Simfabric (SIM1)

SIM1
🏛️ Polonia →
2.01
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
2021-12-30 11.06 13.54 10.90 13.54 0.0M
2021-12-29 9.90 11.06 9.90 11.06 0.0M
2021-12-28 10.10 10.10 9.45 9.78 0.0M
2021-12-27 11.20 11.26 10.22 10.22 0.0M
2021-12-23 11.34 11.76 11.00 11.26 0.0M
2021-12-22 11.14 11.48 11.12 11.34 0.0M
2021-12-21 11.28 11.28 11.02 11.20 0.0M
2021-12-20 11.30 11.34 10.94 11.06 0.0M
2021-12-17 11.20 11.50 10.78 11.30 0.0M
2021-12-16 11.04 11.84 11.04 11.14 0.0M
2021-12-15 12.20 12.20 11.26 11.28 0.0M
2021-12-14 12.38 12.38 11.80 11.80 0.0M
2021-12-13 12.60 12.60 12.02 12.34 0.0M
2021-12-10 12.14 12.98 12.00 12.38 0.0M
2021-12-09 14.28 14.48 12.80 13.00 0.0M
2021-12-08 15.68 15.68 14.20 14.58 0.0M
2021-12-07 15.38 16.48 15.20 15.68 0.0M
2021-12-06 16.34 16.40 14.02 15.30 0.0M
2021-12-03 17.70 17.76 15.32 17.40 0.0M
2021-12-02 17.90 17.90 17.40 17.76 0.0M
2021-12-01 17.46 18.18 17.46 18.00 0.0M
2021-11-30 18.10 18.10 17.44 18.00 0.0M
2021-11-29 17.76 18.34 17.50 17.70 0.0M
2021-11-26 18.42 20.50 17.70 18.40 0.0M
2021-11-25 19.06 19.42 18.32 19.00 0.0M
2021-11-24 18.88 19.06 18.10 19.00 0.0M
2021-11-23 18.04 18.90 17.70 18.90 0.0M
2021-11-22 18.72 19.08 18.10 18.98 0.0M
2021-11-19 18.52 19.16 18.40 19.16 0.0M
2021-11-18 18.98 19.14 18.56 18.58 0.0M
2021-11-17 19.22 19.22 18.70 19.22 0.0M
2021-11-16 19.98 19.98 18.78 19.24 0.0M
2021-11-15 19.90 20.35 19.52 20.00 0.0M
2021-11-12 19.10 19.90 18.48 19.90 0.0M
2021-11-10 18.94 19.10 18.40 19.10 0.0M
2021-11-09 19.00 19.04 19.00 19.00 0.0M
2021-11-08 19.34 19.34 18.10 19.06 0.0M
2021-11-05 19.40 19.56 18.74 19.36 0.0M
2021-11-04 19.38 19.40 19.34 19.40 0.0M
2021-11-03 19.48 19.48 18.84 19.40 0.0M
2021-11-02 19.10 19.74 18.50 19.70 0.0M
2021-10-29 19.08 19.08 18.54 19.06 0.0M
2021-10-28 19.34 19.68 18.94 19.38 0.0M
2021-10-27 18.90 19.44 18.34 19.20 0.0M
2021-10-26 18.40 18.90 18.36 18.90 0.0M
2021-10-25 18.20 18.74 17.74 18.48 0.0M
2021-10-22 17.18 18.26 16.92 18.26 0.0M
2021-10-21 18.20 18.34 15.60 16.70 0.0M
2021-10-20 18.66 18.88 18.10 18.62 0.0M
2021-10-19 19.22 19.22 18.20 18.92 0.0M
2021-10-18 19.68 19.68 19.08 19.48 0.0M
2021-10-15 19.38 19.74 19.38 19.74 0.0M
2021-10-14 19.00 19.40 18.40 19.34 0.0M
2021-10-13 19.00 19.50 18.88 19.40 0.0M
2021-10-12 19.00 19.60 18.90 19.20 0.0M
2021-10-11 20.40 20.40 19.00 19.76 0.0M
2021-10-08 20.05 20.50 19.80 20.40 0.0M
2021-10-07 20.05 20.65 20.05 20.45 0.0M
2021-10-06 20.50 20.80 19.94 20.65 0.0M
2021-10-05 20.50 20.80 19.90 20.80 0.0M
2021-10-04 21.30 21.30 20.50 21.05 0.0M
2021-10-01 21.35 21.35 21.35 21.35 0.0M
2021-09-30 21.50 21.50 20.70 21.50 0.0M
2021-09-29 20.60 21.70 20.60 21.40 0.0M
2021-09-28 20.55 20.75 20.05 20.70 0.0M
2021-09-27 21.00 21.00 20.35 20.90 0.0M
2021-09-24 21.00 21.10 20.15 21.10 0.0M
2021-09-23 21.45 21.50 20.70 20.70 0.0M
2021-09-22 20.85 21.45 20.80 21.45 0.0M
2021-09-21 21.10 21.85 20.60 21.25 0.0M
2021-09-20 22.00 22.00 21.00 21.45 0.0M
2021-09-17 21.70 22.00 21.70 21.90 0.0M
2021-09-16 21.90 22.00 21.65 22.00 0.0M
2021-09-15 22.00 22.05 21.80 22.00 0.0M
2021-09-14 21.90 22.10 21.60 22.00 0.0M
2021-09-13 22.10 22.10 21.60 21.90 0.0M
2021-09-10 22.00 22.10 21.80 22.10 0.0M
2021-09-09 21.60 22.00 21.25 22.00 0.0M
2021-09-08 21.35 21.50 20.85 21.25 0.0M
2021-09-07 21.25 21.25 20.70 20.80 0.0M
2021-09-06 21.45 21.50 20.65 21.30 0.0M
2021-09-03 21.30 21.60 20.60 20.95 0.0M
2021-09-02 21.30 21.30 20.50 21.30 0.0M
2021-09-01 21.40 21.80 21.00 21.50 0.0M
2021-08-31 20.70 21.60 20.60 21.30 0.0M
2021-08-30 21.20 21.30 20.60 21.00 0.0M
2021-08-27 21.70 21.70 21.00 21.35 0.0M
2021-08-26 21.40 21.95 21.10 21.70 0.0M
2021-08-25 21.90 22.00 21.20 22.00 0.0M
2021-08-24 22.15 22.15 21.50 22.00 0.0M
2021-08-23 20.70 22.15 20.70 22.15 0.0M
2021-08-20 20.00 20.95 19.98 20.70 0.0M
2021-08-19 20.00 20.20 19.70 20.15 0.0M
2021-08-18 20.05 20.20 20.00 20.20 0.0M
2021-08-17 19.64 20.25 19.64 20.25 0.0M
2021-08-16 20.25 20.25 19.60 20.20 0.0M
2021-08-13 20.00 20.45 19.74 20.40 0.0M
2021-08-12 20.20 20.35 19.66 20.00 0.0M
2021-08-11 21.35 21.35 19.20 20.60 0.0M
2021-08-10 20.85 21.50 20.20 21.35 0.0M
2021-08-09 19.80 19.80 19.32 19.32 0.0M
2021-08-06 19.40 19.80 19.14 19.80 0.0M
2021-08-05 19.42 19.42 19.00 19.40 0.0M
2021-08-04 19.00 19.50 18.70 19.00 0.0M
2021-08-03 18.88 19.00 18.24 19.00 0.0M
2021-08-02 19.00 19.48 18.20 18.88 0.0M
2021-07-30 19.50 19.50 18.34 19.00 0.0M
2021-07-29 19.00 19.80 18.92 19.80 0.0M
2021-07-28 19.46 19.50 19.00 19.30 0.0M
2021-07-27 19.50 19.96 19.00 19.12 0.0M
2021-07-26 20.00 20.45 19.50 19.50 0.0M
2021-07-23 20.35 20.40 20.00 20.30 0.0M
2021-07-22 20.40 20.70 20.10 20.55 0.0M
2021-07-21 20.35 20.40 20.10 20.10 0.0M
2021-07-20 20.20 20.85 20.00 20.00 0.0M
2021-07-19 20.85 20.90 20.20 20.80 0.0M
2021-07-16 21.30 21.30 20.85 21.25 0.0M
2021-07-15 20.90 21.35 20.90 20.95 0.0M
2021-07-14 21.10 21.30 20.70 21.30 0.0M
2021-07-13 21.60 21.60 20.75 21.10 0.0M
2021-07-12 21.30 22.00 21.00 21.50 0.0M
2021-07-09 21.35 21.40 21.05 21.30 0.0M
2021-07-08 21.75 21.75 21.05 21.35 0.0M
2021-07-07 21.45 21.90 21.10 21.40 0.0M
2021-07-06 21.95 22.00 21.45 22.00 0.0M
2021-07-05 22.10 22.30 21.20 22.00 0.0M
2021-07-02 23.90 23.90 22.00 22.40 0.0M
2021-07-01 22.50 24.25 22.45 23.50 0.0M
2021-06-30 21.70 22.45 21.10 22.45 0.0M
2021-06-29 21.65 22.80 21.00 21.50 0.0M
2021-06-28 21.45 21.70 21.00 21.65 0.0M
2021-06-25 22.30 22.30 20.80 22.15 0.0M
2021-06-24 21.95 21.95 20.70 21.70 0.0M
2021-06-23 21.60 22.00 21.60 21.95 0.0M
2021-06-22 21.55 22.35 21.25 21.30 0.0M
2021-06-21 22.85 22.85 21.50 22.25 0.0M
2021-06-18 22.60 22.95 21.90 22.80 0.0M
2021-06-17 21.75 22.95 20.80 22.45 0.0M
2021-06-16 21.25 21.70 20.80 21.50 0.0M
2021-06-15 20.50 21.20 20.50 21.20 0.0M
2021-06-14 20.10 20.70 20.05 20.70 0.0M
2021-06-11 20.25 20.80 20.20 20.20 0.0M
2021-06-10 20.90 21.00 20.10 20.65 0.0M
2021-06-09 20.90 20.95 20.70 20.70 0.0M
2021-06-08 21.20 21.20 20.60 20.70 0.0M
2021-06-07 20.90 21.10 20.50 21.00 0.0M
2021-06-04 21.50 21.50 20.05 20.90 0.0M
2021-06-02 21.90 21.90 21.25 21.35 0.0M
2021-06-01 21.35 22.45 21.20 21.45 0.0M
2021-05-31 21.00 21.10 20.55 21.10 0.0M
2021-05-28 20.85 21.40 20.55 21.30 0.0M
2021-05-27 21.40 21.75 20.00 20.50 0.0M
2021-05-26 21.60 22.00 21.20 22.00 0.0M
2021-05-25 22.40 22.40 21.50 22.00 0.0M
2021-05-24 21.50 22.70 21.50 22.40 0.0M
2021-05-21 22.80 23.15 21.50 21.50 0.0M
2021-05-20 23.20 23.20 22.75 23.20 0.0M
2021-05-19 23.30 23.85 22.65 22.80 0.0M
2021-05-18 23.65 23.65 22.80 23.30 0.0M
2021-05-17 23.40 23.70 22.80 23.60 0.0M
2021-05-14 23.45 23.85 22.70 23.35 0.0M
2021-05-13 23.70 24.20 22.05 23.45 0.0M
2021-05-12 23.85 24.00 23.00 23.30 0.0M
2021-05-11 22.75 23.95 21.70 23.85 0.0M
2021-05-10 24.50 24.80 22.85 23.55 0.0M
2021-05-07 22.60 24.00 22.25 23.95 0.0M
2021-05-06 23.30 23.35 22.20 23.20 0.0M
2021-05-05 23.30 23.95 22.50 23.30 0.0M
2021-05-04 24.00 24.50 23.50 23.50 0.0M
2021-04-30 24.40 24.40 23.90 24.10 0.0M
2021-04-29 24.20 24.50 23.85 23.95 0.0M
2021-04-28 24.30 24.50 23.70 24.40 0.0M
2021-04-27 23.90 24.45 23.40 24.30 0.0M
2021-04-26 24.65 24.65 23.60 24.00 0.0M
2021-04-23 24.20 24.80 24.00 24.65 0.0M
2021-04-22 23.90 24.80 23.10 24.60 0.0M
2021-04-21 22.95 24.60 22.20 23.90 0.0M
2021-04-20 23.65 23.65 22.60 23.45 0.0M
2021-04-19 23.95 23.95 23.15 23.65 0.0M
2021-04-16 23.50 24.15 23.50 24.10 0.0M
2021-04-15 24.20 24.20 23.55 24.00 0.0M
2021-04-14 24.15 24.15 23.10 24.15 0.0M
2021-04-13 23.80 24.00 23.30 24.00 0.0M
2021-04-12 23.95 23.95 23.10 23.75 0.0M
2021-04-09 24.15 24.40 23.55 23.80 0.0M
2021-04-08 24.35 24.35 23.70 24.15 0.0M
2021-04-07 24.65 25.00 23.45 24.25 0.0M
2021-04-06 24.60 24.70 24.00 24.00 0.0M
2021-04-01 24.25 24.75 24.25 24.60 0.0M
2021-03-31 24.80 25.00 23.20 24.25 0.0M
2021-03-30 25.39 25.39 24.20 24.70 0.0M
2021-03-29 23.78 25.49 23.00 24.70 0.0M
2021-03-26 23.86 23.95 22.26 23.00 0.0M
2021-03-25 23.00 23.89 22.66 23.89 0.0M
2021-03-24 24.20 24.25 22.61 23.50 0.0M
2021-03-23 24.50 24.50 24.00 24.15 0.0M
2021-03-22 24.20 24.89 24.00 24.46 0.0M
2021-03-19 25.50 25.50 23.80 23.90 0.0M
2021-03-18 24.40 25.80 23.20 25.53 0.0M
2021-03-17 24.50 25.00 23.60 24.36 0.0M
2021-03-16 25.00 25.16 24.00 24.34 0.0M
2021-03-15 22.75 25.47 22.74 24.78 0.0M
2021-03-12 21.97 22.74 21.40 22.74 0.0M
2021-03-11 21.90 22.15 21.40 21.87 0.0M
2021-03-10 22.20 22.20 21.30 21.34 0.0M
2021-03-09 21.70 22.20 21.11 22.20 0.0M
2021-03-08 20.30 21.70 20.21 21.70 0.0M
2021-03-05 21.50 21.50 19.80 21.23 0.0M
2021-03-04 22.05 22.05 21.02 21.49 0.0M
2021-03-03 23.00 23.20 20.90 22.49 0.0M
2021-03-02 22.92 23.50 22.92 23.03 0.0M
2021-03-01 23.40 23.40 22.91 22.92 0.0M
2021-02-26 23.00 23.40 22.64 23.39 0.0M
2021-02-25 23.22 23.85 23.01 23.15 0.0M
2021-02-24 23.60 24.27 23.02 23.22 0.0M
2021-02-23 23.25 24.40 23.00 23.59 0.0M
2021-02-22 23.13 23.50 23.13 23.45 0.0M
2021-02-19 23.99 24.00 23.01 23.50 0.0M
2021-02-18 24.48 24.50 23.65 23.65 0.0M
2021-02-17 24.46 24.48 23.60 24.48 0.0M
2021-02-16 24.99 24.99 23.50 24.47 0.0M
2021-02-15 25.00 25.83 24.56 24.65 0.0M
2021-02-12 24.90 25.34 24.90 25.01 0.0M
2021-02-11 25.60 25.97 24.80 24.85 0.0M
2021-02-10 25.20 26.30 24.52 25.60 0.0M
2021-02-09 25.20 25.68 24.23 25.20 0.0M
2021-02-08 25.74 25.74 24.20 25.20 0.0M
2021-02-05 25.00 26.00 24.60 25.39 0.0M
2021-02-04 25.95 25.98 24.00 24.51 0.0M
2021-02-03 25.78 26.49 25.50 25.89 0.0M
2021-02-02 25.25 26.80 24.90 25.70 0.0M
2021-02-01 25.70 25.70 24.50 25.24 0.0M
2021-01-29 24.69 25.40 23.80 24.30 0.0M
2021-01-28 23.15 24.40 22.80 24.35 0.0M
2021-01-27 25.41 26.50 22.40 23.49 0.0M
2021-01-26 26.61 27.20 25.05 25.54 0.0M
2021-01-25 22.16 27.49 22.15 25.65 0.1M
2021-01-22 22.90 23.15 22.55 23.15 0.0M
2021-01-21 22.90 23.00 22.35 22.60 0.0M
2021-01-20 23.50 23.65 22.80 23.09 0.0M
2021-01-19 22.91 23.77 22.90 23.69 0.0M
2021-01-18 23.10 23.38 22.70 22.90 0.0M
2021-01-15 23.60 23.83 22.52 23.35 0.0M
2021-01-14 24.00 24.00 23.00 23.77 0.0M
2021-01-13 24.65 24.65 22.92 24.00 0.0M
2021-01-12 22.86 24.00 22.86 23.80 0.0M
2021-01-11 22.50 23.89 22.10 23.50 0.0M
2021-01-08 23.70 25.50 22.12 23.00 0.0M
2021-01-07 24.70 25.00 23.00 23.70 0.0M
2021-01-05 25.10 25.10 22.65 24.63 0.0M
2021-01-04 26.28 27.30 24.43 24.60 0.0M