Protektor (PRTE)

PRTE
🏛️ Pologne →
1.82
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 1.80 1.85 1.80 1.84 30.6K
09:05 1.84 1.84 1.82 1.84 6.2K
09:10 1.82 1.82 1.82 1.82 1.2K
09:15 1.82 1.84 1.82 1.84 3.3K
09:20 1.83 1.85 1.83 1.85 2.7K
09:25 1.85 1.86 1.85 1.86 3.3K
09:30 1.86 1.86 1.85 1.85 4.2K
09:35 1.86 1.86 1.82 1.82 1.3K
09:45 1.84 1.84 1.84 1.84 0.0K
09:50 1.82 1.82 1.82 1.82 0.2K
09:55 1.82 1.82 1.82 1.82 0.8K
10:00 1.81 1.81 1.80 1.80 1.6K
10:05 1.80 1.80 1.80 1.80 1.8K
10:15 1.80 1.80 1.80 1.80 0.9K
10:20 1.80 1.80 1.80 1.80 0.1K
10:25 1.82 1.82 1.82 1.82 0.1K
10:45 1.81 1.81 1.81 1.81 1.4K
10:50 1.80 1.80 1.80 1.80 0.3K
10:55 1.80 1.80 1.80 1.80 0.4K
11:20 1.82 1.82 1.82 1.82 0.2K
11:30 1.82 1.82 1.82 1.82 0.2K
11:35 1.82 1.82 1.82 1.82 0.2K
11:50 1.82 1.82 1.82 1.82 0.2K
12:00 1.82 1.82 1.82 1.82 1.0K
12:05 1.82 1.82 1.80 1.80 2.0K
12:10 1.82 1.82 1.82 1.82 1.9K
12:15 1.83 1.83 1.83 1.83 0.5K
12:25 1.82 1.82 1.82 1.82 1.0K
12:30 1.80 1.80 1.80 1.80 1.8K
12:45 1.82 1.82 1.82 1.82 0.1K
12:50 1.82 1.82 1.82 1.82 0.0K
12:55 1.82 1.82 1.82 1.82 0.4K
13:15 1.82 1.82 1.82 1.82 0.3K
13:35 1.82 1.82 1.82 1.82 1.0K
13:40 1.82 1.82 1.81 1.81 3.9K
13:45 1.80 1.81 1.80 1.80 6.8K
13:55 1.82 1.82 1.82 1.82 0.0K
14:15 1.82 1.82 1.82 1.82 0.8K
14:25 1.80 1.80 1.80 1.80 1.9K
14:30 1.82 1.82 1.82 1.82 0.8K
14:35 1.82 1.82 1.82 1.82 0.0K
14:55 1.82 1.82 1.82 1.82 1.3K
15:05 1.82 1.82 1.80 1.80 0.0K
15:20 1.81 1.81 1.81 1.81 0.4K
15:35 1.82 1.82 1.82 1.82 0.1K
15:40 1.82 1.82 1.81 1.81 1.0K
15:55 1.82 1.82 1.82 1.82 0.5K
16:15 1.82 1.82 1.80 1.80 2.2K
16:25 1.80 1.80 1.80 1.80 1.1K
16:30 1.82 1.82 1.82 1.82 0.0K
16:35 1.82 1.82 1.82 1.82 0.5K
16:40 1.82 1.82 1.82 1.82 0.3K
16:45 1.82 1.82 1.82 1.82 2.0K
17:00 1.82 1.82 1.82 1.82 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 1.80 1.86 1.80 1.82 0.1M
2025-09-25 1.86 1.88 1.77 1.79 0.1M
2025-09-24 1.82 1.97 1.82 1.84 0.2M
2025-09-23 1.84 1.84 1.75 1.78 0.1M
2025-09-22 1.83 1.91 1.80 1.84 0.1M
2025-09-19 1.90 1.90 1.82 1.83 0.1M
2025-09-18 1.93 1.95 1.87 1.91 0.2M
2025-09-17 1.95 2.04 1.90 1.93 0.5M
2025-09-16 1.91 2.07 1.90 1.94 1.2M
2025-09-15 1.78 1.85 1.75 1.83 0.4M
2025-09-12 1.76 1.88 1.64 1.75 0.7M
2025-09-11 1.70 2.04 1.52 1.76 2.5M
2025-09-10 1.30 1.65 1.30 1.64 1.4M
2025-09-09 1.23 1.25 1.20 1.24 0.1M
2025-09-08 1.21 1.23 1.19 1.23 0.1M
2025-09-05 1.21 1.24 1.20 1.22 0.1M
2025-09-04 1.23 1.25 1.21 1.21 0.1M
2025-09-03 1.19 1.22 1.17 1.17 0.0M
2025-09-02 1.21 1.22 1.17 1.20 0.0M
2025-09-01 1.22 1.23 1.15 1.21 0.1M
2025-08-29 1.25 1.25 1.16 1.22 0.1M
2025-08-28 1.32 1.33 1.21 1.23 0.2M
2025-08-27 1.33 1.39 1.25 1.26 0.3M
2025-08-26 1.27 1.30 1.25 1.27 0.0M
2025-08-25 1.32 1.33 1.26 1.30 0.0M
2025-08-22 1.30 1.35 1.26 1.31 0.2M
2025-08-21 1.40 1.43 1.28 1.30 0.3M
2025-08-20 1.51 1.51 1.40 1.43 0.2M
2025-08-19 1.41 1.51 1.32 1.47 0.4M
2025-08-18 1.27 1.44 1.27 1.41 0.5M
2025-08-14 1.20 1.40 1.20 1.26 0.6M
2025-08-13 1.15 1.18 1.11 1.16 0.0M
2025-08-12 1.15 1.18 1.13 1.16 0.0M
2025-08-11 1.15 1.15 1.11 1.15 0.0M
2025-08-08 1.11 1.14 1.10 1.14 0.1M
2025-08-07 1.10 1.16 1.09 1.11 0.1M
2025-08-06 1.15 1.18 1.09 1.14 0.0M
2025-08-05 1.11 1.17 1.11 1.17 0.0M
2025-08-04 1.05 1.07 1.05 1.07 0.0M
2025-08-01 1.19 1.19 1.04 1.04 0.0M
2025-07-31 1.18 1.18 1.18 1.18 0.0M
2025-07-30 1.18 1.18 1.18 1.18 0.0M
2025-07-29 1.10 1.12 1.10 1.12 0.0M
2025-07-28 1.06 1.06 1.06 1.06 0.0M
2025-07-25 0.96 1.00 0.96 1.00 0.1M
2025-07-24 0.90 0.92 0.90 0.92 0.0M
2025-07-23 1.00 1.00 0.90 0.90 0.1M
2025-07-22 1.03 1.03 1.03 1.03 0.0M
2025-07-21 1.07 1.07 1.06 1.06 0.0M
2025-07-18 1.05 1.06 1.05 1.06 0.1M
2025-07-17 1.03 1.05 1.03 1.05 0.0M
2025-07-16 1.03 1.03 1.03 1.03 0.1M
2025-07-15 1.20 1.20 1.16 1.16 0.0M
2025-07-14 1.23 1.23 1.22 1.22 0.0M
2025-07-11 1.21 1.21 1.21 1.21 0.0M
2025-07-10 1.25 1.25 1.21 1.21 0.0M
2025-07-09 1.30 1.30 1.23 1.23 0.1M
2025-07-08 1.50 1.50 1.38 1.38 0.0M
2025-07-07 1.50 1.53 1.50 1.53 0.1M
2025-07-04 1.35 1.44 1.35 1.44 0.1M
2025-07-03 1.20 1.25 1.20 1.25 0.2M
2025-07-02 1.26 1.26 1.25 1.25 0.2M
2025-05-02 1.65 1.78 1.64 1.74 0.1M
2025-04-30 1.70 1.75 1.66 1.71 0.1M
2025-04-29 1.71 1.78 1.70 1.72 0.1M
2025-04-28 1.76 1.78 1.70 1.71 0.1M
2025-04-25 1.73 1.80 1.69 1.76 0.2M
2025-04-24 1.84 1.84 1.68 1.72 0.6M
2025-04-23 2.00 2.01 1.82 1.89 0.3M
2025-04-22 2.02 2.03 1.99 1.99 0.3M
2025-04-17 2.00 2.12 1.99 2.03 0.4M
2025-04-16 2.02 2.10 1.99 2.00 0.5M
2025-04-15 2.12 2.24 2.02 2.02 0.8M
2025-04-14 1.99 2.18 1.96 2.10 0.9M
2025-04-11 1.91 2.07 1.87 1.96 1.3M
2025-04-10 1.67 1.97 1.57 1.97 1.5M
2025-04-09 1.60 1.65 1.54 1.54 0.4M
2025-04-08 1.38 1.67 1.35 1.63 1.4M
2025-04-07 1.39 1.39 1.28 1.35 0.4M
2025-04-04 1.37 1.49 1.34 1.41 0.5M
2025-04-03 1.44 1.45 1.30 1.36 0.5M
2025-04-02 1.48 1.49 1.42 1.46 0.2M
2025-04-01 1.46 1.54 1.38 1.47 0.5M
2025-03-31 1.70 1.70 1.43 1.46 1.0M
2025-03-28 1.65 1.74 1.62 1.70 0.6M
2025-03-27 1.79 1.79 1.65 1.76 0.5M
2025-03-26 1.77 1.88 1.74 1.79 0.4M
2025-03-25 1.91 1.91 1.74 1.77 0.9M
2025-03-24 2.00 2.01 1.94 1.96 0.2M
2025-03-21 2.02 2.02 1.98 2.00 0.1M
2025-03-20 2.05 2.08 1.98 2.02 0.2M
2025-03-19 2.00 2.07 1.99 2.05 0.3M
2025-03-18 2.02 2.09 1.99 2.00 0.5M
2025-03-17 2.08 2.11 1.97 2.04 0.6M
2025-03-14 2.00 2.13 1.90 2.04 1.4M
2025-03-13 2.15 2.15 1.96 2.00 1.2M
2025-03-12 2.27 2.27 2.06 2.13 0.8M
2025-03-11 2.06 2.33 2.04 2.21 1.7M
2025-03-10 2.32 2.40 2.03 2.07 2.0M
2025-03-07 2.80 2.88 2.23 2.24 3.4M
2025-03-06 2.91 3.13 2.77 2.80 2.0M
2025-03-05 2.71 2.98 2.44 2.77 1.9M
2025-03-04 2.26 2.72 2.25 2.69 2.6M
2025-03-03 1.80 2.17 1.80 2.17 1.8M
2025-02-28 1.67 1.70 1.64 1.70 0.1M
2025-02-27 1.73 1.73 1.65 1.70 0.1M
2025-02-26 1.81 1.83 1.67 1.73 0.4M
2025-02-25 1.67 1.87 1.64 1.81 0.8M
2025-02-24 1.72 1.78 1.59 1.67 0.7M
2025-02-21 1.88 1.97 1.70 1.72 1.0M
2025-02-20 1.92 2.30 1.80 1.87 3.2M
2025-02-19 2.15 2.15 1.71 1.83 1.9M
2025-02-18 1.06 1.57 1.05 1.57 0.5M
2025-02-17 1.03 1.07 1.02 1.06 0.0M
2025-02-14 1.04 1.05 1.02 1.05 0.0M
2025-02-13 1.06 1.06 1.05 1.05 0.0M
2025-02-12 1.05 1.08 1.05 1.06 0.0M
2025-02-11 1.06 1.07 1.05 1.07 0.0M
2025-02-10 1.05 1.09 1.04 1.06 0.0M
2025-02-07 1.07 1.09 1.07 1.08 0.0M
2025-02-06 1.06 1.08 1.04 1.08 0.0M
2025-02-05 1.04 1.07 1.04 1.06 0.0M
2025-02-04 1.04 1.06 1.02 1.04 0.0M
2025-02-03 1.05 1.05 1.03 1.04 0.0M
2025-01-31 1.04 1.06 1.03 1.03 0.0M
2025-01-30 1.06 1.09 1.03 1.04 0.0M
2025-01-29 1.05 1.11 1.04 1.07 0.1M
2025-01-28 1.06 1.09 1.03 1.06 0.1M
2025-01-27 1.06 1.06 1.03 1.06 0.0M
2025-01-24 1.10 1.11 1.06 1.06 0.0M
2025-01-23 1.13 1.15 1.03 1.09 0.2M
2025-01-22 1.01 1.18 1.01 1.13 0.5M
2025-01-21 0.95 1.14 0.90 1.01 0.3M
2025-01-20 0.92 0.96 0.91 0.93 0.0M
2025-01-17 0.96 0.97 0.92 0.96 0.0M
2025-01-16 0.95 0.96 0.90 0.96 0.0M
2025-01-15 0.89 0.97 0.87 0.94 0.2M
2025-01-14 0.89 0.89 0.85 0.85 0.0M
2025-01-13 0.90 0.90 0.85 0.88 0.0M
2025-01-10 0.87 0.90 0.85 0.90 0.0M
2025-01-09 0.85 0.88 0.85 0.88 0.0M
2025-01-08 0.90 0.90 0.84 0.85 0.1M
2025-01-07 0.90 0.93 0.89 0.90 0.0M
2025-01-03 0.92 0.94 0.90 0.93 0.0M
2025-01-02 0.84 0.92 0.84 0.92 0.0M