Skarbiec (SKH1)

SKH1
🏛️ Polonia →
30.20
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 25.00 25.50 24.20 25.50 0.0M
2023-12-28 25.00 25.10 24.50 25.00 0.0M
2023-12-27 24.30 25.00 24.30 25.00 0.0M
2023-12-22 24.90 24.90 24.20 24.90 0.0M
2023-12-21 24.80 25.00 24.20 24.90 0.0M
2023-12-20 24.90 24.90 23.80 24.90 0.0M
2023-12-19 24.10 24.80 23.70 24.80 0.0M
2023-12-18 24.00 24.00 22.80 24.00 0.0M
2023-12-15 23.90 24.00 22.40 24.00 0.0M
2023-12-14 23.20 23.90 23.20 23.90 0.0M
2023-12-13 23.30 23.70 23.00 23.70 0.0M
2023-12-12 23.80 23.80 23.10 23.70 0.0M
2023-12-11 22.50 23.80 22.00 23.80 0.0M
2023-12-08 22.70 22.70 22.10 22.70 0.0M
2023-12-07 22.20 22.70 22.10 22.70 0.0M
2023-12-06 22.70 23.00 22.60 22.70 0.0M
2023-12-05 22.90 23.10 22.60 22.80 0.0M
2023-12-04 22.50 22.80 22.40 22.80 0.0M
2023-12-01 21.00 22.40 21.00 22.40 0.0M
2023-11-30 21.80 21.80 20.30 21.70 0.0M
2023-11-29 22.00 22.00 21.20 21.80 0.0M
2023-11-28 21.40 22.20 21.00 22.20 0.0M
2023-11-27 21.60 21.60 21.20 21.30 0.0M
2023-11-24 22.40 22.40 21.60 21.60 0.0M
2023-11-23 21.90 22.40 21.20 22.40 0.0M
2023-11-22 21.00 22.00 20.60 21.90 0.0M
2023-11-21 20.90 21.20 20.30 21.00 0.1M
2023-11-20 20.60 20.90 20.00 20.90 0.0M
2023-11-17 20.00 20.80 20.00 20.80 0.0M
2023-11-16 19.90 20.30 19.90 20.30 0.0M
2023-11-15 19.90 19.90 19.80 19.90 0.0M
2023-11-14 20.10 20.10 19.85 19.90 0.0M
2023-11-13 19.90 20.30 19.90 20.10 0.0M
2023-11-10 20.00 20.00 19.50 19.50 0.0M
2023-11-09 19.95 20.30 19.95 20.30 0.0M
2023-11-08 19.85 19.85 19.80 19.80 0.0M
2023-11-07 20.10 20.20 20.00 20.20 0.0M
2023-11-06 20.00 20.10 19.85 20.10 0.0M
2023-11-03 20.00 20.30 20.00 20.30 0.0M
2023-11-02 19.80 20.00 19.80 19.80 0.0M
2023-10-31 19.95 19.95 19.90 19.90 0.0M
2023-10-30 19.95 20.30 19.85 19.85 0.0M
2023-10-27 19.85 19.95 19.85 19.95 0.0M
2023-10-26 20.00 20.00 19.55 19.95 0.0M
2023-10-25 20.10 20.10 19.90 20.10 0.0M
2023-10-24 20.30 20.50 20.00 20.40 0.0M
2023-10-23 20.60 20.60 20.10 20.60 0.0M
2023-10-20 21.30 21.30 20.00 20.00 0.0M
2023-10-19 21.00 21.10 20.50 20.50 0.0M
2023-10-18 21.00 21.00 21.00 21.00 0.0M
2023-10-17 20.30 21.00 20.30 21.00 0.0M
2023-10-16 20.20 20.30 20.00 20.30 0.0M
2023-10-13 20.20 20.30 20.00 20.30 0.0M
2023-10-12 20.30 20.30 19.30 20.20 0.0M
2023-10-11 21.00 21.00 20.20 20.30 0.0M
2023-10-10 20.60 21.00 20.60 21.00 0.0M
2023-10-09 20.60 20.60 20.60 20.60 0.0M
2023-10-06 20.80 20.80 20.30 20.60 0.0M
2023-10-05 20.70 21.30 20.40 21.00 0.0M
2023-10-04 20.20 20.90 20.10 20.80 0.0M
2023-10-03 20.40 20.40 20.20 20.30 0.0M
2023-10-02 20.10 20.70 20.10 20.40 0.0M
2023-09-29 20.30 20.40 20.20 20.40 0.0M
2023-09-28 20.40 20.40 20.10 20.20 0.0M
2023-09-27 20.90 20.90 20.70 20.70 0.0M
2023-09-26 20.70 20.90 20.40 20.70 0.0M
2023-09-25 20.70 21.00 20.30 20.30 0.0M
2023-09-22 20.70 20.70 20.60 20.70 0.0M
2023-09-21 20.80 20.80 20.30 20.70 0.0M
2023-09-20 20.50 20.80 20.50 20.80 0.0M
2023-09-19 20.50 20.90 20.40 20.90 0.0M
2023-09-18 21.00 21.00 20.50 20.50 0.0M
2023-09-15 21.20 21.60 20.40 21.00 0.0M
2023-09-14 21.40 21.40 21.00 21.20 0.0M
2023-09-13 21.30 21.30 20.80 21.00 0.0M
2023-09-12 20.90 21.40 20.90 21.10 0.0M
2023-09-11 21.70 22.20 20.20 21.00 0.1M
2023-09-08 21.00 22.00 21.00 21.40 0.0M
2023-09-07 20.40 20.50 20.20 20.40 0.0M
2023-09-06 20.70 20.70 20.50 20.60 0.0M
2023-09-05 21.20 21.30 20.50 20.80 0.0M
2023-09-04 22.00 22.00 21.20 21.20 0.0M
2023-09-01 23.20 23.20 22.00 22.00 0.0M
2023-08-31 22.50 23.50 22.50 22.70 0.0M
2023-08-30 22.50 22.50 22.00 22.00 0.0M
2023-08-29 22.00 22.00 22.00 22.00 0.0M
2023-08-28 22.90 22.90 21.70 22.60 0.0M
2023-08-25 21.80 23.20 21.80 23.20 0.0M
2023-08-24 21.80 21.80 21.80 21.80 0.0M
2023-08-23 21.80 21.80 21.70 21.70 0.0M
2023-08-22 22.00 22.50 21.90 22.00 0.0M
2023-08-21 22.80 22.80 21.70 22.00 0.0M
2023-08-18 23.20 23.20 23.00 23.00 0.0M
2023-08-17 23.30 23.40 23.00 23.20 0.0M
2023-08-16 23.70 23.70 23.00 23.30 0.0M
2023-08-14 24.00 24.00 22.90 24.00 0.0M
2023-08-11 22.60 24.00 22.60 24.00 0.0M
2023-08-10 22.80 23.00 22.60 22.90 0.0M
2023-08-09 23.30 23.40 22.10 22.80 0.0M
2023-08-08 24.00 24.00 23.20 23.20 0.0M
2023-08-07 23.80 24.50 23.80 24.40 0.0M
2023-08-04 24.60 24.60 23.00 23.80 0.0M
2023-08-03 24.00 24.80 23.30 23.90 0.0M
2023-08-02 23.10 24.00 22.70 22.80 0.0M
2023-08-01 23.00 23.80 23.00 23.80 0.0M
2023-07-31 22.80 23.50 22.80 22.90 0.0M
2023-07-28 23.20 23.50 22.80 23.40 0.0M
2023-07-27 22.60 23.50 22.60 23.30 0.0M
2023-07-26 23.20 23.20 23.00 23.00 0.0M
2023-07-25 24.00 24.00 23.00 23.70 0.0M
2023-07-24 24.70 24.70 23.70 24.60 0.0M
2023-07-21 22.90 25.00 22.30 24.70 0.1M
2023-07-20 23.50 24.00 22.60 23.00 0.0M
2023-07-19 20.00 23.70 20.00 23.50 0.0M
2023-07-18 19.85 19.85 19.70 19.75 0.0M
2023-07-17 20.00 20.00 19.85 19.85 0.0M
2023-07-14 20.20 20.40 20.00 20.00 0.0M
2023-07-13 20.10 20.40 19.85 19.85 0.0M
2023-07-12 19.80 19.80 19.75 19.75 0.0M
2023-07-11 19.85 20.30 19.70 19.80 0.0M
2023-07-10 19.80 19.90 19.80 19.85 0.0M
2023-07-07 19.85 20.30 19.80 19.80 0.0M
2023-07-06 19.80 20.40 19.70 20.40 0.0M
2023-07-05 20.00 20.30 19.80 20.30 0.0M
2023-07-04 20.40 20.40 20.40 20.40 0.0M
2023-07-03 19.60 20.80 19.60 20.40 0.0M
2023-06-30 19.75 19.75 19.15 19.15 0.0M
2023-06-29 19.90 20.00 19.90 19.95 0.0M
2023-06-28 19.65 20.00 19.30 20.00 0.2M
2023-06-27 19.75 20.20 19.65 19.65 0.0M
2023-06-26 19.60 19.60 19.20 19.60 0.0M
2023-06-23 19.60 19.60 19.60 19.60 0.0M
2023-06-22 19.70 19.70 19.10 19.65 0.0M
2023-06-21 19.25 19.70 19.25 19.60 0.0M
2023-06-20 19.10 19.20 19.10 19.20 0.0M
2023-06-19 19.00 19.10 19.00 19.00 0.0M
2023-06-16 18.55 19.10 18.55 19.00 0.0M
2023-06-15 18.50 18.50 18.40 18.40 0.0M
2023-06-13 18.55 18.85 18.30 18.30 0.0M
2023-06-12 19.00 19.00 18.20 18.90 0.0M
2023-06-09 18.25 19.20 18.25 18.80 0.0M
2023-06-07 18.00 18.00 18.00 18.00 0.0M
2023-06-06 18.45 18.50 18.00 18.00 0.0M
2023-06-05 19.05 19.05 18.40 18.40 0.0M
2023-06-02 18.00 19.25 18.00 19.15 0.0M
2023-06-01 17.85 18.45 17.50 18.45 0.0M
2023-05-31 17.95 17.95 17.85 17.90 0.0M
2023-05-30 18.05 18.30 18.05 18.30 0.0M
2023-05-29 18.50 18.50 18.25 18.25 0.0M
2023-05-26 18.00 18.50 17.85 18.50 0.0M
2023-05-25 18.05 18.10 17.70 17.95 0.0M
2023-05-24 18.90 18.90 18.10 18.60 0.0M
2023-05-23 19.05 19.10 18.70 18.75 0.0M
2023-05-22 19.15 19.35 19.15 19.35 0.0M
2023-05-19 19.10 19.15 19.00 19.15 0.0M
2023-05-18 19.10 19.10 19.05 19.05 0.0M
2023-05-17 19.10 19.15 19.10 19.15 0.0M
2023-05-16 19.25 19.30 19.10 19.10 0.0M
2023-05-15 19.40 19.40 19.10 19.35 0.0M
2023-05-12 19.40 19.45 19.40 19.40 0.0M
2023-05-11 19.45 19.45 19.40 19.40 0.0M
2023-05-10 19.30 19.45 19.20 19.45 0.0M
2023-05-09 19.55 19.55 19.30 19.30 0.0M
2023-05-08 19.55 19.55 19.55 19.55 0.0M
2023-05-05 19.55 19.55 19.55 19.55 0.0M
2023-05-04 19.70 19.90 19.50 19.50 0.0M
2023-05-02 19.60 19.75 19.35 19.65 0.0M
2023-04-28 19.50 19.60 19.45 19.60 0.0M
2023-04-27 19.60 19.60 19.40 19.40 0.0M
2023-04-26 19.70 19.90 19.45 19.60 0.0M
2023-04-25 19.40 19.40 19.35 19.35 0.0M
2023-04-24 19.40 19.75 19.40 19.50 0.0M
2023-04-21 19.20 19.70 19.20 19.40 0.0M
2023-04-20 19.30 19.50 19.00 19.50 0.0M
2023-04-19 19.30 19.30 19.25 19.25 0.0M
2023-04-18 19.50 19.50 19.25 19.25 0.0M
2023-04-17 19.40 19.50 19.40 19.50 0.0M
2023-04-14 19.55 19.60 19.55 19.55 0.0M
2023-04-13 19.60 19.70 19.60 19.60 0.0M
2023-04-12 19.40 19.95 19.40 19.95 0.0M
2023-04-11 19.10 19.55 19.10 19.55 0.0M
2023-04-06 19.30 19.30 19.00 19.00 0.0M
2023-04-05 19.45 19.60 19.25 19.25 0.0M
2023-04-04 19.20 19.60 19.20 19.60 0.0M
2023-04-03 19.00 19.60 18.80 19.20 0.0M
2023-03-31 19.55 19.55 18.60 18.80 0.0M
2023-03-30 19.30 19.90 19.30 19.90 0.0M
2023-03-29 19.55 19.95 19.15 19.85 0.0M
2023-03-28 19.60 19.60 19.10 19.60 0.0M
2023-03-27 19.60 19.70 18.70 19.60 0.0M
2023-03-24 19.55 19.90 19.45 19.90 0.0M
2023-03-23 19.80 19.95 19.80 19.95 0.0M
2023-03-22 19.70 19.90 19.55 19.90 0.0M
2023-03-21 19.40 19.95 19.40 19.95 0.0M
2023-03-20 19.30 19.60 19.25 19.40 0.0M
2023-03-17 19.30 20.10 19.20 19.60 0.0M
2023-03-16 19.75 19.75 19.20 19.20 0.0M
2023-03-15 20.30 20.30 19.50 19.80 0.0M
2023-03-14 20.00 20.40 19.60 20.30 0.0M
2023-03-13 20.60 20.90 20.00 20.00 0.0M
2023-03-10 20.60 20.70 20.30 20.70 0.0M
2023-03-09 20.90 21.00 20.60 21.00 0.0M
2023-03-08 20.60 21.40 20.50 21.00 0.0M
2023-03-07 20.50 20.90 20.50 20.50 0.0M
2023-03-06 20.60 20.70 20.30 20.40 0.0M
2023-03-03 20.40 20.90 20.40 20.80 0.0M
2023-03-02 20.40 20.40 20.40 20.40 0.0M
2023-03-01 19.90 20.60 19.90 20.50 0.0M
2023-02-28 19.90 19.95 19.85 19.85 0.0M
2023-02-27 20.20 20.20 19.85 20.00 0.0M
2023-02-24 20.00 20.20 19.60 20.20 0.0M
2023-02-23 20.50 20.50 20.10 20.10 0.0M
2023-02-22 20.30 20.70 20.10 20.40 0.0M
2023-02-21 20.40 20.50 20.30 20.30 0.0M
2023-02-20 20.70 20.80 20.30 20.70 0.0M
2023-02-17 21.30 21.30 20.70 20.70 0.0M
2023-02-16 20.70 20.90 20.70 20.70 0.0M
2023-02-15 21.50 21.50 21.00 21.00 0.0M
2023-02-14 21.00 21.20 20.40 21.00 0.0M
2023-02-13 21.70 21.70 20.30 21.40 0.0M
2023-02-10 20.80 21.50 20.60 21.40 0.0M
2023-02-09 21.10 21.40 20.90 21.30 0.0M
2023-02-08 21.10 21.20 21.00 21.10 0.0M
2023-02-07 21.00 21.20 20.50 21.00 0.0M
2023-02-06 21.40 21.80 20.60 21.30 0.0M
2023-02-03 21.50 21.80 21.50 21.80 0.0M
2023-02-02 21.80 21.80 21.40 21.40 0.0M
2023-02-01 21.70 21.80 21.60 21.80 0.0M
2023-01-31 21.80 21.80 21.50 21.80 0.0M
2023-01-30 21.60 21.80 21.60 21.80 0.0M
2023-01-27 21.40 22.10 21.40 21.90 0.0M
2023-01-26 21.50 21.50 21.40 21.40 0.0M
2023-01-25 22.10 22.10 21.30 21.30 0.0M
2023-01-24 21.90 22.50 21.90 22.00 0.0M
2023-01-23 21.70 21.90 21.60 21.90 0.0M
2023-01-20 21.30 21.40 21.10 21.40 0.0M
2023-01-19 21.90 22.10 21.00 21.40 0.0M
2023-01-18 21.10 22.10 21.00 21.90 0.0M
2023-01-17 21.10 21.10 21.10 21.10 0.0M
2023-01-16 21.10 21.50 21.10 21.10 0.0M
2023-01-13 20.90 21.30 20.90 21.10 0.0M
2023-01-12 21.20 21.20 20.60 20.60 0.0M
2023-01-11 21.20 21.40 21.10 21.30 0.0M
2023-01-10 21.00 21.80 21.00 21.80 0.0M
2023-01-09 20.80 21.50 20.60 21.40 0.0M
2023-01-05 20.30 20.80 20.00 20.30 0.0M
2023-01-04 19.65 20.80 19.65 20.60 0.0M
2023-01-03 19.40 19.65 19.15 19.60 0.0M
2023-01-02 18.90 19.65 18.90 19.50 0.0M