MaxCom SA (MXC1)

MXC1
🏛️ Pologne →
5.24
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 9.06 9.20 9.06 9.10 0.0M
2022-12-29 8.84 9.00 8.84 9.00 0.0M
2022-12-28 8.80 9.00 8.80 9.00 0.0M
2022-12-27 9.12 9.12 8.84 8.96 0.0M
2022-12-23 9.00 9.12 9.00 9.12 0.0M
2022-12-22 8.98 9.18 8.98 9.12 0.0M
2022-12-21 8.98 9.08 8.88 9.00 0.0M
2022-12-20 9.08 9.28 8.80 8.80 0.0M
2022-12-19 9.10 9.10 8.90 9.08 0.0M
2022-12-16 9.40 9.40 9.00 9.10 0.0M
2022-12-15 9.58 9.58 9.42 9.42 0.0M
2022-12-14 9.78 9.78 9.40 9.60 0.0M
2022-12-13 9.78 9.78 9.48 9.50 0.0M
2022-12-12 9.68 9.98 9.40 9.76 0.0M
2022-12-09 9.58 9.68 9.40 9.68 0.0M
2022-12-08 9.22 9.76 9.22 9.46 0.0M
2022-12-07 9.86 9.86 9.80 9.80 0.0M
2022-12-06 9.88 9.88 9.56 9.60 0.0M
2022-12-05 9.94 9.96 9.66 9.90 0.0M
2022-12-02 9.96 9.96 9.80 9.90 0.0M
2022-12-01 9.98 10.15 9.58 10.00 0.0M
2022-11-30 9.90 10.20 9.90 9.96 0.0M
2022-11-29 10.20 10.25 10.15 10.20 0.0M
2022-11-28 10.25 10.25 9.98 10.15 0.0M
2022-11-25 10.25 10.25 10.10 10.25 0.0M
2022-11-24 10.10 10.30 9.98 10.25 0.0M
2022-11-23 10.20 10.20 10.10 10.10 0.0M
2022-11-22 10.15 10.30 10.00 10.20 0.0M
2022-11-21 10.00 10.20 10.00 10.20 0.0M
2022-11-18 10.40 10.40 10.05 10.10 0.0M
2022-11-17 10.45 10.45 10.45 10.45 0.0M
2022-11-16 10.20 10.45 10.20 10.45 0.0M
2022-11-15 10.25 10.45 9.96 10.25 0.0M
2022-11-14 10.25 10.25 10.20 10.20 0.0M
2022-11-10 10.25 10.25 10.20 10.25 0.0M
2022-11-09 10.25 10.25 10.00 10.25 0.0M
2022-11-08 9.98 10.50 9.90 10.15 0.0M
2022-11-07 9.80 10.00 9.48 10.00 0.0M
2022-11-04 9.78 9.88 9.70 9.70 0.0M
2022-11-03 9.68 9.86 9.50 9.84 0.0M
2022-11-02 9.18 9.90 9.18 9.88 0.0M
2022-10-31 9.00 9.36 8.82 9.18 0.0M
2022-10-28 9.04 9.10 9.00 9.00 0.0M
2022-10-27 9.28 9.28 8.98 9.24 0.0M
2022-10-26 9.34 9.36 8.82 9.30 0.0M
2022-10-25 9.16 9.36 8.90 9.14 0.0M
2022-10-24 9.00 9.18 9.00 9.18 0.0M
2022-10-21 8.74 9.00 8.74 9.00 0.0M
2022-10-20 9.02 9.02 9.00 9.00 0.0M
2022-10-19 9.36 9.36 9.00 9.00 0.0M
2022-10-18 9.38 9.38 9.10 9.36 0.0M
2022-10-17 9.58 9.58 9.38 9.38 0.0M
2022-10-14 9.60 9.60 9.38 9.58 0.0M
2022-10-13 9.70 9.70 9.30 9.38 0.0M
2022-10-12 9.70 9.70 9.68 9.68 0.0M
2022-10-11 9.70 9.88 9.30 9.88 0.0M
2022-10-10 9.60 9.96 9.60 9.70 0.0M
2022-10-07 9.22 9.60 9.18 9.60 0.0M
2022-10-06 9.12 9.32 8.80 9.24 0.0M
2022-10-05 9.20 9.64 9.12 9.32 0.0M
2022-10-04 9.96 10.30 9.16 9.32 0.0M
2022-10-03 9.96 9.98 9.32 9.50 0.0M
2022-09-30 9.98 9.98 9.12 9.98 0.0M
2022-09-29 9.88 9.90 9.88 9.90 0.0M
2022-09-28 9.90 9.92 9.50 9.84 0.0M
2022-09-27 9.74 9.98 9.74 9.74 0.0M
2022-09-26 10.00 10.15 9.90 10.00 0.0M
2022-09-23 10.30 10.30 10.20 10.20 0.0M
2022-09-22 10.30 10.30 10.15 10.30 0.0M
2022-09-21 10.30 10.30 10.30 10.30 0.0M
2022-09-20 10.30 10.35 10.15 10.30 0.0M
2022-09-19 10.30 10.30 10.20 10.30 0.0M
2022-09-16 10.30 10.30 10.25 10.30 0.0M
2022-09-15 10.35 10.35 10.25 10.25 0.0M
2022-09-14 10.40 10.40 10.30 10.35 0.0M
2022-09-13 10.40 10.40 10.15 10.40 0.0M
2022-09-12 10.50 10.50 10.10 10.45 0.0M
2022-09-09 10.25 10.35 10.20 10.35 0.0M
2022-09-08 10.25 10.30 10.00 10.25 0.0M
2022-09-07 10.40 10.45 10.05 10.30 0.0M
2022-09-06 10.55 10.55 10.00 10.55 0.0M
2022-09-05 10.70 10.70 10.50 10.55 0.0M
2022-09-02 10.70 10.70 10.70 10.70 0.0M
2022-09-01 10.95 11.00 10.50 10.50 0.0M
2022-08-31 11.05 11.05 10.50 11.00 0.0M
2022-08-30 10.75 11.05 10.75 11.05 0.0M
2022-08-29 11.20 11.20 10.10 10.75 0.0M
2022-08-26 11.00 11.15 10.80 11.15 0.0M
2022-08-25 11.10 11.10 10.80 11.00 0.0M
2022-08-24 10.90 10.90 10.85 10.85 0.0M
2022-08-23 11.10 11.10 10.85 10.90 0.0M
2022-08-22 11.50 11.55 10.60 10.80 0.0M
2022-08-19 11.60 11.65 11.35 11.55 0.0M
2022-08-18 11.60 11.60 11.60 11.60 0.0M
2022-08-17 11.65 11.65 11.40 11.40 0.0M
2022-08-16 11.80 11.80 11.55 11.65 0.0M
2022-08-12 11.80 11.80 11.80 11.80 0.0M
2022-08-11 12.00 12.00 11.50 11.80 0.0M
2022-08-10 12.35 12.35 11.80 12.15 0.0M
2022-08-09 12.05 12.25 11.80 12.25 0.0M
2022-08-08 12.75 13.10 12.70 13.00 0.0M
2022-08-05 12.70 12.75 12.65 12.65 0.0M
2022-08-04 12.60 12.80 12.45 12.50 0.0M
2022-08-03 12.65 12.90 12.50 12.60 0.0M
2022-08-02 12.35 12.60 12.35 12.60 0.0M
2022-08-01 12.05 12.40 12.05 12.40 0.0M
2022-07-29 11.95 12.05 11.95 12.05 0.0M
2022-07-28 11.95 11.95 11.95 11.95 0.0M
2022-07-27 11.95 12.00 11.80 12.00 0.0M
2022-07-26 12.05 12.05 11.80 11.90 0.0M
2022-07-25 12.05 12.05 12.00 12.00 0.0M
2022-07-22 12.10 12.10 11.70 12.05 0.0M
2022-07-21 12.10 12.10 12.00 12.05 0.0M
2022-07-20 12.10 12.10 11.80 11.95 0.0M
2022-07-19 12.00 12.00 11.85 12.00 0.0M
2022-07-18 12.15 12.15 12.10 12.10 0.0M
2022-07-15 12.10 12.20 11.85 12.20 0.0M
2022-07-14 12.10 12.20 12.05 12.10 0.0M
2022-07-13 11.95 12.05 11.90 12.05 0.0M
2022-07-12 11.90 11.90 11.80 11.85 0.0M
2022-07-11 11.85 12.00 11.80 12.00 0.0M
2022-07-08 11.95 12.00 11.85 12.00 0.0M
2022-07-07 11.95 11.95 11.70 11.90 0.0M
2022-07-06 12.00 12.00 12.00 12.00 0.0M
2022-07-05 12.00 12.00 11.40 12.00 0.0M
2022-07-04 11.85 12.00 11.60 12.00 0.0M
2022-07-01 11.75 11.80 11.70 11.70 0.0M
2022-06-30 11.75 11.75 11.70 11.70 0.0M
2022-06-29 11.80 11.80 11.50 11.75 0.0M
2022-06-28 11.80 11.80 11.75 11.80 0.0M
2022-06-27 11.70 11.80 11.45 11.75 0.0M
2022-06-24 11.70 11.70 11.60 11.60 0.0M
2022-06-23 11.75 11.75 11.30 11.70 0.0M
2022-06-22 11.70 11.75 11.50 11.75 0.0M
2022-06-21 11.30 11.75 11.00 11.75 0.0M
2022-06-20 11.20 11.30 10.90 11.20 0.0M
2022-06-17 11.55 11.55 11.30 11.30 0.0M
2022-06-15 11.30 11.65 11.30 11.65 0.0M
2022-06-14 11.55 11.55 11.25 11.25 0.0M
2022-06-13 11.85 11.85 11.40 11.40 0.0M
2022-06-10 11.85 11.85 11.85 11.85 0.0M
2022-06-09 11.85 11.85 11.60 11.85 0.0M
2022-06-08 11.55 11.85 11.50 11.85 0.0M
2022-06-07 11.65 11.85 11.50 11.85 0.0M
2022-06-06 11.70 11.70 11.55 11.55 0.0M
2022-06-03 11.80 11.95 11.70 11.90 0.0M
2022-06-02 11.75 11.75 11.50 11.75 0.0M
2022-06-01 11.40 11.50 11.05 11.50 0.0M
2022-05-31 11.80 12.15 10.95 11.40 0.0M
2022-05-30 11.90 12.20 11.90 12.20 0.0M
2022-05-27 11.80 11.80 11.80 11.80 0.0M
2022-05-26 11.70 11.80 11.50 11.80 0.0M
2022-05-25 11.70 11.70 11.55 11.70 0.0M
2022-05-24 11.70 11.70 11.50 11.70 0.0M
2022-05-23 11.80 11.80 11.80 11.80 0.0M
2022-05-20 11.60 11.60 11.05 11.50 0.0M
2022-05-19 11.60 11.60 11.10 11.60 0.0M
2022-05-18 11.60 11.60 11.25 11.30 0.0M
2022-05-17 11.40 11.65 10.90 11.65 0.0M
2022-05-16 11.40 11.40 11.20 11.40 0.0M
2022-05-13 11.00 11.85 11.00 11.40 0.0M
2022-05-12 11.45 11.45 10.60 11.20 0.0M
2022-05-11 11.50 11.50 10.70 10.70 0.0M
2022-05-10 11.45 11.50 10.80 11.50 0.0M
2022-05-09 11.90 11.90 11.15 11.25 0.0M
2022-05-06 12.10 12.10 10.90 11.90 0.0M
2022-05-05 12.00 12.00 11.75 11.75 0.0M
2022-05-04 12.10 12.10 11.85 12.00 0.0M
2022-05-02 12.10 12.10 11.85 11.90 0.0M
2022-04-29 12.00 12.10 11.60 12.10 0.0M
2022-04-28 12.10 12.10 11.85 12.05 0.0M
2022-04-27 12.10 12.10 11.75 12.10 0.0M
2022-04-26 12.10 12.10 11.75 12.10 0.0M
2022-04-25 12.10 12.10 11.90 12.10 0.0M
2022-04-22 12.10 12.10 11.90 12.10 0.0M
2022-04-21 11.70 12.10 11.70 12.10 0.0M
2022-04-20 12.20 12.20 12.20 12.20 0.0M
2022-04-19 12.20 12.20 11.90 11.90 0.0M
2022-04-14 12.00 12.00 12.00 12.00 0.0M
2022-04-13 11.95 12.20 11.70 12.00 0.0M
2022-04-12 12.20 12.20 11.75 11.95 0.0M
2022-04-11 12.20 12.20 11.90 11.90 0.0M
2022-04-08 11.95 12.30 11.95 12.20 0.0M
2022-04-07 12.40 12.40 11.95 12.10 0.0M
2022-04-06 12.35 12.35 12.35 12.35 0.0M
2022-04-05 12.30 12.30 12.25 12.25 0.0M
2022-04-04 12.40 12.40 12.20 12.30 0.0M
2022-04-01 12.35 12.50 12.35 12.40 0.0M
2022-03-31 12.35 12.35 12.05 12.35 0.0M
2022-03-30 12.20 12.35 12.00 12.35 0.0M
2022-03-29 12.25 12.50 11.75 12.25 0.0M
2022-03-28 12.30 12.30 12.00 12.25 0.0M
2022-03-25 12.00 12.30 11.80 12.30 0.0M
2022-03-24 11.35 12.00 11.35 12.00 0.0M
2022-03-23 11.55 11.60 11.30 11.60 0.0M
2022-03-22 11.55 11.55 11.50 11.50 0.0M
2022-03-21 11.50 11.55 11.50 11.55 0.0M
2022-03-18 11.50 11.50 11.40 11.50 0.0M
2022-03-17 11.30 11.55 11.20 11.50 0.0M
2022-03-16 11.30 11.30 11.30 11.30 0.0M
2022-03-15 11.70 11.70 11.00 11.30 0.0M
2022-03-14 11.00 11.80 10.90 11.80 0.0M
2022-03-11 11.10 11.10 10.90 10.95 0.0M
2022-03-10 10.95 11.00 10.95 11.00 0.0M
2022-03-09 10.40 11.05 10.40 11.00 0.0M
2022-03-08 10.70 10.70 10.45 10.70 0.0M
2022-03-07 10.65 10.70 10.50 10.60 0.0M
2022-03-04 10.80 10.85 10.45 10.45 0.0M
2022-03-03 10.65 10.95 10.65 10.70 0.0M
2022-03-02 11.00 11.00 10.60 10.65 0.0M
2022-03-01 10.75 10.80 10.75 10.80 0.0M
2022-02-28 10.75 10.75 10.45 10.70 0.0M
2022-02-25 10.70 10.70 10.50 10.65 0.0M
2022-02-24 10.70 11.30 10.10 10.35 0.0M
2022-02-23 11.20 11.25 11.10 11.10 0.0M
2022-02-22 11.25 11.25 10.80 11.10 0.0M
2022-02-21 11.10 11.35 10.90 11.25 0.0M
2022-02-18 11.35 11.35 11.10 11.35 0.0M
2022-02-17 11.30 11.35 11.15 11.15 0.0M
2022-02-16 11.30 11.40 11.00 11.35 0.0M
2022-02-15 11.55 11.55 11.10 11.10 0.0M
2022-02-14 11.85 11.85 11.05 11.20 0.0M
2022-02-11 11.95 11.95 11.40 11.85 0.0M
2022-02-10 12.00 12.20 11.75 11.95 0.0M
2022-02-09 12.05 12.05 12.05 12.05 0.0M
2022-02-08 12.00 12.05 11.95 12.05 0.0M
2022-02-07 12.00 12.05 11.90 12.05 0.0M
2022-02-04 12.00 12.00 11.95 12.00 0.0M
2022-02-03 11.90 12.00 11.75 12.00 0.0M
2022-02-02 11.70 12.35 11.70 11.90 0.0M
2022-02-01 11.55 11.70 11.55 11.70 0.0M
2022-01-31 11.50 11.55 11.50 11.55 0.0M
2022-01-28 11.45 11.50 11.30 11.50 0.0M
2022-01-27 11.30 11.50 11.30 11.45 0.0M
2022-01-26 11.30 11.50 11.30 11.30 0.0M
2022-01-25 11.55 11.60 11.15 11.30 0.0M
2022-01-24 11.80 12.20 11.00 11.90 0.0M
2022-01-21 12.30 12.30 12.00 12.05 0.0M
2022-01-20 12.30 12.30 12.15 12.30 0.0M
2022-01-19 12.40 12.40 12.10 12.40 0.0M
2022-01-18 12.35 12.40 12.10 12.40 0.0M
2022-01-17 12.40 12.40 12.10 12.35 0.0M
2022-01-14 12.45 12.45 12.30 12.45 0.0M
2022-01-13 12.40 12.45 12.05 12.45 0.0M
2022-01-12 12.10 12.45 12.10 12.20 0.0M
2022-01-11 12.40 12.40 12.00 12.40 0.0M
2022-01-10 12.30 12.50 12.20 12.20 0.0M
2022-01-07 11.85 12.50 11.50 12.30 0.0M
2022-01-05 11.85 11.85 11.70 11.85 0.0M
2022-01-04 11.60 11.90 11.60 11.60 0.0M
2022-01-03 11.55 11.55 11.55 11.55 0.0M