16.1M
2023-10-03 322.41 322.72 319.81 321.05 7.8M
2023-10-02 324.36 324.36 320.70 321.92 4.4M
2023-09-29 319.68 323.47 319.68 323.47 5.4M
2023-09-28 323.39 323.78 316.79 319.78 5.1M
2023-09-27 326.45 326.45 322.40 323.37 6.6M
2023-09-26 329.40 329.40 325.65 326.65 7.9M
2023-09-25 332.62 332.62 327.47 329.40 9.2M
2023-09-22 331.86 332.95 330.64 332.95 16.6M
2023-09-21 334.42 335.44 331.52 332.57 12.6M
2023-09-20 333.58 335.66 332.94 335.66 3.7M
2023-09-19 336.14 336.58 333.06 333.65 2.8M
2023-09-18 336.17 336.85 334.47 335.53 3.9M
2023-09-15 335.64 336.98 334.12 336.98 3.8M
2023-09-14 334.71 335.40 332.72 335.40 4.9M
2023-09-13 334.63 334.71 332.70 334.11 4.6M
2023-09-12 334.82 335.18 333.09 334.61 3.8M
2023-09-11 335.56 335.60 333.99 334.96 4.6M
2023-09-08 335.45 336.10 333.31 335.85 5.2M
2023-09-07 334.00 334.97 331.99 334.43 7.1M
2023-09-06 335.58 335.58 331.12 334.54 4.4M
2023-09-05 337.57 338.60 333.68 335.08 4.2M
2023-09-04 336.67 337.54 335.48 337.54 6.6M
2023-09-01 333.51 336.50 333.28 336.50 7.2M
2023-08-31 333.39 333.90 332.17 333.16 7.8M
2023-08-30 334.90 334.90 332.57 334.03 8.6M
2023-08-29 335.77 336.91 332.67 335.02 6.4M
2023-08-28 338.31 338.70 334.70 336.01 6.2M
2023-08-25 336.77 336.77 334.11 336.57 5.8M
2023-08-24 338.31 339.04 336.19 336.98 7.6M
2023-08-23 338.31 338.80 337.11 338.38 9.7M
2023-08-22 337.43 337.79 335.56 336.92 12.0M
2023-08-21 336.35 337.45 334.92 336.33 10.5M
2023-08-18 339.04 339.04 334.70 336.93 9.3M
2023-08-17 341.21 341.21 336.64 338.10 9.0M
2023-08-16 347.28 347.28 340.95 341.83 12.8M
2023-08-14 347.51 348.68 345.45 348.68 6.9M
2023-08-11 346.27 347.77 345.94 347.60 8.0M
2023-08-10 344.93 347.92 344.93 346.58 5.8M
2023-08-09 345.99 346.95 343.78 344.64 8.4M
2023-08-08 347.06 347.52 344.68 345.65 9.8M
2023-08-07 349.28 350.80 346.62 347.91 12.7M
2023-08-04 348.71 350.03 347.79 349.75 11.5M
2023-08-03 348.27 349.61 346.18 348.51 9.3M
2023-08-02 349.47 349.47 347.34 348.63 7.8M
2023-08-01 348.07 349.45 347.01 349.45 11.5M
2023-07-31 349.18 350.28 346.44 347.77 6.2M
2023-07-28 351.68 352.08 348.58 350.51 9.5M
2023-07-27 348.19 350.27 347.71 350.27 11.0M
2023-07-26 349.84 349.86 347.17 348.19 14.6M
2023-07-25 350.11 350.89 348.12 350.35 18.9M
2023-07-24 349.73 351.85 348.90 349.51 10.5M
2023-07-21 349.31 349.99 347.73 349.58 8.0M
2023-07-20 347.51 349.07 347.02 349.07 11.5M
2023-07-19 346.97 347.79 345.91 347.44 11.9M
2023-07-18 345.26 347.09 343.31 347.09 8.5M
2023-07-17 343.73 345.18 343.03 345.18 7.8M
2023-07-14 343.07 345.05 342.51 345.05 10.8M
2023-07-13 341.27 342.52 339.91 342.19 9.3M
2023-07-12 341.36 342.19 340.32 340.87 5.8M
2023-07-11 340.52 341.72 340.21 341.72 5.2M
2023-07-10 335.18 339.57 335.18 339.57 6.6M
2023-07-07 335.72 336.11 334.14 335.43 3.7M
2023-07-06 333.83 334.38 332.87 334.17 7.4M
2023-07-05 338.69 338.69 333.89 334.79 9.6M
2023-07-04 343.04 343.52 337.77 338.37 11.6M
2023-07-03 342.44 344.36 341.02 342.09 9.8M
2023-06-30 336.22 340.32 336.22 340.29 15.2M
2023-06-29 332.34 335.45 331.76 335.24 13.9M
2023-06-28 333.80 336.39 331.98 331.98 26.3M
2023-06-27 333.52 333.80 329.90 333.42 12.9M
2023-06-26 334.86 335.07 332.00 333.05 7.8M
2023-06-23 335.27 335.27 332.01 332.71 12.2M
2023-06-22 331.35 335.10 331.35 335.10 13.4M
2023-06-21 331.09 334.21 330.67 331.38 13.1M
2023-06-20 330.62 331.66 328.36 330.83 10.7M
2023-06-19 330.82 332.18 329.35 330.26 9.5M
2023-06-16 328.90 332.03 328.90 330.92 7.9M
2023-06-15 328.97 329.92 326.94 329.24 5.5M
2023-06-14 330.39 330.39 328.00 329.46 9.3M
2023-06-13 332.31 332.33 328.49 329.72 7.2M
2023-06-12 333.64 333.78 330.58 331.63 5.6M
2023-06-09 333.25 334.43 332.52 332.83 3.3M
2023-06-07 333.11 333.98 330.79 332.98 4.2M
2023-06-06 332.15 332.75 330.91 331.37 3.5M
2023-06-05 333.69 334.18 330.66 331.85 3.9M
2023-06-02 330.76 333.39 330.31 332.88 4.6M
2023-06-01 328.42 332.01 328.42 330.73 4.6M
2023-05-31 332.52 332.65 328.24 328.38 5.0M
2023-05-30 336.05 336.81 332.64 333.36 6.5M
2023-05-29 336.77 337.62 335.38 336.15 5.5M
2023-05-26 335.87 336.96 333.87 336.96 4.1M
2023-05-25 337.94 338.10 334.69 335.64 5.0M
2023-05-24 337.74 338.67 335.92 337.75 4.6M
2023-05-23 338.66 339.29 336.94 338.48 5.8M
2023-05-22 339.78 339.88 336.38 338.58 5.4M
2023-05-19 337.87 339.62 336.13 339.62 6.6M
2023-05-18 339.15 339.61 336.64 338.10 6.3M
2023-05-17 339.90 340.97 336.68 339.07 14.7M
2023-05-16 337.44 340.31 335.97 338.33 15.7M
2023-05-15 336.39 336.71 333.76 335.67 8.1M
2023-05-12 335.27 336.42 334.48 335.93 7.4M
2023-05-11 335.53 335.96 333.29 334.67 10.7M
2023-05-10 336.01 336.46 333.78 335.82 6.0M
2023-05-09 338.69 339.25 334.94 336.08 9.0M
2023-05-08 338.37 339.10 336.61 337.48 5.3M
2023-05-05 335.47 337.91 334.92 337.91 5.2M
2023-05-04 336.02 337.40 334.70 335.63 6.8M
2023-05-02 331.54 335.13 331.54 335.13 2.7M
2023-04-28 330.72 331.41 329.56 331.41 4.1M
2023-04-27 330.02 330.97 328.85 330.55 4.9M
2023-04-26 327.81 329.28 327.00 329.10 5.4M
2023-04-25 327.91 328.61 326.84 328.47 4.9M
2023-04-24 326.68 328.40 326.28 326.76 5.5M
2023-04-21 325.56 327.40 323.99 326.57 8.4M
2023-04-20 325.47 326.77 324.08 325.15 6.8M
2023-04-19 326.39 326.39 322.71 324.50 5.9M
2023-04-18 326.43 328.81 325.08 326.76 14.0M
2023-04-17 326.93 327.71 325.20 327.00 6.4M
2023-04-14 325.66 326.54 324.62 326.54 6.2M
2023-04-13 327.27 327.50 324.48 325.61 9.5M
2023-04-12 327.46 328.85 324.76 327.12 9.7M
2023-04-11 326.75 329.03 325.26 327.93 10.0M
2023-04-06 326.58 327.36 325.05 327.07 6.2M
2023-04-05 327.86 328.04 325.07 326.52 11.6M
2023-04-04 328.62 329.14 326.39 328.26 7.1M
2023-04-03 328.16 329.38 326.29 328.11 13.9M
2023-03-31 325.95 329.33 325.68 329.22 13.4M
2023-03-30 323.60 326.00 321.41 326.00 6.4M
2023-03-29 326.38 326.55 320.71 324.14 5.0M
2023-03-28 326.11 326.46 321.19 326.11 8.5M
2023-03-27 327.89 328.59 325.62 327.43 10.2M
2023-03-24 328.82 329.21 325.54 328.49 5.6M
2023-03-23 326.55 329.38 325.93 329.38 6.2M
2023-03-22 328.06 328.47 326.36 326.57 16.8M
2023-03-21 331.20 331.56 328.12 328.30 8.7M
2023-03-20 334.44 334.44 328.25 331.53 10.7M
2023-03-17 333.26 336.03 333.24 334.30 7.3M
2023-03-16 332.08 333.14 330.23 332.43 7.7M
2023-03-15 336.65 337.11 331.42 332.22 7.0M
2023-03-14 334.19 336.42 332.50 336.42 9.9M
2023-03-13 338.32 338.86 330.24 333.88 18.3M
2023-03-10 340.68 340.75 337.77 339.77 13.0M
2023-03-09 341.90 342.50 339.94 341.52 4.9M
2023-03-08 344.02 344.13 340.73 341.55 6.9M
2023-03-07 342.60 344.05 341.57 343.73 10.2M
2023-03-06 343.44 343.62 342.12 343.39 12.6M
2023-03-03 340.53 342.60 340.53 342.60 12.1M
2023-03-02 341.01 341.01 339.17 340.39 24.4M
2023-03-01 339.69 342.48 339.69 341.28 13.1M
2023-02-28 337.39 339.41 337.08 339.41 20.9M
2023-02-27 336.90 338.05 334.33 338.05 10.9M
2023-02-24 337.62 337.62 335.42 336.74 7.1M
2023-02-23 336.75 337.93 335.51 337.15 14.4M
2023-02-22 339.98 339.98 335.37 336.93 8.9M
2023-02-21 343.04 343.86 338.39 339.61 8.5M
2023-02-20 341.93 342.74 340.17 342.65 11.0M
2023-02-17 340.24 342.52 338.70 342.21 27.1M
2023-02-16 339.77 340.50 338.77 340.14 17.5M
2023-02-15 334.96 341.69 334.96 341.69 22.7M
2023-02-14 338.47 339.22 336.95 337.93 7.9M
2023-02-13 339.15 339.99 336.37 338.62 14.0M
2023-02-10 339.40 340.11 335.64 338.63 15.1M
2023-02-09 337.51 339.18 336.70 338.97 18.9M
2023-02-08 334.09 338.19 334.09 337.94 17.3M
2023-02-07 335.41 335.99 332.59 333.97 16.5M
2023-02-06 337.08 337.97 334.28 335.18 17.3M
2023-02-03 334.35 335.75 333.60 335.58 15.6M
2023-02-02 333.91 335.25 333.17 335.25 9.7M
2023-02-01 335.57 335.96 332.23 333.74 14.3M
2023-01-31 335.76 335.76 332.18 334.28 15.8M
2023-01-30 334.52 335.38 332.60 335.20 10.8M
2023-01-27 333.69 335.27 331.97 335.27 9.8M
2023-01-26 335.20 335.20 332.38 333.05 12.7M
2023-01-25 334.71 336.03 332.90 334.62 17.9M
2023-01-24 335.34 335.63 332.62 334.40 13.4M
2023-01-23 333.61 335.38 332.81 335.38 10.3M
2023-01-20 331.83 333.44 330.23 333.44 10.5M
2023-01-19 332.00 333.22 330.75 331.87 26.5M
2023-01-18 330.72 333.13 328.71 333.13 11.2M
2023-01-17 329.91 330.33 326.74 329.91 19.9M
2023-01-16 330.78 331.95 327.83 328.39 10.3M
2023-01-13 331.56 333.20 327.99 331.00 8.5M
2023-01-12 333.09 334.13 328.27 330.75 13.4M
2023-01-11 332.14 335.03 331.66 332.20 18.8M
2023-01-10 330.13 331.39 326.65 331.39 12.2M
2023-01-09 327.61 329.53 326.20 329.53 13.5M
2023-01-05 326.68 327.01 323.49 326.92 21.9M
2023-01-04 321.74 325.74 320.34 324.80 15.5M
2023-01-03 317.86 321.05 317.30 321.05 14.9M
2023-01-02 314.38 317.47 314.38 317.35 13.6M