Wspierania Przedsiebiorczosci (PTW)

PTW
🏛️ Polonia →
146.00
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
2021-12-28 48.00 49.00 48.00 49.00 0.0M
2021-12-27 51.00 51.00 45.20 48.00 0.0M
2021-12-23 45.20 49.00 45.20 49.00 0.0M
2021-12-22 49.00 51.00 49.00 50.00 0.0M
2021-12-21 50.00 50.00 45.20 48.80 0.0M
2021-12-20 49.80 49.80 49.80 49.80 0.0M
2021-12-17 49.20 49.80 49.00 49.60 0.0M
2021-12-16 49.20 49.20 47.00 49.00 0.0M
2021-12-15 49.20 49.20 47.00 47.00 0.0M
2021-12-14 49.20 49.20 49.20 49.20 0.0M
2021-12-13 49.60 49.60 49.60 49.60 0.0M
2021-12-10 49.80 49.80 48.20 49.60 0.0M
2021-12-09 51.00 51.00 51.00 51.00 0.0M
2021-12-08 49.20 51.00 49.20 49.20 0.0M
2021-12-07 49.20 49.20 49.20 49.20 0.0M
2021-12-06 49.80 49.80 48.00 49.20 0.0M
2021-12-03 53.00 53.00 50.00 50.00 0.0M
2021-12-02 51.00 52.50 49.00 50.00 0.0M
2021-12-01 50.00 51.00 46.00 51.00 0.0M
2021-11-30 50.50 53.00 50.50 53.00 0.0M
2021-11-26 52.50 53.00 48.60 53.00 0.0M
2021-11-25 53.00 53.00 49.00 50.50 0.0M
2021-11-24 48.60 52.50 47.40 52.50 0.0M
2021-11-23 48.60 48.60 48.60 48.60 0.0M
2021-11-22 48.80 48.80 48.80 48.80 0.0M
2021-11-19 48.60 48.60 47.00 48.00 0.0M
2021-11-18 54.00 54.00 45.20 47.80 0.0M
2021-11-17 50.00 51.00 47.00 51.00 0.0M
2021-11-16 58.00 58.50 49.00 51.00 0.0M
2021-11-15 51.00 51.50 49.20 51.50 0.0M
2021-11-12 51.00 51.50 51.00 51.50 0.0M
2021-11-10 52.50 57.00 51.00 51.00 0.0M
2021-11-09 60.00 60.00 52.00 53.00 0.0M
2021-11-08 57.00 57.00 50.00 50.00 0.0M
2021-11-05 49.80 59.00 49.00 58.00 0.0M
2021-11-04 49.00 51.00 49.00 51.00 0.0M
2021-11-03 51.00 51.00 49.40 50.50 0.0M
2021-11-02 49.20 55.00 49.20 51.50 0.0M
2021-10-29 50.00 50.00 44.40 47.00 0.0M
2021-10-27 51.00 51.50 49.20 50.00 0.0M
2021-10-26 51.00 51.50 47.00 51.50 0.0M
2021-10-25 54.50 54.50 52.00 52.00 0.0M
2021-10-22 51.00 51.00 51.00 51.00 0.0M
2021-10-21 50.00 55.00 50.00 52.50 0.0M
2021-10-20 55.50 55.50 49.00 49.00 0.0M
2021-10-19 43.60 55.50 43.60 55.50 0.0M
2021-10-18 44.80 44.80 43.00 43.00 0.0M
2021-10-15 52.00 57.00 41.80 45.00 0.0M
2021-10-14 53.50 53.50 40.00 44.00 0.0M
2021-10-13 57.00 57.00 52.00 52.00 0.0M
2021-10-12 57.00 57.00 51.50 51.50 0.0M
2021-10-11 57.00 57.00 54.50 57.00 0.0M
2021-10-08 59.00 59.00 51.50 57.00 0.0M
2021-10-07 47.80 64.50 47.60 59.00 0.0M
2021-10-06 47.80 48.00 45.20 48.00 0.0M
2021-10-05 47.80 47.80 47.80 47.80 0.0M
2021-10-04 44.60 49.00 43.00 46.20 0.0M
2021-10-01 41.80 49.00 40.80 42.60 0.0M
2021-09-30 41.80 42.00 41.00 41.00 0.0M
2021-09-29 41.00 41.80 40.80 41.80 0.0M
2021-09-28 41.00 41.00 41.00 41.00 0.0M
2021-09-27 41.80 41.80 35.20 41.00 0.0M
2021-09-24 40.00 41.80 40.00 41.80 0.0M
2021-09-23 41.80 41.80 41.80 41.80 0.0M
2021-09-22 42.00 42.00 40.00 41.60 0.0M
2021-09-21 41.40 41.80 40.00 41.00 0.0M
2021-09-20 40.00 40.00 40.00 40.00 0.0M
2021-09-17 38.60 40.00 37.00 40.00 0.0M
2021-09-16 41.60 41.60 37.60 40.00 0.0M
2021-09-15 41.60 41.60 41.60 41.60 0.0M
2021-09-14 41.80 41.80 38.40 41.60 0.0M
2021-09-13 41.80 41.80 41.80 41.80 0.0M
2021-09-09 39.80 41.80 39.80 41.80 0.0M
2021-09-08 41.80 41.80 41.80 41.80 0.0M
2021-09-07 41.60 44.40 41.20 42.00 0.0M
2021-09-06 41.80 44.60 40.20 41.60 0.0M
2021-09-03 36.60 43.60 36.60 41.80 0.0M
2021-09-02 36.60 36.60 36.60 36.60 0.0M
2021-09-01 36.60 36.60 35.40 36.60 0.0M
2021-08-31 36.00 36.60 33.00 36.20 0.0M
2021-08-30 36.60 36.60 34.40 36.40 0.0M
2021-08-27 36.60 36.60 36.60 36.60 0.0M
2021-08-26 36.60 36.60 36.60 36.60 0.0M
2021-08-25 36.40 36.40 34.80 36.00 0.0M
2021-08-24 37.80 37.80 36.60 36.60 0.0M
2021-08-23 37.80 37.80 37.80 37.80 0.0M
2021-08-20 37.80 37.80 35.80 36.20 0.0M
2021-08-19 37.80 37.80 35.80 37.60 0.0M
2021-08-18 37.80 37.80 35.60 36.60 0.0M
2021-08-17 37.80 37.80 30.40 36.40 0.0M
2021-08-16 39.60 39.60 35.80 37.80 0.0M
2021-08-13 40.40 43.40 39.60 39.60 0.0M
2021-08-12 40.40 40.40 40.40 40.40 0.0M
2021-08-11 43.20 43.20 38.60 40.20 0.0M
2021-08-10 39.80 43.40 38.00 43.40 0.0M
2021-08-09 38.00 40.00 36.80 40.00 0.0M
2021-08-06 38.00 38.00 38.00 38.00 0.0M
2021-08-05 38.40 38.40 37.00 38.00 0.0M
2021-08-04 36.00 38.00 36.00 38.00 0.0M
2021-08-03 38.40 38.40 37.20 37.60 0.0M
2021-08-02 39.00 40.00 36.00 38.40 0.0M
2021-07-30 39.00 39.00 33.00 38.20 0.0M
2021-07-29 38.00 38.00 34.00 35.60 0.0M
2021-07-28 38.60 38.60 36.40 38.00 0.0M
2021-07-27 39.60 39.60 36.80 38.80 0.0M
2021-07-26 43.00 43.00 37.00 38.00 0.0M
2021-07-23 37.00 43.00 37.00 40.40 0.0M
2021-07-22 31.00 43.00 31.00 39.80 0.0M
2021-07-21 37.40 44.00 34.40 38.40 0.0M
2021-07-20 33.80 40.00 31.20 32.20 0.0M
2021-07-19 30.00 34.00 29.60 33.20 0.0M
2021-07-16 26.60 31.80 26.60 30.00 0.0M
2021-07-15 27.00 27.00 26.00 26.00 0.0M
2021-07-14 27.00 27.00 24.00 26.80 0.0M
2021-07-13 29.80 29.80 25.20 27.00 0.0M
2021-07-12 32.80 32.80 30.00 30.00 0.0M
2021-07-09 30.00 30.00 25.80 30.00 0.0M
2021-07-08 28.00 30.00 27.00 30.00 0.0M
2021-07-07 30.00 30.00 29.20 29.20 0.0M
2021-07-06 28.60 29.40 28.00 29.40 0.0M
2021-07-05 28.40 28.40 28.00 28.40 0.0M
2021-07-02 30.00 30.00 28.40 28.40 0.0M
2021-07-01 29.80 29.80 29.80 29.80 0.0M
2021-06-30 29.80 29.80 29.80 29.80 0.0M
2021-06-29 29.80 29.80 29.60 29.60 0.0M
2021-06-28 30.00 30.00 30.00 30.00 0.0M
2021-06-25 31.00 31.00 28.00 28.20 0.0M
2021-06-24 30.80 30.80 30.00 30.00 0.0M
2021-06-23 33.60 33.60 27.00 31.00 0.0M
2021-06-22 31.80 31.80 28.00 28.00 0.0M
2021-06-21 26.00 31.20 23.00 27.40 0.0M
2021-06-18 26.00 27.00 23.20 23.20 0.0M
2021-06-17 24.60 24.60 24.20 24.60 0.0M
2021-06-16 24.60 24.60 22.80 22.80 0.0M
2021-06-15 24.60 24.60 22.20 22.20 0.0M
2021-06-14 24.40 24.40 22.00 23.40 0.0M
2021-06-11 22.80 24.00 21.00 24.00 0.0M
2021-06-10 21.00 22.20 21.00 21.40 0.0M
2021-06-09 21.60 22.40 21.00 21.00 0.0M
2021-06-08 21.40 21.40 20.20 20.20 0.0M
2021-06-07 21.80 21.80 21.20 21.20 0.0M
2021-06-02 22.60 22.60 21.20 21.20 0.0M
2021-06-01 22.60 22.60 22.60 22.60 0.0M
2021-05-31 22.60 22.60 22.60 22.60 0.0M
2021-05-28 21.80 21.80 21.80 21.80 0.0M
2021-05-27 21.00 21.00 21.00 21.00 0.0M
2021-05-25 20.20 20.20 20.20 20.20 0.0M
2021-05-24 20.20 20.20 20.20 20.20 0.0M
2021-05-21 20.00 20.60 20.00 20.60 0.0M
2021-05-20 20.00 20.00 20.00 20.00 0.0M
2021-05-19 22.40 22.40 20.00 20.00 0.0M
2021-05-18 22.00 22.00 21.00 21.00 0.0M
2021-05-17 23.00 23.00 22.00 22.00 0.0M
2021-05-14 24.00 24.00 23.60 23.60 0.0M
2021-05-13 25.00 25.00 23.60 23.60 0.0M
2021-05-12 24.00 24.00 24.00 24.00 0.0M
2021-05-11 24.80 24.80 24.00 24.00 0.0M
2021-05-10 24.80 25.00 24.60 24.80 0.0M
2021-05-07 23.80 24.20 23.00 24.20 0.0M
2021-05-06 23.80 23.80 23.00 23.00 0.0M
2021-05-05 22.40 22.40 22.40 22.40 0.0M
2021-05-04 22.40 22.40 22.40 22.40 0.0M
2021-04-30 20.80 20.80 20.80 20.80 0.0M
2021-04-29 20.80 20.80 20.80 20.80 0.0M
2021-04-28 20.80 20.80 20.60 20.60 0.0M
2021-04-27 20.80 20.80 20.80 20.80 0.0M
2021-04-26 21.00 21.00 19.80 19.80 0.0M
2021-04-23 20.00 20.00 20.00 20.00 0.0M
2021-04-22 20.00 20.00 20.00 20.00 0.0M
2021-04-21 20.00 20.00 20.00 20.00 0.0M
2021-04-20 19.90 19.90 18.00 19.00 0.0M
2021-04-19 19.90 19.90 19.90 19.90 0.0M
2021-04-16 19.90 19.90 19.90 19.90 0.0M
2021-04-15 18.00 18.00 18.00 18.00 0.0M
2021-04-14 19.90 19.90 19.90 19.90 0.0M
2021-04-13 18.80 18.80 18.80 18.80 0.0M
2021-04-12 18.80 18.80 18.80 18.80 0.0M
2021-04-09 18.80 18.80 18.80 18.80 0.0M
2021-04-08 18.80 18.80 18.80 18.80 0.0M
2021-04-07 18.80 18.80 18.80 18.80 0.0M
2021-04-06 18.80 18.80 18.80 18.80 0.0M
2021-04-01 18.80 18.80 18.80 18.80 0.0M
2021-03-31 18.80 18.80 18.80 18.80 0.0M
2021-03-30 18.80 18.80 18.80 18.80 0.0M
2021-03-29 18.80 18.80 18.80 18.80 0.0M
2021-03-26 18.80 18.80 18.80 18.80 0.0M
2021-03-25 18.80 18.80 18.80 18.80 0.0M
2021-03-24 18.80 18.80 18.80 18.80 0.0M
2021-03-23 19.00 19.00 17.60 17.60 0.0M
2021-03-22 19.00 19.00 19.00 19.00 0.0M
2021-03-19 20.00 20.00 20.00 20.00 0.0M
2021-03-18 20.00 20.00 18.00 18.00 0.0M
2021-03-17 20.00 20.00 20.00 20.00 0.0M
2021-03-16 20.00 20.00 20.00 20.00 0.0M
2021-03-15 19.90 19.90 19.90 19.90 0.0M
2021-03-12 19.90 19.90 19.90 19.90 0.0M
2021-03-11 19.90 19.90 19.90 19.90 0.0M
2021-03-10 19.90 19.90 19.90 19.90 0.0M
2021-03-09 19.90 19.90 19.90 19.90 0.0M
2021-03-08 19.90 19.90 19.90 19.90 0.0M
2021-03-05 19.90 19.90 19.90 19.90 0.0M
2021-03-04 19.90 19.90 19.90 19.90 0.0M
2021-03-03 19.90 19.90 19.90 19.90 0.0M
2021-03-02 19.40 19.40 19.40 19.40 0.0M
2021-03-01 19.40 19.40 19.40 19.40 0.0M
2021-02-26 19.40 19.40 19.40 19.40 0.0M
2021-02-25 19.40 19.40 19.40 19.40 0.0M
2021-02-24 19.40 19.40 19.40 19.40 0.0M
2021-02-23 19.40 19.40 19.40 19.40 0.0M
2021-02-22 19.40 19.40 19.40 19.40 0.0M
2021-02-19 19.40 19.40 19.40 19.40 0.0M
2021-02-18 19.80 19.80 18.60 18.60 0.0M
2021-02-17 19.80 19.80 19.80 19.80 0.0M
2021-02-16 19.80 19.80 19.80 19.80 0.0M
2021-02-15 19.80 19.80 19.80 19.80 0.0M
2021-02-12 19.80 19.80 18.60 18.60 0.0M
2021-02-11 19.80 19.80 19.80 19.80 0.0M
2021-02-10 19.80 19.80 18.60 18.60 0.0M
2021-02-09 19.90 19.90 19.20 19.80 0.0M
2021-02-08 17.90 18.30 17.90 18.30 0.0M
2021-02-05 16.80 17.20 16.80 17.20 0.0M
2021-02-04 16.70 16.70 16.70 16.70 0.0M
2021-02-03 15.50 16.00 15.50 16.00 0.0M
2021-02-02 15.50 15.50 15.30 15.50 0.0M
2021-02-01 15.60 15.60 14.90 14.90 0.0M
2021-01-29 14.50 14.90 14.50 14.90 0.0M
2021-01-28 14.50 14.50 14.50 14.50 0.0M
2021-01-27 14.50 14.50 14.50 14.50 0.0M
2021-01-25 14.50 14.50 14.50 14.50 0.0M
2021-01-22 14.50 14.50 14.50 14.50 0.0M
2021-01-21 14.50 14.50 14.50 14.50 0.0M
2021-01-20 14.90 14.90 14.50 14.50 0.0M
2021-01-19 15.50 15.50 14.90 14.90 0.0M
2021-01-18 15.50 15.50 15.50 15.50 0.0M
2021-01-15 15.60 15.60 15.00 15.00 0.0M
2021-01-14 15.60 15.60 15.60 15.60 0.0M
2021-01-13 15.60 15.60 15.60 15.60 0.0M
2021-01-12 15.60 15.60 15.60 15.60 0.0M
2021-01-11 15.60 15.60 15.60 15.60 0.0M
2021-01-08 15.80 15.80 15.80 15.80 0.0M
2021-01-07 15.80 15.80 15.80 15.80 0.0M
2021-01-05 16.00 16.00 16.00 16.00 0.0M
2021-01-04 16.00 16.00 16.00 16.00 0.0M