REMAK (RMK)

RMK
🏛️ Polonia →
13.05
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 14.30 14.30 13.90 14.25 0.0M
2023-12-28 14.10 14.60 14.10 14.30 0.0M
2023-12-27 13.85 13.85 13.70 13.80 0.0M
2023-12-22 14.00 14.00 13.85 13.85 0.0M
2023-12-21 14.20 14.20 14.20 14.20 0.0M
2023-12-20 13.85 14.20 13.85 14.00 0.0M
2023-12-19 13.65 14.50 13.65 14.30 0.0M
2023-12-18 14.10 14.10 13.50 13.60 0.0M
2023-12-15 13.70 14.30 13.70 14.20 0.0M
2023-12-14 13.90 13.90 13.70 13.70 0.0M
2023-12-13 14.30 14.30 13.20 13.85 0.0M
2023-12-12 14.05 14.20 14.05 14.20 0.0M
2023-12-11 13.60 14.90 13.60 14.05 0.0M
2023-12-08 13.35 13.60 13.05 13.60 0.0M
2023-12-07 13.60 13.60 13.35 13.35 0.0M
2023-12-06 13.50 13.50 13.50 13.50 0.0M
2023-12-05 14.10 14.10 13.30 13.50 0.0M
2023-12-04 13.70 14.10 13.70 14.10 0.0M
2023-12-01 13.90 13.90 13.70 13.70 0.0M
2023-11-30 13.90 13.90 13.90 13.90 0.0M
2023-11-29 13.90 14.00 13.30 13.90 0.0M
2023-11-28 14.25 14.25 13.90 13.90 0.0M
2023-11-27 14.20 14.25 14.20 14.25 0.0M
2023-11-24 14.55 14.55 14.55 14.55 0.0M
2023-11-23 14.35 14.60 14.15 14.15 0.0M
2023-11-22 14.40 14.40 14.40 14.40 0.0M
2023-11-21 13.95 14.40 13.95 14.40 0.0M
2023-11-20 13.90 14.00 13.90 13.95 0.0M
2023-11-17 14.00 14.00 13.90 13.90 0.0M
2023-11-16 14.00 14.00 14.00 14.00 0.0M
2023-11-15 13.70 14.00 13.70 14.00 0.0M
2023-11-14 14.00 14.00 13.30 13.70 0.0M
2023-11-13 14.00 14.00 13.85 13.95 0.0M
2023-11-10 14.35 14.35 14.05 14.05 0.0M
2023-11-09 13.85 14.60 13.85 14.35 0.0M
2023-11-08 14.45 14.45 13.80 13.85 0.0M
2023-11-07 14.60 14.60 14.60 14.60 0.0M
2023-11-06 14.20 14.60 14.20 14.50 0.0M
2023-11-03 14.60 14.65 14.10 14.20 0.0M
2023-11-02 15.10 15.10 14.40 14.60 0.0M
2023-10-31 14.65 15.35 14.65 15.10 0.0M
2023-10-30 14.75 14.95 14.65 14.65 0.0M
2023-10-27 14.60 15.40 14.60 14.75 0.0M
2023-10-26 15.45 15.65 14.60 14.60 0.0M
2023-10-25 15.45 15.70 14.80 14.80 0.0M
2023-10-24 15.50 16.60 15.00 15.45 0.0M
2023-10-23 13.80 15.60 13.80 15.40 0.0M
2023-10-20 13.80 13.80 13.40 13.80 0.0M
2023-10-19 13.70 13.80 13.35 13.80 0.0M
2023-10-18 13.60 13.70 13.35 13.70 0.0M
2023-10-17 13.70 13.70 13.30 13.70 0.0M
2023-10-16 13.40 13.70 13.30 13.70 0.0M
2023-10-13 13.70 13.70 13.40 13.40 0.0M
2023-10-12 13.70 13.70 13.50 13.50 0.0M
2023-10-11 13.25 13.80 13.25 13.75 0.0M
2023-10-10 13.80 13.80 13.20 13.20 0.0M
2023-10-09 13.80 13.80 13.80 13.80 0.0M
2023-10-06 13.45 13.80 13.45 13.50 0.0M
2023-10-05 13.80 13.80 13.40 13.40 0.0M
2023-10-04 13.80 13.80 13.45 13.45 0.0M
2023-10-03 13.70 13.75 13.45 13.75 0.0M
2023-10-02 13.75 13.75 13.75 13.75 0.0M
2023-09-29 13.75 13.75 13.35 13.75 0.0M
2023-09-28 13.85 13.85 13.35 13.75 0.0M
2023-09-27 13.95 13.95 13.50 13.50 0.0M
2023-09-26 14.00 14.00 13.50 13.85 0.0M
2023-09-25 14.15 14.15 13.50 13.50 0.0M
2023-09-22 13.65 14.10 13.65 14.10 0.0M
2023-09-21 14.20 14.20 13.65 13.65 0.0M
2023-09-20 13.95 14.15 13.60 14.15 0.0M
2023-09-19 13.90 13.90 13.90 13.90 0.0M
2023-09-18 13.90 14.20 13.90 13.90 0.0M
2023-09-15 14.20 14.20 13.90 13.90 0.0M
2023-09-14 14.20 14.20 13.80 14.20 0.0M
2023-09-13 14.20 14.30 13.75 14.20 0.0M
2023-09-12 14.20 14.20 13.75 14.20 0.0M
2023-09-11 13.90 14.25 13.70 14.25 0.0M
2023-09-08 14.85 14.85 14.00 14.00 0.0M
2023-09-07 14.90 14.90 14.10 14.45 0.0M
2023-09-06 14.95 14.95 14.10 14.90 0.0M
2023-09-05 14.55 14.55 13.75 14.20 0.0M
2023-09-04 14.25 14.30 14.00 14.25 0.0M
2023-09-01 14.25 14.25 13.70 14.25 0.0M
2023-08-31 14.25 14.25 14.25 14.25 0.0M
2023-08-30 14.20 14.20 13.75 14.20 0.0M
2023-08-29 14.25 14.25 13.90 13.90 0.0M
2023-08-28 14.25 14.25 13.80 14.20 0.0M
2023-08-25 14.00 14.30 13.95 14.30 0.0M
2023-08-24 14.05 14.40 13.70 14.00 0.0M
2023-08-23 14.75 14.75 13.85 14.05 0.0M
2023-08-22 14.95 14.95 14.35 14.70 0.0M
2023-08-21 14.80 14.80 14.70 14.75 0.0M
2023-08-18 15.00 15.00 15.00 15.00 0.0M
2023-08-17 14.75 15.70 14.50 14.75 0.0M
2023-08-16 14.75 14.75 14.50 14.75 0.0M
2023-08-14 15.45 15.70 14.65 14.65 0.0M
2023-08-11 15.70 15.70 15.45 15.45 0.0M
2023-08-10 15.70 15.70 15.45 15.60 0.0M
2023-08-09 15.90 15.90 15.35 15.70 0.0M
2023-08-08 16.20 16.20 15.35 15.95 0.0M
2023-08-07 16.20 16.20 16.20 16.20 0.0M
2023-08-04 16.25 16.25 15.60 16.00 0.0M
2023-08-03 16.15 16.25 16.10 16.25 0.0M
2023-08-02 15.75 16.00 15.50 15.60 0.0M
2023-08-01 16.10 16.40 15.40 15.70 0.0M
2023-07-31 16.10 16.45 15.45 16.10 0.0M
2023-07-28 16.35 16.35 15.70 16.00 0.0M
2023-07-27 16.00 16.45 16.00 16.30 0.0M
2023-07-26 16.35 16.35 16.00 16.00 0.0M
2023-07-25 15.90 16.60 15.60 16.40 0.0M
2023-07-24 16.25 16.75 15.90 15.90 0.0M
2023-07-21 16.25 16.60 16.15 16.15 0.0M
2023-07-20 16.90 16.90 16.25 16.25 0.0M
2023-07-19 16.60 16.60 16.20 16.50 0.0M
2023-07-18 17.00 17.00 16.25 16.25 0.0M
2023-07-17 16.75 17.00 16.15 17.00 0.0M
2023-07-14 17.15 17.15 16.20 16.80 0.0M
2023-07-13 17.90 17.90 16.50 16.80 0.0M
2023-07-12 17.70 18.25 17.05 17.25 0.0M
2023-07-11 17.20 17.90 16.65 17.25 0.0M
2023-07-10 17.20 18.65 17.10 17.20 0.0M
2023-07-07 17.60 17.95 16.85 17.65 0.0M
2023-07-06 16.80 18.80 15.75 17.70 0.0M
2023-07-05 14.75 17.55 14.20 16.10 0.0M
2023-07-04 14.45 14.80 14.05 14.70 0.0M
2023-07-03 13.85 14.45 13.50 14.45 0.0M
2023-06-30 13.85 13.85 13.85 13.85 0.0M
2023-06-29 13.85 13.85 13.35 13.85 0.0M
2023-06-28 13.60 13.95 13.45 13.45 0.0M
2023-06-27 13.60 13.70 13.55 13.60 0.0M
2023-06-26 14.45 14.45 13.60 13.60 0.0M
2023-06-23 14.30 14.50 14.00 14.00 0.0M
2023-06-22 13.40 14.60 13.40 14.30 0.0M
2023-06-21 13.50 13.50 13.30 13.40 0.0M
2023-06-20 13.45 13.45 13.20 13.45 0.0M
2023-06-19 13.70 13.70 13.10 13.45 0.0M
2023-06-16 14.00 14.00 13.50 13.70 0.0M
2023-06-15 13.55 15.50 12.90 14.05 0.0M
2023-06-14 13.50 13.55 13.50 13.55 0.0M
2023-06-13 13.40 13.50 13.20 13.50 0.0M
2023-06-12 13.35 13.40 12.95 12.95 0.0M
2023-06-09 13.25 13.25 13.25 13.25 0.0M
2023-06-07 12.95 12.95 12.95 12.95 0.0M
2023-06-06 12.90 13.00 12.90 12.95 0.0M
2023-06-05 13.20 13.20 12.90 12.90 0.0M
2023-06-02 13.35 13.35 13.00 13.00 0.0M
2023-06-01 13.00 13.35 13.00 13.05 0.0M
2023-05-31 13.35 13.35 13.00 13.00 0.0M
2023-05-30 13.35 13.35 13.35 13.35 0.0M
2023-05-29 13.40 13.40 13.00 13.00 0.0M
2023-05-26 13.40 13.40 13.05 13.25 0.0M
2023-05-25 13.40 13.40 13.05 13.20 0.0M
2023-05-24 13.85 13.85 13.50 13.50 0.0M
2023-05-23 13.80 13.80 13.80 13.80 0.0M
2023-05-22 13.80 13.80 13.30 13.80 0.0M
2023-05-19 13.60 13.80 13.30 13.80 0.0M
2023-05-18 13.45 13.65 13.45 13.50 0.0M
2023-05-17 13.85 13.85 13.15 13.65 0.0M
2023-05-16 14.30 14.30 13.30 13.85 0.0M
2023-05-15 13.30 14.30 13.15 14.30 0.0M
2023-05-12 13.25 13.60 13.20 13.60 0.0M
2023-05-11 13.60 13.60 13.20 13.20 0.0M
2023-05-10 13.80 13.80 13.30 13.60 0.0M
2023-05-09 13.90 14.15 13.30 13.70 0.0M
2023-05-08 14.15 14.45 13.70 13.90 0.0M
2023-05-05 14.60 14.60 13.75 14.15 0.0M
2023-05-04 14.25 14.30 13.90 14.20 0.0M
2023-05-02 14.70 14.70 13.80 14.25 0.0M
2023-04-28 14.55 14.85 13.80 14.85 0.0M
2023-04-27 14.80 15.35 14.70 14.70 0.0M
2023-04-26 15.00 15.50 14.35 14.70 0.0M
2023-04-25 15.50 15.95 14.30 15.00 0.0M
2023-04-24 14.85 15.45 14.85 15.15 0.0M
2023-04-21 14.80 14.90 14.10 14.90 0.0M
2023-04-20 13.65 16.00 13.60 14.75 0.0M
2023-04-19 13.65 13.65 13.20 13.65 0.0M
2023-04-18 13.65 13.65 13.65 13.65 0.0M
2023-04-17 13.65 13.65 13.15 13.65 0.0M
2023-04-14 13.40 13.65 13.40 13.65 0.0M
2023-04-13 13.20 13.70 12.95 13.40 0.0M
2023-04-12 13.40 13.40 13.00 13.40 0.0M
2023-04-11 13.10 13.40 12.90 13.40 0.0M
2023-04-06 13.00 13.00 13.00 13.00 0.0M
2023-04-05 12.60 13.10 12.60 13.00 0.0M
2023-04-04 13.00 13.00 12.60 12.60 0.0M
2023-04-03 13.00 13.00 12.70 13.00 0.0M
2023-03-31 13.15 13.15 12.55 13.00 0.0M
2023-03-30 13.20 13.20 12.80 13.15 0.0M
2023-03-29 13.35 13.35 12.50 13.20 0.0M
2023-03-28 13.00 13.25 12.95 13.25 0.0M
2023-03-27 13.00 13.00 12.70 13.00 0.0M
2023-03-24 12.95 13.00 12.70 13.00 0.0M
2023-03-23 12.75 12.75 12.65 12.65 0.0M
2023-03-22 13.35 13.35 12.75 12.75 0.0M
2023-03-21 12.75 13.00 12.75 13.00 0.0M
2023-03-20 12.85 12.85 12.40 12.70 0.0M
2023-03-17 13.40 13.40 12.60 12.70 0.0M
2023-03-16 13.40 13.40 12.25 12.70 0.0M
2023-03-15 13.45 13.45 12.50 13.00 0.0M
2023-03-14 14.30 14.30 13.30 13.45 0.0M
2023-03-13 14.35 14.35 12.95 14.30 0.0M
2023-03-10 14.15 14.20 13.75 14.20 0.0M
2023-03-09 14.50 14.50 14.25 14.25 0.0M
2023-03-08 14.50 14.50 14.20 14.40 0.0M
2023-03-07 14.50 14.50 14.05 14.40 0.0M
2023-03-06 15.00 15.00 14.40 14.80 0.0M
2023-03-03 14.20 14.90 14.00 14.85 0.0M
2023-03-02 13.50 13.80 13.40 13.70 0.0M
2023-03-01 13.25 13.35 13.00 13.30 0.0M
2023-02-28 13.20 13.25 13.00 13.25 0.0M
2023-02-27 13.20 13.20 12.75 13.20 0.0M
2023-02-24 13.20 13.20 12.90 13.20 0.0M
2023-02-23 13.25 13.25 12.80 13.20 0.0M
2023-02-22 13.25 13.25 13.10 13.25 0.0M
2023-02-21 13.25 13.30 12.70 13.25 0.0M
2023-02-20 12.75 13.25 12.70 13.25 0.0M
2023-02-17 12.95 13.10 12.60 12.70 0.0M
2023-02-16 12.60 12.90 12.60 12.90 0.0M
2023-02-15 12.90 12.90 12.60 12.60 0.0M
2023-02-14 12.60 12.90 12.60 12.85 0.0M
2023-02-13 12.90 12.90 12.35 12.50 0.0M
2023-02-10 12.50 12.90 12.30 12.90 0.0M
2023-02-09 12.70 12.70 12.40 12.40 0.0M
2023-02-08 12.80 12.80 12.50 12.55 0.0M
2023-02-07 12.80 12.80 12.45 12.80 0.0M
2023-02-06 12.90 12.90 12.60 12.80 0.0M
2023-02-03 12.90 12.90 12.90 12.90 0.0M
2023-02-02 12.90 12.90 12.60 12.80 0.0M
2023-02-01 12.60 12.90 12.40 12.90 0.0M
2023-01-31 12.80 12.80 12.50 12.60 0.0M
2023-01-30 12.80 12.80 12.50 12.60 0.0M
2023-01-27 12.90 12.90 12.70 12.70 0.0M
2023-01-26 12.75 12.90 12.75 12.90 0.0M
2023-01-25 12.95 12.95 12.75 12.75 0.0M
2023-01-24 12.85 12.95 12.65 12.70 0.0M
2023-01-23 12.90 12.95 12.65 12.90 0.0M
2023-01-20 12.60 12.90 12.60 12.90 0.0M
2023-01-19 12.95 12.95 12.60 12.60 0.0M
2023-01-18 12.90 12.90 12.65 12.90 0.0M
2023-01-17 12.90 12.90 12.65 12.85 0.0M
2023-01-16 12.65 12.85 12.65 12.85 0.0M
2023-01-13 12.85 12.85 12.50 12.50 0.0M
2023-01-12 12.90 12.90 12.50 12.90 0.0M
2023-01-11 12.90 12.90 12.30 12.90 0.0M
2023-01-10 12.90 12.90 12.30 12.85 0.0M
2023-01-09 12.80 12.80 12.40 12.50 0.0M
2023-01-05 12.90 13.00 12.20 12.80 0.0M
2023-01-04 12.70 12.90 12.50 12.90 0.0M
2023-01-03 13.05 13.05 12.40 12.70 0.0M
2023-01-02 12.70 13.10 12.40 12.50 0.0M