XTPL SA (XTP)

XTP
🏛️ Pologne →
74.00
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
09:00 83.50 83.50 80.00 80.50 1.4K
09:05 81.00 81.50 80.20 81.50 0.3K
09:10 81.50 81.50 81.50 81.50 0.1K
09:15 81.00 81.00 80.50 80.50 0.1K
09:20 80.50 81.00 80.50 81.00 0.0K
09:25 81.50 81.50 80.50 80.50 0.0K
09:30 80.60 80.60 80.60 80.60 0.0K
09:40 81.00 81.00 80.60 80.60 0.5K
09:45 80.90 80.90 80.90 80.90 0.0K
09:50 81.00 81.00 81.00 81.00 0.1K
09:55 81.00 81.00 81.00 81.00 0.0K
10:10 81.50 81.50 81.50 81.50 0.0K
10:15 81.80 82.00 81.80 82.00 0.0K
10:20 82.00 82.00 82.00 82.00 0.0K
10:25 82.90 82.90 82.60 82.60 0.0K
10:40 82.80 82.80 82.80 82.80 0.0K
10:55 82.00 82.00 81.90 81.90 0.0K
11:10 81.90 81.90 81.90 81.90 0.0K
11:20 81.80 81.80 81.80 81.80 0.0K
11:35 81.90 81.90 81.00 81.00 0.1K
11:40 80.60 80.60 80.60 80.60 0.0K
11:45 80.50 80.50 80.50 80.50 0.1K
11:50 80.40 80.40 80.40 80.40 0.1K
11:55 80.60 80.90 80.60 80.90 0.0K
12:05 80.90 80.90 80.90 80.90 0.0K
12:15 80.20 80.20 80.20 80.20 0.0K
12:20 80.20 80.80 80.10 80.80 0.2K
12:25 80.80 80.80 80.80 80.80 0.0K
12:30 80.00 80.00 80.00 80.00 0.2K
12:50 80.10 80.10 79.90 79.90 0.2K
13:00 79.90 79.90 79.80 79.80 0.6K
13:05 79.10 79.50 79.10 79.50 0.1K
13:15 80.00 80.00 80.00 80.00 0.0K
13:20 79.50 79.50 79.50 79.50 0.0K
13:35 79.30 79.30 79.00 79.00 0.6K
13:40 77.80 78.00 76.60 77.00 0.5K
13:45 76.90 78.60 76.90 78.60 0.1K
13:50 78.60 79.50 78.60 78.60 0.5K
13:55 78.60 78.60 78.60 78.60 0.0K
14:00 78.70 78.70 78.70 78.70 0.0K
14:05 78.70 79.50 78.70 79.50 0.2K
14:10 79.50 79.50 79.50 79.50 0.0K
14:40 79.50 79.50 79.50 79.50 0.0K
14:45 79.60 79.60 79.60 79.60 0.0K
14:50 79.60 79.60 79.60 79.60 0.0K
15:00 79.50 79.50 79.50 79.50 0.0K
15:10 79.50 79.50 79.50 79.50 0.0K
15:15 79.90 80.10 79.90 80.10 0.1K
15:25 80.00 80.10 80.00 80.10 0.1K
15:35 79.10 79.10 79.10 79.10 0.0K
15:40 79.00 79.00 79.00 79.00 0.0K
15:55 79.00 79.00 79.00 79.00 0.0K
16:10 80.20 80.20 80.20 80.20 0.0K
16:20 79.20 79.20 79.20 79.20 0.0K
16:35 80.00 80.00 80.00 80.00 0.0K
16:45 80.10 80.20 80.10 80.20 0.1K
17:00 80.20 80.20 80.20 80.20 0.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 80.00 80.00 73.40 74.00 0.0M
2025-09-26 81.90 83.50 76.60 80.20 0.0M
2025-09-25 84.00 84.80 83.70 84.40 0.0M
2025-09-24 86.10 86.10 82.80 84.10 0.0M
2025-09-23 85.10 87.00 84.10 85.00 0.0M
2025-09-22 83.00 87.60 83.00 85.00 0.0M
2025-09-19 83.20 85.80 81.20 85.80 0.0M
2025-09-18 82.70 83.40 80.80 83.40 0.0M
2025-09-17 81.60 83.00 81.00 82.70 0.0M
2025-09-16 82.80 82.90 81.30 82.80 0.0M
2025-09-15 82.00 83.00 81.20 82.80 0.0M
2025-09-12 81.00 82.00 80.20 82.00 0.0M
2025-09-11 79.80 81.70 79.10 81.50 0.0M
2025-09-10 80.90 80.90 78.00 79.80 0.0M
2025-09-09 79.80 81.20 79.20 81.10 0.0M
2025-09-08 80.40 81.00 79.10 80.80 0.0M
2025-09-05 80.20 80.90 78.20 80.40 0.0M
2025-09-04 81.70 81.80 76.20 78.30 0.0M
2025-09-03 80.80 82.30 80.10 81.90 0.0M
2025-09-02 81.40 81.40 79.20 80.80 0.0M
2025-09-01 81.50 82.40 79.50 81.40 0.0M
2025-08-29 81.60 82.50 79.50 80.70 0.0M
2025-08-28 87.80 88.00 81.20 81.60 0.0M
2025-08-27 85.10 88.70 83.60 88.10 0.0M
2025-08-26 87.60 88.00 85.10 85.10 0.0M
2025-08-25 87.60 87.60 85.20 87.50 0.0M
2025-08-22 87.00 87.60 85.10 87.40 0.0M
2025-08-21 86.00 88.00 85.00 87.00 0.0M
2025-08-20 84.90 86.00 83.30 86.00 0.0M
2025-08-19 82.10 84.40 82.10 83.10 0.0M
2025-08-18 82.80 84.40 81.50 83.50 0.0M
2025-08-14 82.60 83.10 81.20 81.50 0.0M
2025-08-13 85.90 86.00 80.60 82.00 0.0M
2025-08-12 79.00 82.00 79.00 80.80 0.0M
2025-08-11 82.00 90.00 79.00 79.00 0.0M
2025-08-08 81.40 81.40 79.60 79.60 0.0M
2025-08-07 81.00 81.40 80.10 81.40 0.0M
2025-08-06 81.30 82.90 79.90 80.30 0.0M
2025-08-05 81.20 81.70 79.80 80.50 0.0M
2025-08-04 82.40 83.20 80.00 80.90 0.0M
2025-08-01 82.90 85.80 79.50 82.40 0.0M
2025-07-31 84.00 84.70 82.60 82.90 0.0M
2025-07-30 83.80 84.60 82.00 84.00 0.0M
2025-07-29 83.90 89.00 81.00 83.90 0.0M
2025-07-28 84.50 84.50 82.50 83.90 0.0M
2025-07-25 84.70 85.60 82.50 84.80 0.0M
2025-07-24 85.60 86.50 84.00 84.50 0.0M
2025-07-23 82.80 85.80 79.40 84.40 0.0M
2025-07-22 79.00 86.60 75.50 81.30 0.0M
2025-07-21 77.30 79.00 76.10 79.00 0.0M
2025-07-18 81.00 81.00 75.10 78.70 0.0M
2025-07-17 77.80 81.10 77.50 80.60 0.0M
2025-07-16 76.00 78.00 75.80 77.90 0.0M
2025-07-15 75.10 77.00 75.00 76.00 0.0M
2025-07-14 79.70 81.20 75.00 75.10 0.0M
2025-07-11 75.00 81.30 75.00 78.00 0.0M
2025-07-10 74.70 76.50 74.20 76.20 0.0M
2025-07-09 77.10 77.70 74.80 74.80 0.0M
2025-07-08 78.30 78.40 75.10 76.00 0.0M
2025-07-07 79.10 80.00 78.10 78.40 0.0M
2025-07-04 81.40 81.50 79.00 79.10 0.0M
2025-07-03 81.80 82.00 80.00 81.40 0.0M
2025-07-02 81.60 82.00 80.70 81.70 0.0M
2025-07-01 82.70 82.70 81.20 81.60 0.0M
2025-06-30 83.80 83.80 81.10 83.10 0.0M
2025-06-27 85.00 85.20 83.00 83.80 0.0M
2025-06-26 86.30 89.00 84.10 85.30 0.0M
2025-06-25 84.10 93.00 83.00 85.00 0.0M
2025-06-24 84.60 84.80 82.20 84.10 0.0M
2025-06-23 87.00 88.00 81.40 83.30 0.0M
2025-06-20 87.00 88.90 87.00 87.00 0.0M
2025-06-18 88.60 88.60 85.00 86.70 0.0M
2025-06-17 88.70 89.60 86.80 88.60 0.0M
2025-06-16 87.50 89.60 87.50 88.70 0.0M
2025-06-13 89.40 89.40 85.00 87.50 0.0M
2025-06-12 91.30 91.30 88.00 89.50 0.0M
2025-06-11 88.50 91.00 88.00 90.50 0.0M
2025-06-10 84.20 88.50 84.20 88.50 0.0M
2025-06-09 84.80 87.70 81.00 84.20 0.0M
2025-06-06 84.90 84.90 82.80 83.40 0.0M
2025-06-05 87.00 87.40 83.20 84.90 0.0M
2025-06-04 85.80 87.00 85.40 87.00 0.0M
2025-06-03 86.10 87.00 85.40 85.80 0.0M
2025-06-02 88.90 89.30 86.00 86.10 0.0M
2025-05-30 88.10 90.00 87.60 89.30 0.0M
2025-05-29 90.30 90.30 85.00 87.60 0.0M
2025-05-28 92.00 92.00 90.00 91.00 0.0M
2025-05-27 93.00 93.00 91.20 92.70 0.0M
2025-05-26 92.00 94.80 91.90 93.70 0.0M
2025-05-23 95.30 96.80 92.40 94.80 0.0M
2025-05-22 97.30 99.70 95.00 95.20 0.0M
2025-05-21 99.70 99.80 97.70 97.70 0.0M
2025-05-20 101.40 101.40 98.00 100.40 0.0M
2025-05-19 101.20 101.20 100.40 101.20 0.0M
2025-05-16 102.60 102.60 100.20 101.60 0.0M
2025-05-15 104.00 104.00 101.00 103.80 0.0M
2025-05-14 101.80 104.00 101.40 104.00 0.0M
2025-05-13 104.40 104.40 100.40 103.20 0.0M
2025-05-12 100.20 104.60 100.20 103.60 0.0M
2025-05-09 101.60 101.60 100.00 101.40 0.0M
2025-05-08 98.60 106.00 97.70 100.00 0.0M
2025-05-07 102.00 102.00 99.50 101.40 0.0M
2025-05-06 103.00 103.20 101.00 102.00 0.0M
2025-05-05 103.80 104.20 102.00 102.80 0.0M
2025-05-02 102.40 104.40 102.00 104.20 0.0M
2025-04-30 104.80 107.00 100.60 102.80 0.0M
2025-04-29 103.00 106.00 102.80 104.80 0.0M
2025-04-28 102.60 105.00 100.80 103.40 0.0M
2025-04-25 99.90 101.00 98.80 101.00 0.0M
2025-04-24 100.80 101.00 97.80 101.00 0.0M
2025-04-23 103.00 104.00 98.60 99.90 0.0M
2025-04-22 105.80 106.00 102.40 102.60 0.0M
2025-04-17 106.20 107.20 104.00 107.00 0.0M
2025-04-16 106.60 108.20 105.00 107.60 0.0M
2025-04-15 106.00 107.60 103.60 106.80 0.0M
2025-04-14 106.80 107.00 104.00 105.80 0.0M
2025-04-11 106.00 107.20 105.00 106.80 0.0M
2025-04-10 108.00 111.00 105.20 105.40 0.0M
2025-04-09 105.80 105.80 102.00 105.20 0.0M
2025-04-08 100.00 106.80 100.00 106.60 0.0M
2025-04-07 100.00 100.00 92.40 99.30 0.0M
2025-04-04 106.00 106.40 102.40 103.80 0.0M
2025-04-03 107.20 108.80 104.00 106.00 0.0M
2025-04-02 109.60 111.80 106.60 107.20 0.0M
2025-04-01 110.60 113.00 106.20 109.40 0.0M
2025-03-31 117.00 117.00 110.40 110.40 0.0M
2025-03-28 117.00 122.00 112.80 114.80 0.0M
2025-03-27 108.80 112.40 107.00 111.60 0.0M
2025-03-26 105.60 108.80 105.00 108.80 0.0M
2025-03-25 106.60 106.60 104.00 105.40 0.0M
2025-03-24 107.00 107.20 104.00 106.60 0.0M
2025-03-21 107.20 107.20 103.20 107.00 0.0M
2025-03-20 107.40 107.40 105.40 106.80 0.0M
2025-03-19 106.80 106.80 105.00 106.40 0.0M
2025-03-18 105.80 107.00 105.80 106.60 0.0M
2025-03-17 107.80 107.80 105.80 106.60 0.0M
2025-03-14 109.20 109.20 106.80 106.80 0.0M
2025-03-13 106.40 109.60 105.80 107.40 0.0M
2025-03-12 107.40 107.40 105.20 106.40 0.0M
2025-03-11 107.00 108.20 104.80 106.60 0.0M
2025-03-10 106.20 109.00 103.60 107.00 0.0M
2025-03-07 110.00 110.00 106.40 109.00 0.0M
2025-03-06 110.20 110.60 108.60 110.00 0.0M
2025-03-05 109.60 110.40 108.80 108.80 0.0M
2025-03-04 110.00 111.00 106.00 106.00 0.0M
2025-03-03 111.20 111.40 108.60 111.00 0.0M
2025-02-28 111.60 111.60 108.60 111.40 0.0M
2025-02-27 111.00 111.00 109.00 109.00 0.0M
2025-02-26 109.60 110.60 104.20 110.40 0.0M
2025-02-25 111.80 112.60 107.00 109.40 0.0M
2025-02-24 113.00 113.00 110.60 111.80 0.0M
2025-02-21 113.00 113.00 111.20 112.80 0.0M
2025-02-20 113.80 113.80 112.00 113.00 0.0M
2025-02-19 113.00 115.40 113.00 113.80 0.0M
2025-02-18 120.00 120.00 113.00 113.00 0.0M
2025-02-17 113.20 115.00 113.00 113.00 0.0M
2025-02-14 113.20 114.80 113.20 114.00 0.0M
2025-02-13 114.00 115.80 113.00 113.20 0.0M
2025-02-12 113.80 115.20 112.00 112.60 0.0M
2025-02-11 114.80 114.80 113.60 113.80 0.0M
2025-02-10 115.00 115.00 113.40 114.60 0.0M
2025-02-07 116.20 116.20 114.00 115.00 0.0M
2025-02-06 115.00 118.00 114.20 116.40 0.0M
2025-02-05 117.40 117.40 115.00 115.00 0.0M
2025-02-04 119.00 121.00 115.40 116.60 0.0M
2025-02-03 118.20 121.60 112.00 118.80 0.0M
2025-01-31 117.80 118.80 116.60 118.20 0.0M
2025-01-30 118.00 118.40 115.80 117.20 0.0M
2025-01-29 117.80 117.80 116.00 116.00 0.0M
2025-01-28 117.00 117.00 115.60 116.80 0.0M
2025-01-27 117.20 118.00 112.80 116.60 0.0M
2025-01-24 117.80 122.00 116.40 118.00 0.0M
2025-01-23 116.00 118.00 112.80 117.80 0.0M
2025-01-22 119.00 120.20 110.00 114.20 0.0M
2025-01-21 119.60 120.40 117.40 119.00 0.0M
2025-01-20 119.80 120.60 117.80 119.60 0.0M
2025-01-17 120.60 122.80 115.60 116.80 0.0M
2025-01-16 123.80 123.80 118.00 120.60 0.0M
2025-01-15 121.80 123.60 121.00 121.80 0.0M
2025-01-14 115.20 122.40 115.20 121.80 0.0M
2025-01-13 116.80 116.80 113.00 115.60 0.0M
2025-01-10 119.80 119.80 113.00 117.40 0.0M
2025-01-09 131.40 132.20 122.00 125.60 0.0M
2025-01-08 136.60 136.60 131.40 132.20 0.0M
2025-01-07 127.00 138.00 119.00 137.00 0.0M
2025-01-03 110.00 131.60 110.00 125.20 0.0M
2025-01-02 99.40 102.60 99.40 101.00 0.0M