CCC F

🏛️ poland →
192.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 43.50 44.51 43.00 43.20 0.0M
2022-12-29 43.55 44.00 42.70 43.59 0.0M
2022-12-28 41.89 43.90 41.45 43.70 0.0M
2022-12-27 40.99 42.85 40.99 41.71 0.0M
2022-12-23 39.60 40.98 39.60 40.81 0.0M
2022-12-22 39.00 39.99 39.00 39.59 0.0M
2022-12-21 38.80 39.19 38.38 39.10 0.0M
2022-12-20 38.70 39.00 37.90 38.40 0.0M
2022-12-19 36.70 39.28 36.70 39.04 0.0M
2022-12-16 36.30 36.75 36.11 36.24 0.0M
2022-12-15 37.97 37.97 36.61 36.62 0.0M
2022-12-14 38.70 38.82 38.11 38.11 0.0M
2022-12-13 38.27 39.20 37.70 38.75 0.0M
2022-12-12 38.50 38.90 37.55 37.94 0.0M
2022-12-09 38.49 38.85 37.99 38.22 0.0M
2022-12-08 38.53 38.61 37.92 37.92 0.0M
2022-12-07 38.00 38.70 37.69 38.31 0.0M
2022-12-06 39.30 39.30 38.10 38.10 0.0M
2022-12-05 38.30 39.45 38.00 39.02 0.0M
2022-12-02 37.69 38.50 37.00 38.10 0.0M
2022-12-01 38.40 39.30 38.00 39.11 0.0M
2022-11-30 38.20 38.68 37.75 38.00 0.0M
2022-11-29 39.20 39.20 38.00 38.11 0.0M
2022-11-28 39.00 39.11 38.20 38.20 0.0M
2022-11-25 40.09 40.10 38.84 39.30 0.0M
2022-11-24 37.71 41.00 37.71 39.55 0.0M
2022-11-23 38.00 38.40 37.42 37.90 0.0M
2022-11-22 36.50 37.98 36.50 37.91 0.0M
2022-11-21 38.48 38.48 36.50 36.50 0.0M
2022-11-18 37.04 38.11 36.14 37.88 0.0M
2022-11-17 38.66 39.37 36.91 37.01 0.0M
2022-11-16 39.95 39.99 38.80 38.80 0.0M
2022-11-15 41.00 41.24 39.26 40.25 0.0M
2022-11-14 38.33 41.53 38.33 40.05 0.0M
2022-11-10 36.80 38.29 35.76 38.10 0.0M
2022-11-09 37.50 38.00 36.56 36.96 0.0M
2022-11-08 36.75 37.38 36.00 37.26 0.0M
2022-11-07 38.69 38.69 36.47 36.75 0.0M
2022-11-04 36.70 39.70 36.25 38.69 0.0M
2022-11-03 37.35 37.50 36.36 36.66 0.0M
2022-11-02 36.70 38.11 36.70 37.75 0.0M
2022-10-31 36.20 37.15 36.20 37.10 0.0M
2022-10-28 35.50 36.17 34.87 36.00 0.0M
2022-10-27 36.99 37.00 35.50 35.87 0.0M
2022-10-26 33.56 37.00 33.50 37.00 0.0M
2022-10-25 36.25 36.50 35.21 35.25 0.0M
2022-10-24 35.50 36.60 34.70 35.70 0.0M
2022-10-21 35.50 35.50 33.95 34.99 0.0M
2022-10-20 36.62 36.62 35.20 36.10 0.0M
2022-10-19 37.70 38.39 36.30 36.62 0.0M
2022-10-18 38.40 39.00 38.00 38.09 0.0M
2022-10-17 38.20 38.60 37.35 37.95 0.0M
2022-10-14 37.60 38.50 37.27 37.80 0.0M
2022-10-13 37.99 38.05 35.62 36.15 0.0M
2022-10-12 39.01 39.80 37.32 37.32 0.0M
2022-10-11 37.50 38.96 37.26 38.96 0.0M
2022-10-10 37.70 38.30 37.40 37.61 0.0M
2022-10-07 38.70 39.20 37.86 38.15 0.0M
2022-10-06 40.00 40.60 38.60 38.79 0.0M
2022-10-05 39.90 41.20 38.88 39.52 0.0M
2022-10-04 37.92 39.38 37.79 39.38 0.0M
2022-10-03 37.91 37.91 35.60 37.20 0.0M
2022-09-30 36.80 37.70 36.80 37.70 0.0M
2022-09-29 37.90 37.90 36.50 36.80 0.0M
2022-09-28 35.90 37.56 35.20 37.56 0.0M
2022-09-27 35.00 36.55 35.00 36.10 0.0M
2022-09-26 34.10 34.89 33.20 34.60 0.0M
2022-09-23 36.80 36.80 34.32 34.42 0.0M
2022-09-22 36.51 37.34 36.20 36.86 0.0M
2022-09-21 37.09 37.28 36.30 36.92 0.0M
2022-09-20 38.00 39.00 37.10 37.19 0.0M
2022-09-19 36.50 37.78 36.33 37.60 0.0M
2022-09-16 37.99 37.99 35.41 35.80 0.0M
2022-09-15 37.99 38.80 37.53 38.10 0.0M
2022-09-14 37.90 38.75 37.32 37.87 0.0M
2022-09-13 40.00 40.93 38.15 39.07 0.0M
2022-09-12 37.40 39.90 36.40 39.48 0.0M
2022-09-09 34.71 37.71 34.71 37.71 0.0M
2022-09-08 33.80 35.00 33.70 34.46 0.0M
2022-09-07 33.66 34.08 32.85 33.66 0.0M
2022-09-06 35.80 36.09 33.60 34.01 0.0M
2022-09-05 36.85 36.85 35.23 35.45 0.0M
2022-09-02 36.48 37.00 35.29 37.00 0.0M
2022-09-01 37.75 37.75 36.00 36.00 0.0M
2022-08-31 37.90 38.60 37.36 38.20 0.0M
2022-08-30 38.54 39.52 37.54 37.70 0.0M
2022-08-29 37.33 38.74 37.14 38.54 0.0M
2022-08-26 40.28 40.28 38.50 38.62 0.0M
2022-08-25 40.56 40.60 39.50 40.10 0.0M
2022-08-24 40.25 40.65 39.60 40.00 0.0M
2022-08-23 40.22 40.91 40.20 40.32 0.0M
2022-08-22 41.50 41.50 40.50 40.83 0.0M
2022-08-19 42.06 42.94 41.65 42.00 0.0M
2022-08-18 42.40 43.00 41.62 42.54 0.0M
2022-08-17 44.10 44.10 42.41 42.65 0.0M
2022-08-16 44.54 45.80 43.50 43.50 0.0M
2022-08-12 43.50 44.44 43.40 44.40 0.0M
2022-08-11 42.70 43.98 42.21 43.90 0.0M
2022-08-10 41.35 42.69 41.08 42.49 0.0M
2022-08-09 42.10 42.60 41.39 41.90 0.0M
2022-08-08 40.85 42.30 40.85 42.18 0.0M
2022-08-05 41.87 42.80 40.62 41.70 0.0M
2022-08-04 42.40 43.17 41.56 41.75 0.0M
2022-08-03 42.15 42.50 41.90 42.20 0.0M
2022-08-02 44.89 44.89 41.91 42.13 0.0M
2022-08-01 44.50 44.60 43.63 44.50 0.0M
2022-07-29 43.42 44.07 43.10 43.86 0.0M
2022-07-28 42.00 43.50 42.00 42.50 0.0M
2022-07-27 43.30 43.80 41.15 42.00 0.0M
2022-07-26 44.17 44.70 42.70 42.93 0.0M
2022-07-25 46.00 46.30 44.66 44.70 0.0M
2022-07-22 45.15 46.50 45.15 46.32 0.0M
2022-07-21 48.47 48.50 45.30 45.80 0.0M
2022-07-20 47.50 48.40 47.39 48.16 0.0M
2022-07-19 46.95 47.05 45.70 47.05 0.0M
2022-07-18 46.30 47.47 46.00 46.96 0.0M
2022-07-15 44.36 46.03 44.00 45.05 0.0M
2022-07-14 44.99 45.55 43.80 44.50 0.0M
2022-07-13 46.80 47.00 44.27 45.50 0.0M
2022-07-12 49.50 49.50 46.80 46.80 0.0M
2022-07-11 49.00 51.69 49.00 50.20 0.0M
2022-07-08 49.80 50.39 48.30 50.30 0.0M
2022-07-07 47.50 49.22 47.00 48.95 0.0M
2022-07-06 44.25 49.01 43.95 47.00 0.0M
2022-07-05 44.50 44.70 42.52 44.25 0.0M
2022-07-04 47.79 47.80 43.52 43.65 0.0M
2022-07-01 46.00 48.30 46.00 47.28 0.0M
2022-06-30 46.80 47.00 46.00 46.40 0.0M
2022-06-29 45.80 47.60 45.60 47.10 0.0M
2022-06-28 45.79 48.00 44.70 46.23 0.0M
2022-06-27 45.49 45.70 44.60 45.20 0.0M
2022-06-24 42.61 44.49 42.60 44.40 0.0M
2022-06-23 44.00 44.80 43.00 43.05 0.0M
2022-06-22 45.55 45.55 43.71 44.30 0.0M
2022-06-21 45.30 46.15 44.90 45.79 0.0M
2022-06-20 45.75 45.84 44.30 44.65 0.0M
2022-06-17 42.80 44.45 41.84 43.53 0.0M
2022-06-15 44.00 44.00 42.26 43.03 0.0M
2022-06-14 45.20 46.16 42.60 43.28 0.0M
2022-06-13 45.01 46.35 44.21 45.20 0.0M
2022-06-10 46.25 48.40 46.22 47.00 0.0M
2022-06-09 48.06 49.20 47.19 47.80 0.0M
2022-06-08 51.20 51.46 47.90 48.60 0.0M
2022-06-07 51.48 51.48 50.20 51.20 0.0M
2022-06-06 51.49 51.90 50.64 51.40 0.0M
2022-06-03 53.20 53.25 50.58 50.70 0.0M
2022-06-02 52.73 52.73 50.78 51.60 0.0M
2022-06-01 52.55 54.48 51.41 52.70 0.0M
2022-05-31 52.19 52.98 50.80 52.35 0.0M
2022-05-30 49.74 52.56 49.30 51.96 0.0M
2022-05-27 47.80 49.19 47.02 48.89 0.0M
2022-05-26 46.12 47.85 45.64 47.20 0.0M
2022-05-25 46.59 47.29 45.80 46.50 0.0M
2022-05-24 47.00 47.50 45.65 46.00 0.0M
2022-05-23 46.98 47.88 46.64 47.10 0.0M
2022-05-20 45.70 46.69 45.56 45.75 0.0M
2022-05-19 46.60 46.98 44.98 45.60 0.0M
2022-05-18 49.30 49.61 47.90 48.20 0.0M
2022-05-17 47.20 49.50 46.79 48.46 0.0M
2022-05-16 48.45 49.10 46.35 46.70 0.0M
2022-05-13 44.42 48.36 44.30 48.36 0.0M
2022-05-12 44.01 44.40 41.94 43.05 0.0M
2022-05-11 44.49 45.95 43.83 45.49 0.0M
2022-05-10 45.20 46.60 42.65 43.83 0.0M
2022-05-09 45.90 47.00 44.82 45.12 0.0M
2022-05-06 49.00 49.70 45.21 47.49 0.0M
2022-05-05 53.98 54.00 48.90 49.00 0.0M
2022-05-04 51.30 52.00 50.30 51.75 0.0M
2022-05-02 51.00 51.90 49.75 51.00 0.0M
2022-04-29 55.60 55.60 52.00 52.09 0.0M
2022-04-28 52.20 54.40 51.55 53.80 0.0M
2022-04-27 50.30 51.51 48.46 51.20 0.0M
2022-04-26 53.50 53.80 50.50 50.65 0.0M
2022-04-25 53.12 54.60 51.86 53.47 0.0M
2022-04-22 56.50 56.70 53.25 53.85 0.0M
2022-04-21 52.00 58.50 51.00 56.50 0.0M
2022-04-20 53.81 55.22 52.00 52.00 0.0M
2022-04-19 53.21 53.21 51.10 53.00 0.0M
2022-04-14 52.19 54.38 51.89 54.14 0.0M
2022-04-13 53.53 53.78 51.51 52.05 0.0M
2022-04-12 54.34 54.40 53.29 53.40 0.0M
2022-04-11 54.49 54.80 53.22 54.73 0.0M
2022-04-08 55.31 55.80 53.35 54.50 0.0M
2022-04-07 56.32 56.89 54.00 54.29 0.0M
2022-04-06 59.02 59.20 55.68 56.50 0.0M
2022-04-05 60.50 60.65 58.92 59.20 0.0M
2022-04-04 60.00 60.86 59.57 60.36 0.0M
2022-04-01 60.00 60.70 58.70 59.94 0.0M
2022-03-31 62.02 62.20 60.18 60.40 0.0M
2022-03-30 62.99 63.34 61.44 62.73 0.0M
2022-03-29 62.90 62.97 60.60 62.60 0.0M