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
2023-12-29 62.99 63.17 60.25 62.38 0.0M
2023-12-28 64.88 64.88 62.80 63.00 0.0M
2023-12-27 64.66 65.39 64.10 64.29 0.0M
2023-12-22 65.91 66.30 64.50 64.98 0.0M
2023-12-21 65.80 66.65 64.61 65.99 0.0M
2023-12-20 66.40 68.78 65.60 66.44 0.0M
2023-12-19 63.53 66.67 63.50 66.08 0.0M
2023-12-18 60.66 63.49 59.90 63.45 0.0M
2023-12-15 59.88 60.20 57.10 58.88 0.0M
2023-12-14 60.60 60.90 59.01 59.09 0.0M
2023-12-13 59.13 59.89 58.44 59.71 0.0M
2023-12-12 58.50 58.80 56.51 58.80 0.0M
2023-12-11 60.00 60.82 58.15 58.50 0.0M
2023-12-08 58.59 59.52 58.35 59.20 0.0M
2023-12-07 58.51 59.00 56.44 58.32 0.0M
2023-12-06 59.60 61.79 58.64 58.75 0.0M
2023-12-05 57.26 59.90 56.85 59.00 0.0M
2023-12-04 55.00 58.47 55.00 57.21 0.0M
2023-12-01 55.03 55.90 53.40 55.30 0.0M
2023-11-30 50.89 55.00 50.21 54.61 0.0M
2023-11-29 51.10 51.10 50.08 50.18 0.0M
2023-11-28 50.12 51.12 49.97 51.06 0.0M
2023-11-27 49.41 51.80 49.41 50.13 0.0M
2023-11-24 49.80 49.90 48.00 49.37 0.0M
2023-11-23 49.34 50.74 49.09 49.90 0.0M
2023-11-22 48.88 50.10 48.60 49.72 0.0M
2023-11-21 49.30 49.68 48.50 49.03 0.0M
2023-11-20 47.60 49.90 47.60 49.38 0.0M
2023-11-17 46.46 47.74 45.91 47.60 0.0M
2023-11-16 45.00 46.80 44.71 46.23 0.0M
2023-11-15 46.02 46.02 44.50 45.29 0.0M
2023-11-14 43.53 45.30 42.81 45.30 0.0M
2023-11-13 44.70 44.70 43.24 43.50 0.0M
2023-11-10 45.40 45.60 43.93 44.14 0.0M
2023-11-09 41.51 44.80 41.11 44.80 0.0M
2023-11-08 41.21 41.40 40.40 40.40 0.0M
2023-11-07 41.20 41.46 40.80 41.41 0.0M
2023-11-06 43.54 43.54 41.32 41.37 0.0M
2023-11-03 41.60 42.67 41.60 42.10 0.0M
2023-11-02 40.80 41.99 40.75 41.99 0.0M
2023-10-31 41.25 41.28 39.90 40.25 0.0M
2023-10-30 39.99 41.40 39.85 41.10 0.0M
2023-10-27 40.20 40.61 39.50 39.62 0.0M
2023-10-26 38.95 40.16 38.85 40.16 0.0M
2023-10-25 39.28 39.95 38.56 39.39 0.0M
2023-10-24 39.11 39.20 38.35 38.99 0.0M
2023-10-23 38.10 38.66 38.00 38.12 0.0M
2023-10-20 39.60 39.78 38.48 38.67 0.0M
2023-10-19 40.00 40.40 39.70 39.73 0.0M
2023-10-18 41.74 42.00 40.12 40.44 0.0M
2023-10-17 39.71 41.69 39.71 41.18 0.0M
2023-10-16 39.70 40.35 39.21 39.30 0.0M
2023-10-13 38.02 39.85 37.85 39.03 0.0M
2023-10-12 40.50 41.35 38.20 38.26 0.0M
2023-10-11 39.48 40.04 38.40 38.50 0.0M
2023-10-10 38.31 39.50 38.18 39.36 0.0M
2023-10-09 38.01 39.00 37.68 38.40 0.0M
2023-10-06 37.92 38.69 37.40 38.28 0.0M
2023-10-05 38.95 39.23 37.80 37.81 0.0M
2023-10-04 38.85 39.16 37.40 38.86 0.0M
2023-10-03 37.50 38.50 37.04 38.05 0.0M
2023-10-02 39.99 39.99 37.85 37.85 0.0M
2023-09-29 38.36 40.00 38.36 39.50 0.0M
2023-09-28 40.33 40.85 38.32 38.50 0.0M
2023-09-27 42.00 42.35 40.70 40.71 0.0M
2023-09-26 41.70 42.27 41.50 41.90 0.0M
2023-09-25 42.89 43.40 41.70 41.98 0.0M
2023-09-22 41.41 42.70 41.41 42.59 0.0M
2023-09-21 42.70 42.70 41.40 41.96 0.0M
2023-09-20 41.73 43.01 41.38 43.00 0.0M
2023-09-19 42.21 42.80 41.50 41.73 0.0M
2023-09-18 43.11 44.21 42.22 42.22 0.0M
2023-09-15 42.66 43.36 41.25 42.14 0.0M
2023-09-14 42.04 42.76 41.17 42.72 0.0M
2023-09-13 42.36 42.79 42.05 42.38 0.0M
2023-09-12 42.00 43.30 42.00 42.59 0.0M
2023-09-11 43.73 44.70 43.25 43.44 0.0M
2023-09-08 43.99 44.08 43.25 43.62 0.0M
2023-09-07 45.61 46.01 42.92 43.30 0.0M
2023-09-06 43.25 47.90 41.64 45.52 0.0M
2023-09-05 42.50 44.19 42.50 43.25 0.0M
2023-09-04 45.30 45.45 43.47 43.93 0.0M
2023-09-01 44.80 45.55 44.80 45.02 0.0M
2023-08-31 45.45 45.45 44.00 44.48 0.0M
2023-08-30 45.28 45.40 44.55 44.55 0.0M
2023-08-29 45.50 46.20 44.71 45.10 0.0M
2023-08-28 44.91 45.20 44.36 45.10 0.0M
2023-08-25 44.86 45.23 43.94 44.48 0.0M
2023-08-24 46.50 46.50 44.60 44.60 0.0M
2023-08-23 46.42 46.55 45.51 45.83 0.0M
2023-08-22 46.99 46.99 45.88 46.09 0.0M
2023-08-21 46.50 46.80 45.62 46.46 0.0M
2023-08-18 47.19 47.19 45.50 45.94 0.0M
2023-08-17 47.78 48.25 47.10 47.55 0.0M
2023-08-16 48.35 48.35 46.34 48.05 0.0M
2023-08-14 48.00 49.19 48.00 48.69 0.0M
2023-08-11 48.60 49.30 47.85 49.20 0.0M
2023-08-10 49.41 49.45 48.58 48.80 0.0M
2023-08-09 50.16 52.00 49.00 49.48 0.0M
2023-08-08 49.59 49.70 48.21 49.11 0.0M
2023-08-07 50.87 50.87 49.70 50.16 0.0M
2023-08-04 49.53 50.95 49.53 50.95 0.0M
2023-08-03 51.11 51.11 49.65 49.65 0.0M
2023-08-02 51.76 51.76 50.12 51.25 0.0M
2023-08-01 52.79 52.79 51.32 52.15 0.0M
2023-07-31 50.30 52.78 50.30 52.08 0.0M
2023-07-28 49.02 50.25 49.02 50.01 0.0M
2023-07-27 50.17 50.93 48.80 49.02 0.0M
2023-07-26 50.48 50.68 49.30 49.96 0.0M
2023-07-25 50.44 51.49 49.10 50.12 0.0M
2023-07-24 47.10 49.80 47.10 49.80 0.0M
2023-07-21 45.55 47.00 45.55 46.66 0.0M
2023-07-20 44.60 46.65 44.60 45.50 0.0M
2023-07-19 47.40 47.60 44.60 44.60 0.0M
2023-07-18 46.93 47.90 46.73 47.22 0.0M
2023-07-17 44.90 47.66 44.75 46.93 0.0M
2023-07-14 45.58 45.90 44.40 45.50 0.0M
2023-07-13 45.52 45.98 44.88 45.58 0.0M
2023-07-12 43.01 44.92 42.64 44.92 0.0M
2023-07-11 44.40 44.45 43.20 43.20 0.0M
2023-07-10 45.00 45.00 44.00 44.26 0.0M
2023-07-07 43.56 44.60 43.50 44.40 0.0M
2023-07-06 43.83 44.00 43.00 43.82 0.0M
2023-07-05 43.70 43.70 43.00 43.60 0.0M
2023-07-04 44.25 44.30 43.35 43.81 0.0M
2023-07-03 43.25 44.08 43.10 44.00 0.0M
2023-06-30 41.50 42.99 41.49 42.99 0.0M
2023-06-29 41.60 42.06 41.33 41.50 0.0M
2023-06-28 41.22 42.11 41.22 41.70 0.0M
2023-06-27 43.10 43.12 41.30 41.55 0.0M
2023-06-26 41.60 43.25 41.10 42.40 0.0M
2023-06-23 43.00 43.30 41.39 41.60 0.0M
2023-06-22 42.42 43.20 42.23 42.91 0.0M
2023-06-21 42.44 43.28 42.44 42.55 0.0M
2023-06-20 43.75 43.75 42.63 42.81 0.0M
2023-06-19 44.00 44.30 43.30 43.32 0.0M
2023-06-16 43.10 44.50 42.49 43.00 0.0M
2023-06-15 41.55 44.00 41.55 42.79 0.0M
2023-06-14 45.76 47.97 43.00 43.04 0.0M
2023-06-13 45.89 45.93 45.03 45.76 0.0M
2023-06-12 45.97 46.26 43.05 45.54 0.0M
2023-06-09 45.40 46.45 44.90 45.43 0.0M
2023-06-07 45.59 45.62 44.86 45.12 0.0M
2023-06-06 45.85 46.10 44.90 45.00 0.0M
2023-06-05 45.50 46.77 45.20 46.13 0.0M
2023-06-02 45.00 45.93 44.80 45.20 0.0M
2023-06-01 45.90 46.64 44.05 44.88 0.0M
2023-05-31 47.19 47.40 45.50 46.80 0.0M
2023-05-30 47.55 47.80 46.82 47.22 0.0M
2023-05-29 48.31 48.65 46.81 47.79 0.0M
2023-05-26 47.18 48.09 46.95 48.09 0.0M
2023-05-25 46.86 48.00 46.10 47.29 0.0M
2023-05-24 48.33 48.55 46.94 47.30 0.0M
2023-05-23 50.00 50.50 48.49 48.90 0.0M
2023-05-22 50.50 51.50 49.93 50.49 0.0M
2023-05-19 50.00 50.70 49.65 50.18 0.0M
2023-05-18 50.90 51.68 49.70 49.80 0.0M
2023-05-17 48.50 50.98 48.50 50.51 0.0M
2023-05-16 49.29 49.65 46.50 48.70 0.0M
2023-05-15 48.33 49.50 48.33 48.75 0.0M
2023-05-12 49.33 50.60 48.30 48.50 0.0M
2023-05-11 51.12 51.56 49.10 49.70 0.0M
2023-05-10 50.24 51.80 50.11 51.17 0.0M
2023-05-09 51.82 53.41 49.51 50.66 0.0M
2023-05-08 49.01 51.95 49.00 51.81 0.0M
2023-05-05 46.30 49.25 46.30 48.66 0.0M
2023-05-04 44.09 46.51 44.00 45.85 0.0M
2023-05-02 45.25 45.25 43.10 44.23 0.0M
2023-04-28 46.35 46.35 45.15 45.25 0.0M
2023-04-27 44.71 46.19 44.50 46.18 0.0M
2023-04-26 45.00 45.07 43.17 44.71 0.0M
2023-04-25 46.59 46.59 45.04 45.26 0.0M
2023-04-24 46.80 47.85 45.67 46.78 0.0M
2023-04-21 46.90 47.34 45.70 46.93 0.0M
2023-04-20 42.79 47.07 42.79 46.81 0.0M
2023-04-19 42.80 43.44 42.19 42.80 0.0M
2023-04-18 43.40 43.73 42.20 42.90 0.0M
2023-04-17 39.50 43.50 38.50 43.18 0.0M
2023-04-14 40.01 40.30 39.47 39.89 0.0M
2023-04-13 41.32 42.18 39.30 39.70 0.0M
2023-04-12 42.90 42.92 41.00 41.32 0.0M
2023-04-11 40.30 43.00 40.14 42.76 0.0M
2023-04-06 38.77 40.00 38.77 40.00 0.0M
2023-04-05 38.93 39.72 38.46 38.75 0.0M
2023-04-04 39.00 39.26 38.54 39.00 0.0M
2023-04-03 39.45 39.59 38.83 38.83 0.0M
2023-03-31 37.68 39.75 37.00 39.20 0.0M
2023-03-30 37.12 37.75 36.89 37.21 0.0M
2023-03-29 36.90 37.04 36.42 36.75 0.0M
2023-03-28 36.66 37.22 36.30 36.58 0.0M
2023-03-27 36.02 36.51 36.00 36.40 0.0M
2023-03-24 37.00 37.01 36.01 36.48 0.0M
2023-03-23 37.60 37.60 36.00 36.89 0.0M
2023-03-22 37.11 37.78 37.00 37.10 0.0M
2023-03-21 38.45 38.49 37.20 37.50 0.0M
2023-03-20 37.15 37.55 36.10 37.55 0.0M
2023-03-17 35.50 36.49 35.40 36.17 0.0M
2023-03-16 35.30 35.30 34.40 35.30 0.0M
2023-03-15 35.72 36.14 34.85 35.03 0.0M
2023-03-14 35.30 35.66 34.74 35.54 0.0M
2023-03-13 35.85 36.83 34.60 35.35 0.0M
2023-03-10 34.52 36.08 34.52 35.45 0.0M
2023-03-09 35.34 35.34 34.59 35.30 0.0M
2023-03-08 35.10 35.34 34.70 35.34 0.0M
2023-03-07 36.00 36.14 35.01 35.11 0.0M
2023-03-06 35.74 36.44 35.26 36.14 0.0M
2023-03-03 34.80 35.77 34.80 35.26 0.0M
2023-03-02 35.80 35.80 34.75 34.80 0.0M
2023-03-01 35.77 36.07 35.22 35.79 0.0M
2023-02-28 35.20 35.67 34.95 35.65 0.0M
2023-02-27 34.98 35.27 34.55 35.20 0.0M
2023-02-24 35.40 35.45 34.64 34.77 0.0M
2023-02-23 34.15 35.50 34.15 35.06 0.0M
2023-02-22 34.12 34.70 33.72 34.55 0.0M
2023-02-21 35.20 35.50 34.20 34.70 0.0M
2023-02-20 36.30 36.79 35.28 35.40 0.0M
2023-02-17 36.77 36.80 35.78 36.23 0.0M
2023-02-16 35.88 36.90 35.04 36.90 0.0M
2023-02-15 35.01 35.90 34.92 35.50 0.0M
2023-02-14 35.78 36.36 35.02 35.30 0.0M
2023-02-13 37.33 37.40 35.01 35.80 0.0M
2023-02-10 37.99 38.10 36.00 37.12 0.0M
2023-02-09 38.00 38.94 38.00 38.30 0.0M
2023-02-08 38.85 39.30 37.80 38.00 0.0M
2023-02-07 39.23 39.50 37.54 38.55 0.0M
2023-02-06 41.21 41.31 39.57 39.70 0.0M
2023-02-03 42.02 42.51 41.18 41.82 0.0M
2023-02-02 42.18 43.10 42.04 42.44 0.0M
2023-02-01 45.02 45.20 40.71 41.76 0.0M
2023-01-31 43.10 44.66 43.10 44.55 0.0M
2023-01-30 42.80 43.44 42.09 43.40 0.0M
2023-01-27 42.99 43.60 42.30 42.60 0.0M
2023-01-26 42.50 43.00 42.25 42.66 0.0M
2023-01-25 42.40 43.12 42.00 42.54 0.0M
2023-01-24 43.05 44.00 42.76 43.00 0.0M
2023-01-23 43.00 43.88 42.52 42.99 0.0M
2023-01-20 42.00 42.79 41.51 42.79 0.0M
2023-01-19 42.50 43.00 41.51 42.30 0.0M
2023-01-18 43.90 44.30 42.82 43.00 0.0M
2023-01-17 44.35 44.55 43.46 44.13 0.0M
2023-01-16 43.80 44.58 43.51 43.91 0.0M
2023-01-13 44.20 44.50 43.29 43.97 0.0M
2023-01-12 45.29 46.00 44.00 44.60 0.0M
2023-01-11 46.30 46.80 45.25 45.37 0.0M
2023-01-10 45.90 46.88 45.50 46.50 0.0M
2023-01-09 48.50 48.57 45.40 45.95 0.0M
2023-01-05 46.30 48.59 45.71 47.61 0.0M
2023-01-04 43.89 46.00 43.89 45.93 0.0M
2023-01-03 43.60 44.50 43.12 43.63 0.0M
2023-01-02 43.20 44.60 43.00 43.73 0.0M