Stalprofil (STFP)

STFP
🏛️ Polonia →
8.28
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
2022-12-30 9.98 10.00 9.85 10.00 0.0M
2022-12-29 9.86 9.96 9.83 9.96 0.0M
2022-12-28 9.82 9.97 9.81 9.86 0.0M
2022-12-27 10.00 10.00 9.90 9.92 0.0M
2022-12-23 10.00 10.06 9.94 10.00 0.0M
2022-12-22 9.97 10.04 9.94 10.00 0.0M
2022-12-21 9.96 10.12 9.80 9.97 0.0M
2022-12-20 10.00 10.06 9.90 9.94 0.0M
2022-12-19 10.00 10.08 9.54 10.00 0.0M
2022-12-16 10.30 10.30 9.80 10.06 0.0M
2022-12-15 10.44 10.50 10.38 10.38 0.0M
2022-12-14 10.44 10.54 10.40 10.44 0.0M
2022-12-13 10.52 10.52 10.42 10.50 0.0M
2022-12-12 10.50 10.50 10.42 10.44 0.0M
2022-12-09 10.48 10.54 10.44 10.48 0.0M
2022-12-08 10.52 10.54 10.30 10.36 0.0M
2022-12-07 10.54 10.54 10.46 10.46 0.0M
2022-12-06 10.38 10.60 10.30 10.54 0.0M
2022-12-05 10.26 10.38 10.26 10.38 0.0M
2022-12-02 10.30 10.38 10.24 10.24 0.0M
2022-12-01 10.30 10.32 10.24 10.30 0.0M
2022-11-30 10.16 10.34 10.16 10.30 0.0M
2022-11-29 10.40 10.40 10.02 10.34 0.0M
2022-11-28 10.38 10.42 10.30 10.40 0.0M
2022-11-25 10.12 10.40 10.10 10.36 0.0M
2022-11-24 10.08 10.12 10.08 10.12 0.0M
2022-11-23 10.10 10.10 10.00 10.08 0.0M
2022-11-22 10.14 10.14 10.02 10.04 0.0M
2022-11-21 10.18 10.18 10.08 10.10 0.0M
2022-11-18 10.10 10.20 9.94 10.18 0.0M
2022-11-17 10.06 10.18 9.94 10.04 0.0M
2022-11-16 10.14 10.20 9.80 10.10 0.0M
2022-11-15 10.24 10.46 10.10 10.34 0.0M
2022-11-14 10.00 10.36 10.00 10.24 0.0M
2022-11-10 10.00 10.00 9.80 10.00 0.0M
2022-11-09 10.20 10.20 9.99 10.00 0.0M
2022-11-08 10.30 10.30 10.04 10.12 0.0M
2022-11-07 10.16 10.50 10.00 10.12 0.0M
2022-11-04 9.22 10.98 9.22 10.04 0.1M
2022-11-03 9.23 9.23 9.13 9.22 0.0M
2022-11-02 8.85 9.70 8.85 9.23 0.0M
2022-10-31 8.90 9.19 8.71 8.85 0.0M
2022-10-28 8.81 8.94 8.75 8.91 0.0M
2022-10-27 8.80 8.85 8.75 8.81 0.0M
2022-10-26 8.77 8.82 8.38 8.78 0.0M
2022-10-25 9.26 9.26 8.45 8.70 0.0M
2022-10-24 9.23 9.28 9.23 9.27 0.0M
2022-10-21 8.90 9.60 8.81 9.23 0.0M
2022-10-20 8.56 9.39 8.50 8.90 0.0M
2022-10-19 8.51 8.62 8.50 8.55 0.0M
2022-10-18 8.56 8.65 8.48 8.48 0.0M
2022-10-17 8.41 8.56 8.35 8.51 0.0M
2022-10-14 8.29 8.49 8.29 8.40 0.0M
2022-10-13 8.25 8.34 8.10 8.29 0.0M
2022-10-12 8.60 8.69 8.21 8.28 0.0M
2022-10-11 8.71 8.77 8.49 8.62 0.0M
2022-10-10 8.84 8.84 8.71 8.79 0.0M
2022-10-07 8.86 8.87 8.70 8.83 0.0M
2022-10-06 8.91 8.96 8.81 8.91 0.0M
2022-10-05 8.84 8.97 8.80 8.91 0.0M
2022-10-04 8.64 8.78 8.64 8.74 0.0M
2022-10-03 8.56 8.65 8.43 8.63 0.0M
2022-09-30 8.37 8.64 8.37 8.55 0.0M
2022-09-29 8.68 8.68 8.34 8.41 0.0M
2022-09-28 8.83 8.89 8.25 8.49 0.0M
2022-09-27 8.87 9.13 8.83 8.98 0.0M
2022-09-26 9.42 9.42 8.86 8.94 0.0M
2022-09-23 9.54 9.54 9.43 9.43 0.0M
2022-09-22 9.53 9.54 9.43 9.54 0.0M
2022-09-21 9.50 9.56 9.41 9.53 0.0M
2022-09-20 9.56 9.56 9.50 9.50 0.0M
2022-09-19 9.56 9.56 9.50 9.55 0.0M
2022-09-16 9.50 9.59 9.49 9.56 0.0M
2022-09-15 9.53 9.57 9.40 9.46 0.0M
2022-09-14 9.49 9.58 9.42 9.55 0.0M
2022-09-13 9.57 9.68 9.49 9.52 0.0M
2022-09-12 9.74 9.74 9.34 9.57 0.0M
2022-09-09 9.71 9.73 9.63 9.73 0.0M
2022-09-08 9.54 9.68 9.54 9.68 0.0M
2022-09-07 9.50 9.59 9.49 9.51 0.0M
2022-09-06 9.50 9.56 9.40 9.49 0.0M
2022-09-05 9.70 9.74 9.50 9.50 0.0M
2022-09-02 9.58 9.74 9.58 9.74 0.0M
2022-09-01 9.49 9.74 9.33 9.58 0.0M
2022-08-31 9.42 9.50 9.34 9.49 0.0M
2022-08-30 9.38 9.47 9.32 9.41 0.0M
2022-08-29 9.58 9.58 9.11 9.32 0.0M
2022-08-26 9.95 9.95 9.21 9.58 0.0M
2022-08-25 10.08 10.14 9.92 10.00 0.0M
2022-08-24 10.18 10.40 9.92 10.10 0.0M
2022-08-23 10.60 10.60 9.82 10.24 0.0M
2022-08-22 11.70 11.70 11.42 11.54 0.0M
2022-08-19 11.78 11.80 11.46 11.70 0.0M
2022-08-18 11.80 11.80 11.68 11.70 0.0M
2022-08-17 11.88 11.90 11.72 11.72 0.0M
2022-08-16 11.78 11.90 11.70 11.86 0.0M
2022-08-12 11.80 11.84 11.66 11.70 0.0M
2022-08-11 11.54 11.78 11.54 11.78 0.0M
2022-08-10 11.54 11.54 11.52 11.54 0.0M
2022-08-09 11.66 11.66 11.54 11.54 0.0M
2022-08-08 11.60 11.66 11.50 11.64 0.0M
2022-08-05 11.64 11.64 11.48 11.60 0.0M
2022-08-04 11.58 11.66 11.42 11.50 0.0M
2022-08-03 11.50 11.68 11.48 11.58 0.0M
2022-08-02 11.32 11.50 11.24 11.50 0.0M
2022-08-01 11.36 11.50 11.20 11.24 0.0M
2022-07-29 11.06 11.22 10.96 11.20 0.0M
2022-07-28 11.04 11.14 10.92 11.10 0.0M
2022-07-27 11.14 11.16 10.96 11.04 0.0M
2022-07-26 11.20 11.20 11.08 11.14 0.0M
2022-07-25 11.18 11.32 11.10 11.12 0.0M
2022-07-22 11.00 11.14 10.96 11.14 0.0M
2022-07-21 10.94 11.00 10.92 11.00 0.0M
2022-07-20 11.00 11.00 10.86 10.90 0.0M
2022-07-19 10.88 11.06 10.82 10.98 0.0M
2022-07-18 10.76 11.14 10.76 11.04 0.0M
2022-07-15 10.74 10.74 10.66 10.74 0.0M
2022-07-14 10.72 10.80 10.72 10.74 0.0M
2022-07-13 10.70 10.80 10.66 10.76 0.0M
2022-07-12 10.78 10.78 10.68 10.76 0.0M
2022-07-11 10.76 10.80 10.64 10.78 0.0M
2022-07-08 10.80 10.80 10.52 10.76 0.0M
2022-07-07 10.64 10.80 10.02 10.80 0.0M
2022-07-06 10.72 10.76 10.60 10.62 0.0M
2022-07-05 10.80 10.90 10.62 10.74 0.0M
2022-07-04 10.90 10.90 10.72 10.72 0.0M
2022-07-01 10.84 10.96 10.78 10.90 0.0M
2022-06-30 10.90 10.92 10.76 10.76 0.0M
2022-06-29 10.98 11.00 10.86 10.90 0.0M
2022-06-28 10.76 10.96 10.70 10.84 0.0M
2022-06-27 10.78 10.88 10.58 10.70 0.0M
2022-06-24 10.70 10.78 10.60 10.64 0.0M
2022-06-23 10.60 10.76 10.54 10.70 0.0M
2022-06-22 10.80 10.80 10.56 10.68 0.0M
2022-06-21 10.96 11.00 10.64 10.88 0.0M
2022-06-20 11.00 11.00 10.82 10.84 0.0M
2022-06-17 11.00 11.10 10.92 11.00 0.0M
2022-06-15 11.08 11.10 10.96 11.00 0.0M
2022-06-14 10.92 11.24 10.92 11.06 0.0M
2022-06-13 11.00 11.06 10.52 10.92 0.0M
2022-06-10 11.28 11.34 11.02 11.06 0.0M
2022-06-09 11.48 11.56 11.24 11.26 0.0M
2022-06-08 11.48 11.58 11.26 11.38 0.0M
2022-06-07 11.60 11.62 11.32 11.42 0.0M
2022-06-06 11.70 11.78 11.52 11.58 0.0M
2022-06-03 11.80 11.80 11.68 11.68 0.0M
2022-06-02 11.80 11.80 11.72 11.80 0.0M
2022-06-01 11.80 11.84 11.60 11.80 0.0M
2022-05-31 11.94 11.98 11.80 11.88 0.0M
2022-05-30 11.72 12.00 11.70 11.88 0.0M
2022-05-27 11.66 11.76 11.60 11.68 0.0M
2022-05-26 11.56 11.84 11.56 11.64 0.0M
2022-05-25 11.58 11.70 11.40 11.70 0.0M
2022-05-24 11.60 11.74 11.26 11.26 0.0M
2022-05-23 11.28 11.58 11.28 11.58 0.0M
2022-05-20 11.30 11.42 11.24 11.24 0.0M
2022-05-19 11.30 11.48 11.16 11.26 0.0M
2022-05-18 11.46 11.56 11.36 11.40 0.0M
2022-05-17 11.50 11.50 11.30 11.40 0.0M
2022-05-16 11.20 11.56 11.20 11.36 0.0M
2022-05-13 11.00 11.36 10.98 11.20 0.0M
2022-05-12 11.16 11.24 10.88 10.96 0.0M
2022-05-11 11.60 11.66 11.26 11.30 0.0M
2022-05-10 11.52 11.60 11.30 11.56 0.0M
2022-05-09 11.74 11.74 11.40 11.60 0.0M
2022-05-06 12.00 12.00 10.94 11.76 0.0M
2022-05-05 11.92 12.16 11.90 11.90 0.0M
2022-05-04 12.18 12.18 11.86 11.92 0.0M
2022-05-02 12.06 12.28 11.92 12.06 0.0M
2022-04-29 12.30 12.32 12.00 12.02 0.0M
2022-04-28 12.00 12.16 11.90 12.12 0.0M
2022-04-27 11.90 12.06 11.80 11.86 0.0M
2022-04-26 11.88 12.40 11.70 11.90 0.1M
2022-04-25 12.00 12.00 11.62 11.80 0.0M
2022-04-22 12.20 12.30 11.92 12.00 0.0M
2022-04-21 12.36 12.36 12.20 12.28 0.0M
2022-04-20 12.46 12.48 12.36 12.36 0.0M
2022-04-19 12.48 12.48 12.36 12.40 0.0M
2022-04-14 12.34 12.48 12.34 12.38 0.0M
2022-04-13 12.50 12.50 12.32 12.34 0.0M
2022-04-12 12.20 12.40 12.05 12.35 0.0M
2022-04-11 11.65 12.50 11.60 12.10 0.1M
2022-04-08 11.55 11.75 11.55 11.55 0.0M
2022-04-07 11.60 11.70 11.55 11.55 0.0M
2022-04-06 11.70 11.70 11.40 11.65 0.0M
2022-04-05 11.80 11.80 11.65 11.70 0.0M
2022-04-04 11.95 12.00 11.50 11.65 0.1M
2022-04-01 11.80 11.95 11.70 11.80 0.0M
2022-03-31 11.65 11.90 11.60 11.60 0.0M
2022-03-30 11.95 11.95 11.65 11.70 0.0M
2022-03-29 12.10 12.20 11.75 11.80 0.0M
2022-03-28 12.25 12.25 12.10 12.10 0.0M
2022-03-25 12.25 12.25 12.00 12.25 0.0M
2022-03-24 11.85 12.25 11.75 12.25 0.0M
2022-03-23 12.00 12.15 11.75 11.90 0.0M
2022-03-22 11.85 12.20 11.85 12.00 0.0M
2022-03-21 12.30 12.30 11.75 11.80 0.0M
2022-03-18 11.60 12.65 11.50 12.20 0.1M
2022-03-17 11.40 11.60 11.30 11.60 0.0M
2022-03-16 11.35 11.45 11.25 11.30 0.0M
2022-03-15 11.25 11.30 11.10 11.25 0.0M
2022-03-14 10.95 11.15 10.85 11.15 0.0M
2022-03-11 10.90 11.20 10.80 10.85 0.0M
2022-03-10 10.85 10.95 10.55 10.95 0.0M
2022-03-09 11.15 11.20 10.65 10.70 0.0M
2022-03-08 11.20 11.50 10.60 10.60 0.0M
2022-03-07 11.20 11.45 10.90 11.15 0.1M
2022-03-04 10.60 11.50 10.45 11.00 0.2M
2022-03-03 11.10 11.15 10.30 10.60 0.0M
2022-03-02 9.72 11.00 9.72 10.70 0.1M
2022-03-01 9.88 9.98 9.64 9.76 0.0M
2022-02-28 9.20 10.10 9.20 9.90 0.0M
2022-02-25 9.06 9.66 9.00 9.38 0.0M
2022-02-24 9.32 9.56 8.80 9.02 0.0M
2022-02-23 10.30 10.40 10.00 10.15 0.1M
2022-02-22 10.00 10.30 10.00 10.30 0.0M
2022-02-21 10.30 10.60 10.05 10.30 0.0M
2022-02-18 10.30 10.30 10.00 10.25 0.0M
2022-02-17 10.45 10.55 10.15 10.15 0.0M
2022-02-16 10.45 10.45 10.30 10.40 0.0M
2022-02-15 10.15 10.45 10.15 10.40 0.0M
2022-02-14 10.35 10.50 10.10 10.20 0.0M
2022-02-11 10.70 10.80 10.45 10.65 0.1M
2022-02-10 10.60 11.40 10.60 10.70 0.2M
2022-02-09 10.20 10.30 10.20 10.20 0.0M
2022-02-08 10.30 10.30 10.20 10.20 0.0M
2022-02-07 10.20 10.30 10.20 10.30 0.0M
2022-02-04 10.20 10.30 10.20 10.30 0.0M
2022-02-03 10.35 10.35 10.20 10.30 0.0M
2022-02-02 10.35 10.40 10.15 10.30 0.0M
2022-02-01 10.30 10.40 10.25 10.35 0.0M
2022-01-31 9.98 10.25 9.90 10.25 0.0M
2022-01-28 10.10 10.10 9.98 10.05 0.0M
2022-01-27 9.88 10.10 9.82 10.10 0.0M
2022-01-26 9.88 10.10 9.84 9.98 0.0M
2022-01-25 9.80 9.90 9.68 9.68 0.0M
2022-01-24 10.15 10.15 9.50 9.82 0.0M
2022-01-21 10.25 10.45 10.05 10.15 0.0M
2022-01-20 10.35 10.35 10.25 10.35 0.0M
2022-01-19 10.35 10.35 10.30 10.35 0.0M
2022-01-18 10.45 10.45 10.40 10.40 0.0M
2022-01-17 10.55 10.55 10.45 10.45 0.0M
2022-01-14 10.55 10.55 10.50 10.55 0.0M
2022-01-13 10.60 10.60 10.50 10.55 0.0M
2022-01-12 10.65 10.70 10.60 10.60 0.0M
2022-01-11 10.55 10.60 10.55 10.55 0.0M
2022-01-10 10.80 10.80 10.50 10.55 0.0M
2022-01-07 10.85 10.85 10.70 10.70 0.0M
2022-01-05 10.70 10.90 10.55 10.85 0.0M
2022-01-04 10.50 10.80 10.50 10.70 0.0M
2022-01-03 10.15 10.50 10.00 10.50 0.0M