Ntt System (NTT)

NTT
🏛️ Polonia →
9.38
Última Actualización: 2025-10-01
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
2025-10-01 9.00 9.66 8.20 9.38 0.1M
2025-09-30 9.80 10.30 9.20 9.84 0.0M
2025-09-29 10.50 10.50 9.72 10.05 0.0M
2025-09-26 10.40 10.60 10.40 10.40 0.0M
2025-09-25 10.70 10.75 10.40 10.45 0.0M
2025-09-24 10.75 10.75 10.25 10.50 0.0M
2025-09-23 10.80 10.80 10.70 10.70 0.0M
2025-09-22 10.90 10.90 10.70 10.80 0.0M
2025-09-19 10.60 11.10 10.60 10.60 0.0M
2025-09-18 10.55 10.70 10.40 10.60 0.0M
2025-09-17 10.45 10.75 10.40 10.75 0.0M
2025-09-16 10.80 10.80 10.40 10.45 0.0M
2025-09-15 10.70 10.80 10.50 10.80 0.0M
2025-09-12 10.40 10.70 10.30 10.70 0.0M
2025-09-11 10.65 10.65 10.50 10.60 0.0M
2025-09-10 10.70 10.75 10.50 10.65 0.0M
2025-09-09 10.75 10.75 10.55 10.65 0.0M
2025-09-08 10.80 10.90 10.50 10.80 0.0M
2025-09-05 10.85 10.90 10.75 10.75 0.0M
2025-09-04 10.70 10.85 10.60 10.85 0.0M
2025-09-03 10.75 10.75 10.65 10.65 0.0M
2025-09-02 10.80 10.85 10.50 10.75 0.0M
2025-09-01 10.70 10.85 10.30 10.75 0.0M
2025-08-29 10.85 10.85 10.20 10.65 0.0M
2025-08-28 10.50 10.75 10.50 10.70 0.0M
2025-08-27 10.85 10.90 10.65 10.70 0.0M
2025-08-26 10.85 10.85 10.50 10.80 0.0M
2025-08-25 10.40 10.75 10.40 10.75 0.0M
2025-08-22 10.60 10.75 10.50 10.70 0.0M
2025-08-21 10.80 10.80 10.55 10.75 0.0M
2025-08-20 10.85 10.85 10.75 10.85 0.0M
2025-08-19 10.60 10.95 10.60 10.90 0.0M
2025-08-18 10.90 10.95 10.65 10.75 0.0M
2025-08-14 10.70 11.10 10.70 10.90 0.0M
2025-08-13 10.75 11.15 10.40 11.10 0.0M
2025-08-12 10.50 10.90 10.50 10.55 0.0M
2025-08-11 10.80 10.90 10.55 10.90 0.0M
2025-08-08 10.80 10.80 10.60 10.65 0.0M
2025-08-07 10.75 10.85 10.75 10.80 0.0M
2025-08-06 10.60 10.85 10.60 10.65 0.0M
2025-08-05 11.05 11.05 10.75 10.80 0.0M
2025-08-04 11.00 11.00 10.80 10.90 0.0M
2025-08-01 11.15 11.15 10.75 11.00 0.0M
2025-07-31 11.15 11.15 10.80 11.10 0.0M
2025-07-30 11.10 11.15 10.75 11.00 0.0M
2025-07-29 10.55 11.15 10.55 11.10 0.0M
2025-07-28 10.95 11.10 10.60 10.65 0.0M
2025-07-25 10.90 11.00 10.70 11.00 0.0M
2025-07-24 11.10 11.15 10.55 10.85 0.0M
2025-07-23 11.10 11.10 10.85 11.00 0.0M
2025-07-22 11.10 11.10 10.85 10.85 0.0M
2025-07-21 11.15 11.15 10.85 11.00 0.0M
2025-07-18 10.75 11.05 10.70 10.95 0.0M
2025-07-17 10.90 10.90 10.70 10.75 0.0M
2025-07-16 11.00 11.05 10.70 11.00 0.0M
2025-07-15 10.60 11.25 10.50 11.05 0.0M
2025-07-14 10.30 10.70 10.30 10.50 0.0M
2025-07-11 10.55 10.70 10.05 10.40 0.0M
2025-07-10 10.70 11.10 10.30 10.50 0.1M
2025-07-09 9.84 11.50 9.62 11.05 0.1M
2025-07-08 9.52 9.90 9.52 9.66 0.0M
2025-07-07 9.54 9.92 9.48 9.54 0.0M
2025-07-04 10.00 10.00 9.66 9.76 0.0M
2025-07-03 10.15 10.15 9.66 10.00 0.0M
2025-07-02 10.20 10.20 10.10 10.10 0.0M
2025-07-01 9.30 10.20 9.30 10.20 0.0M
2025-06-30 10.15 10.20 9.96 10.20 0.0M
2025-06-27 10.10 10.30 9.96 9.96 0.0M
2025-06-26 10.25 10.25 9.80 9.96 0.0M
2025-06-25 10.25 10.25 10.20 10.20 0.0M
2025-06-24 10.30 10.30 10.20 10.25 0.0M
2025-06-23 10.00 10.30 9.74 10.30 0.0M
2025-06-20 9.88 10.00 9.72 10.00 0.0M
2025-06-18 9.96 9.96 9.74 9.88 0.0M
2025-06-17 9.86 9.96 9.68 9.96 0.0M
2025-06-16 9.96 9.96 9.80 9.80 0.0M
2025-06-13 10.10 10.10 9.80 9.96 0.0M
2025-06-12 10.00 10.00 9.80 9.98 0.0M
2025-06-11 10.00 10.00 9.76 9.82 0.0M
2025-06-10 10.20 10.20 9.74 9.84 0.0M
2025-06-09 10.20 10.25 10.00 10.25 0.0M
2025-06-06 9.94 10.20 9.88 10.05 0.0M
2025-06-05 9.24 10.00 9.24 9.96 0.1M
2025-06-04 9.28 9.60 9.20 9.50 0.0M
2025-06-03 9.38 9.38 9.18 9.18 0.0M
2025-06-02 9.02 9.28 9.02 9.26 0.0M
2025-05-30 9.28 9.28 9.06 9.14 0.0M
2025-05-29 9.32 9.32 9.10 9.20 0.0M
2025-05-28 9.38 9.38 9.22 9.36 0.0M
2025-05-27 9.56 9.56 9.10 9.38 0.0M
2025-05-26 9.40 9.58 9.24 9.50 0.0M
2025-05-23 9.40 9.60 9.24 9.24 0.0M
2025-05-22 9.38 9.40 9.36 9.40 0.0M
2025-05-21 9.26 9.40 9.26 9.40 0.0M
2025-05-20 9.28 9.36 9.24 9.30 0.0M
2025-05-19 9.16 9.30 9.08 9.08 0.0M
2025-05-16 9.28 9.42 9.14 9.16 0.0M
2025-05-15 9.42 9.42 9.12 9.14 0.0M
2025-05-14 9.38 9.46 9.12 9.20 0.0M
2025-05-13 9.32 9.36 9.30 9.34 0.0M
2025-05-12 9.40 9.40 9.12 9.16 0.0M
2025-05-09 9.28 9.40 9.16 9.40 0.0M
2025-05-08 9.14 9.38 9.08 9.30 0.0M
2025-05-07 9.34 9.34 9.10 9.14 0.0M
2025-05-06 9.40 9.40 9.12 9.34 0.0M
2025-05-05 9.40 9.40 9.24 9.38 0.0M
2025-05-02 9.20 9.38 9.00 9.32 0.0M
2025-04-30 8.98 9.04 8.80 9.00 0.0M
2025-04-29 9.04 9.04 8.98 8.98 0.0M
2025-04-28 9.06 9.06 9.02 9.06 0.0M
2025-04-25 9.00 9.06 9.00 9.06 0.0M
2025-04-24 8.90 9.10 8.90 8.98 0.0M
2025-04-23 9.00 9.26 8.78 8.90 0.0M
2025-04-22 8.72 9.00 8.72 9.00 0.0M
2025-04-17 8.34 8.80 8.34 8.54 0.0M
2025-04-16 8.54 8.88 8.52 8.68 0.0M
2025-04-15 8.50 8.54 8.26 8.50 0.0M
2025-04-14 8.02 8.60 8.02 8.14 0.0M
2025-04-11 8.00 8.20 7.80 8.20 0.0M
2025-04-10 8.38 8.48 7.90 7.90 0.0M
2025-04-09 8.26 8.44 7.80 7.90 0.0M
2025-04-08 8.00 8.54 7.94 8.54 0.0M
2025-04-07 8.40 8.40 7.56 8.10 0.0M
2025-04-04 8.84 9.10 8.52 8.52 0.0M
2025-04-03 8.96 8.96 8.70 8.82 0.0M
2025-04-02 8.80 8.90 8.66 8.90 0.0M
2025-04-01 8.94 8.96 8.70 8.88 0.0M
2025-03-31 9.00 9.20 8.70 8.88 0.0M
2025-03-28 9.20 9.20 8.90 9.14 0.0M
2025-03-27 9.22 9.22 9.10 9.14 0.0M
2025-03-26 9.10 9.30 9.02 9.22 0.0M
2025-03-25 9.34 9.38 9.10 9.10 0.0M
2025-03-24 9.16 9.38 9.14 9.16 0.0M
2025-03-21 9.20 9.20 9.06 9.10 0.0M
2025-03-20 9.38 9.38 9.20 9.20 0.0M
2025-03-19 9.32 9.40 9.02 9.30 0.0M
2025-03-18 9.34 9.40 9.10 9.10 0.0M
2025-03-17 9.34 9.34 9.20 9.26 0.0M
2025-03-14 9.16 9.36 9.04 9.30 0.0M
2025-03-13 9.00 9.40 9.00 9.16 0.0M
2025-03-12 8.90 9.10 8.70 9.08 0.0M
2025-03-11 9.00 9.32 8.70 8.70 0.0M
2025-03-10 9.04 9.22 8.88 9.00 0.0M
2025-03-07 9.34 9.34 8.86 9.04 0.0M
2025-03-06 9.00 9.42 8.90 9.24 0.0M
2025-03-05 9.00 9.68 9.00 9.14 0.0M
2025-03-04 9.48 9.50 8.60 8.80 0.0M
2025-03-03 9.28 9.56 9.08 9.50 0.0M
2025-02-28 8.42 9.36 8.24 9.28 0.0M
2025-02-27 8.70 8.78 8.46 8.76 0.0M
2025-02-26 8.40 8.86 8.40 8.80 0.0M
2025-02-25 8.30 8.46 8.30 8.40 0.0M
2025-02-24 8.14 8.46 7.98 8.44 0.0M
2025-02-21 8.14 8.14 7.98 8.12 0.0M
2025-02-20 8.14 8.14 7.98 8.00 0.0M
2025-02-19 8.14 8.18 7.98 7.98 0.0M
2025-02-18 8.04 8.12 7.80 8.06 0.0M
2025-02-17 8.10 8.10 8.04 8.04 0.0M
2025-02-14 8.20 8.20 8.10 8.10 0.0M
2025-02-13 8.20 8.30 8.12 8.20 0.0M
2025-02-12 8.40 8.40 8.18 8.28 0.0M
2025-02-11 8.20 8.40 8.14 8.40 0.0M
2025-02-10 8.20 8.28 8.20 8.20 0.0M
2025-02-07 8.22 8.40 8.20 8.20 0.0M
2025-02-06 8.48 8.48 8.12 8.22 0.0M
2025-02-05 8.40 8.50 8.38 8.40 0.0M
2025-02-04 8.40 8.50 8.22 8.40 0.0M
2025-02-03 8.30 8.42 8.02 8.40 0.0M
2025-01-31 8.40 8.40 8.16 8.28 0.0M
2025-01-30 8.36 8.50 8.26 8.38 0.0M
2025-01-29 8.66 8.70 8.30 8.46 0.0M
2025-01-28 8.54 8.70 8.50 8.66 0.0M
2025-01-27 8.28 8.58 8.10 8.56 0.0M
2025-01-24 8.22 8.28 8.16 8.24 0.0M
2025-01-23 8.04 8.24 8.00 8.22 0.0M
2025-01-22 8.16 8.16 8.04 8.04 0.0M
2025-01-21 8.16 8.22 8.10 8.10 0.0M
2025-01-20 8.20 8.48 8.08 8.26 0.0M
2025-01-17 7.96 8.36 7.96 8.20 0.0M
2025-01-16 7.98 7.98 7.70 7.90 0.0M
2025-01-15 7.96 7.98 7.84 7.98 0.0M
2025-01-14 7.60 7.96 7.60 7.96 0.0M
2025-01-13 7.66 7.68 7.50 7.60 0.0M
2025-01-10 7.70 7.70 7.46 7.66 0.0M
2025-01-09 7.74 7.74 7.68 7.72 0.0M
2025-01-08 7.56 7.76 7.48 7.74 0.0M
2025-01-07 7.82 7.82 7.46 7.46 0.0M
2025-01-03 7.52 7.80 7.52 7.76 0.0M
2025-01-02 7.24 7.60 7.24 7.56 0.0M