Beein

BEEP
🏛️ poland →
9.10
Last Update: 2025-09-29
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 15.50 15.50 14.80 15.40 0.0M
2023-12-28 14.45 15.55 14.45 15.50 0.0M
2023-12-27 13.85 14.45 13.60 14.45 0.0M
2023-12-22 14.05 14.05 13.90 13.90 0.0M
2023-12-21 14.40 14.65 13.90 14.65 0.0M
2023-12-20 14.00 14.40 13.90 14.40 0.0M
2023-12-19 14.70 14.70 14.00 14.20 0.0M
2023-12-18 14.15 14.65 14.00 14.30 0.0M
2023-12-15 14.80 14.80 14.10 14.55 0.0M
2023-12-14 14.85 15.25 14.80 14.80 0.0M
2023-12-13 16.25 16.25 14.95 15.55 0.0M
2023-12-12 16.50 16.50 16.30 16.30 0.0M
2023-12-11 16.70 16.90 16.50 16.50 0.0M
2023-12-08 16.80 17.30 16.60 17.30 0.0M
2023-12-07 17.20 17.90 16.50 17.50 0.0M
2023-12-06 18.40 18.40 16.05 17.95 0.0M
2023-12-05 15.95 18.45 15.95 18.10 0.0M
2023-12-04 15.30 15.95 15.30 15.95 0.0M
2023-12-01 15.10 16.65 14.60 15.80 0.0M
2023-11-30 14.30 16.60 14.30 14.60 0.0M
2023-11-29 12.55 14.40 12.55 14.30 0.0M
2023-11-28 12.10 12.55 12.10 12.20 0.0M
2023-11-27 11.75 12.50 11.75 12.10 0.0M
2023-11-24 12.20 12.50 11.50 11.75 0.0M
2023-11-23 12.20 12.50 12.20 12.50 0.0M
2023-11-22 12.55 12.55 12.20 12.20 0.0M
2023-11-21 12.85 12.85 12.20 12.55 0.0M
2023-11-20 12.75 13.40 12.50 12.85 0.0M
2023-11-17 12.95 12.95 11.70 12.75 0.0M
2023-11-16 13.60 13.60 12.05 12.20 0.0M
2023-11-15 14.30 14.60 13.90 13.90 0.0M
2023-11-14 15.40 15.45 13.10 14.50 0.0M
2023-11-13 16.10 16.55 15.10 15.50 0.0M
2023-11-10 16.60 16.60 15.55 16.15 0.0M
2023-11-09 16.95 17.10 16.15 16.60 0.0M
2023-11-08 17.00 17.00 16.70 16.95 0.0M
2023-11-07 17.00 17.40 17.00 17.00 0.0M
2023-11-06 17.80 17.80 16.80 17.00 0.0M
2023-11-03 17.40 17.40 17.30 17.30 0.0M
2023-11-02 17.45 17.70 17.20 17.50 0.0M
2023-10-31 17.40 17.40 17.40 17.40 0.0M
2023-10-30 17.10 17.45 17.10 17.10 0.0M
2023-10-27 17.10 17.20 16.65 17.10 0.0M
2023-10-26 18.35 18.55 16.30 16.65 0.0M
2023-10-25 19.80 20.80 18.20 18.20 0.0M
2023-10-24 18.70 20.80 18.60 19.80 0.0M
2023-10-23 19.80 19.80 19.80 19.80 0.0M
2023-10-20 19.00 19.80 18.20 19.80 0.0M
2023-10-19 19.55 19.65 19.55 19.65 0.0M
2023-10-18 18.55 19.50 18.00 19.50 0.0M
2023-10-17 17.50 18.60 17.50 18.60 0.0M
2023-10-16 19.30 19.30 17.50 18.15 0.0M
2023-10-13 19.60 19.60 18.80 18.80 0.0M
2023-10-12 19.35 19.70 19.35 19.40 0.0M
2023-10-11 19.95 19.95 19.30 19.30 0.0M
2023-10-10 19.40 20.50 19.00 20.10 0.0M
2023-10-09 19.10 19.80 19.10 19.70 0.0M
2023-10-06 20.50 20.50 18.60 18.60 0.0M
2023-10-05 20.70 21.00 20.60 21.00 0.0M
2023-10-04 21.00 21.20 20.80 21.20 0.0M
2023-10-03 21.40 21.40 21.40 21.40 0.0M
2023-10-02 20.80 20.80 20.80 20.80 0.0M
2023-09-29 20.60 21.20 20.60 20.80 0.0M
2023-09-28 20.40 20.40 20.40 20.40 0.0M
2023-09-27 20.50 20.50 20.50 20.50 0.0M
2023-09-26 21.10 21.10 20.50 20.50 0.0M
2023-09-22 21.40 21.40 21.20 21.20 0.0M
2023-09-21 21.50 21.50 21.20 21.30 0.0M
2023-09-20 20.90 21.40 20.80 21.40 0.0M
2023-09-19 21.70 21.70 20.80 20.90 0.0M
2023-09-18 22.50 22.50 21.70 21.70 0.0M
2023-09-15 23.20 23.50 22.80 22.80 0.0M
2023-09-14 22.90 23.10 22.90 23.10 0.0M
2023-09-13 24.00 24.00 22.90 22.90 0.0M
2023-09-12 23.00 24.00 23.00 23.90 0.0M
2023-09-11 21.30 22.70 21.30 22.70 0.0M
2023-09-08 20.80 21.90 20.80 21.30 0.0M
2023-09-07 20.40 20.60 20.40 20.60 0.0M
2023-09-06 20.60 21.00 19.95 20.10 0.0M
2023-09-05 20.10 20.60 19.90 20.60 0.0M
2023-09-04 20.50 20.90 20.00 20.10 0.0M
2023-09-01 21.10 21.10 20.50 20.70 0.0M
2023-08-31 21.70 21.70 21.10 21.10 0.0M
2023-08-30 21.70 21.70 21.10 21.10 0.0M
2023-08-29 22.00 22.40 21.70 21.70 0.0M
2023-08-28 22.80 22.80 22.00 22.00 0.0M
2023-08-25 22.40 23.20 22.40 23.00 0.0M
2023-08-24 22.00 23.20 22.00 22.30 0.0M
2023-08-23 22.80 23.70 22.00 22.00 0.0M
2023-08-22 23.00 23.50 22.30 22.80 0.0M
2023-08-21 24.30 24.30 23.00 23.90 0.0M
2023-08-18 23.90 24.30 23.60 24.30 0.0M
2023-08-17 23.50 24.30 23.10 23.10 0.0M
2023-08-16 22.90 24.70 22.00 22.30 0.0M
2023-08-14 23.20 23.70 22.50 22.50 0.0M
2023-08-11 23.60 24.30 23.40 24.10 0.0M
2023-08-10 24.50 24.50 23.70 23.90 0.0M
2023-08-09 26.00 26.00 23.80 24.40 0.0M
2023-08-08 26.50 26.50 25.10 25.10 0.0M
2023-08-07 27.00 27.10 25.00 26.40 0.0M
2023-08-04 25.10 27.40 25.10 26.10 0.0M
2023-08-03 26.40 27.40 24.30 24.30 0.0M
2023-08-02 26.70 26.70 26.40 26.70 0.0M
2023-08-01 27.00 27.60 26.80 26.80 0.0M
2023-07-31 28.60 28.60 26.50 27.00 0.0M
2023-07-28 26.00 29.30 21.80 28.70 0.0M
2023-07-27 27.50 27.50 26.10 26.10 0.0M
2023-07-26 26.80 27.50 26.80 27.50 0.0M
2023-07-25 27.60 28.50 26.60 27.60 0.0M
2023-07-24 26.20 27.60 26.20 27.50 0.0M
2023-07-21 26.40 26.40 24.90 26.20 0.0M
2023-07-20 27.50 27.50 25.50 26.40 0.0M
2023-07-19 27.50 27.60 26.70 27.50 0.0M
2023-07-18 27.50 27.70 27.20 27.20 0.0M
2023-07-17 28.30 28.70 27.20 27.40 0.0M
2023-07-14 26.60 28.40 26.60 28.30 0.0M
2023-07-13 27.30 28.30 26.10 27.00 0.0M
2023-07-12 27.60 27.60 26.00 26.60 0.0M
2023-07-11 30.00 30.00 26.60 27.60 0.0M
2023-07-10 22.00 28.80 21.30 28.00 0.0M
2023-07-07 22.10 22.20 21.70 21.70 0.0M
2023-07-06 22.60 22.60 22.00 22.10 0.0M
2023-07-05 22.20 23.30 22.20 22.60 0.0M
2023-07-04 23.00 23.40 22.50 22.50 0.0M
2023-07-03 23.70 23.80 23.20 23.70 0.0M
2023-06-30 23.80 24.50 23.60 23.70 0.0M
2023-06-29 24.00 24.00 23.90 23.90 0.0M
2023-06-28 24.60 24.70 24.60 24.70 0.0M
2023-06-27 24.10 24.70 24.10 24.70 0.0M
2023-06-26 24.50 24.50 24.10 24.10 0.0M
2023-06-23 25.00 25.00 25.00 25.00 0.0M
2023-06-22 24.00 25.00 23.50 25.00 0.0M
2023-06-21 23.50 24.70 23.40 24.50 0.0M
2023-06-20 25.10 25.10 24.50 24.50 0.0M
2023-06-19 25.60 25.60 25.10 25.10 0.0M
2023-06-16 25.80 26.20 25.50 26.20 0.0M
2023-06-15 25.80 26.10 25.60 25.80 0.0M
2023-06-14 26.40 26.40 26.00 26.00 0.0M
2023-06-13 26.30 26.30 26.30 26.30 0.0M
2023-06-12 26.30 26.40 26.30 26.30 0.0M
2023-06-09 26.00 26.20 25.60 26.20 0.0M
2023-06-07 25.20 25.90 25.20 25.90 0.0M
2023-06-06 25.90 25.90 25.20 25.20 0.0M
2023-06-05 26.30 26.30 26.30 26.30 0.0M
2023-06-02 26.50 26.50 25.80 25.80 0.0M
2023-06-01 26.30 26.90 26.00 26.90 0.0M
2023-05-31 27.30 27.30 26.10 26.20 0.0M
2023-05-30 26.10 27.30 26.10 27.30 0.0M
2023-05-29 26.50 26.70 26.10 26.10 0.0M
2023-05-26 26.30 26.40 26.30 26.30 0.0M
2023-05-25 26.00 26.50 26.00 26.50 0.0M
2023-05-24 26.50 26.50 26.30 26.30 0.0M
2023-05-23 26.90 26.90 26.50 26.50 0.0M
2023-05-22 26.70 27.20 26.00 27.00 0.0M
2023-05-19 26.40 26.70 25.90 26.70 0.0M
2023-05-18 25.50 26.40 25.10 26.40 0.0M
2023-05-17 26.60 26.60 25.40 26.30 0.0M
2023-05-16 27.40 27.40 25.60 27.00 0.0M
2023-05-15 26.00 28.10 25.60 26.10 0.0M
2023-05-12 27.80 28.30 26.60 26.90 0.0M
2023-05-11 28.60 29.20 25.80 27.40 0.0M
2023-05-10 32.00 32.80 30.90 32.70 0.0M
2023-05-09 31.50 32.00 31.50 32.00 0.0M
2023-05-08 33.00 33.00 31.40 31.70 0.0M
2023-05-05 32.60 33.30 31.40 33.00 0.0M
2023-05-04 33.80 33.80 32.50 33.70 0.0M
2023-05-02 32.10 33.50 31.50 33.50 0.0M
2023-04-28 32.60 32.70 31.70 32.20 0.0M
2023-04-27 33.70 34.20 32.50 33.00 0.0M
2023-04-26 33.60 34.00 31.80 33.70 0.0M
2023-04-25 34.00 36.40 33.00 33.00 0.0M
2023-04-24 30.00 32.80 30.00 32.80 0.0M
2023-04-21 30.50 30.90 30.00 30.50 0.0M
2023-04-20 28.60 31.80 28.60 30.50 0.0M
2023-04-19 28.00 28.80 28.00 28.40 0.0M
2023-04-18 28.40 28.80 28.40 28.80 0.0M
2023-04-17 27.90 28.40 27.60 28.40 0.0M
2023-04-14 27.90 27.90 27.50 27.50 0.0M
2023-04-13 28.00 28.10 27.50 27.50 0.0M
2023-04-12 29.20 29.40 28.10 28.10 0.0M
2023-04-11 29.70 31.20 29.50 30.10 0.0M
2023-04-06 28.70 31.50 27.00 29.60 0.0M
2023-04-05 27.50 29.10 27.50 28.70 0.0M
2023-04-04 26.50 27.80 26.20 27.00 0.0M
2023-04-03 26.50 27.20 25.90 26.50 0.0M
2023-03-31 25.60 25.90 24.40 25.40 0.0M
2023-03-30 25.00 26.00 25.00 25.60 0.0M
2023-03-29 27.20 27.20 24.90 24.90 0.0M
2023-03-28 27.80 27.90 26.00 27.20 0.0M
2023-03-27 28.50 29.50 26.50 29.00 0.0M
2023-03-24 29.20 29.40 28.20 28.90 0.0M
2023-03-23 30.30 30.30 28.70 29.70 0.0M
2023-03-22 30.30 31.60 28.10 30.30 0.0M
2023-03-21 30.10 30.70 28.00 30.40 0.0M
2023-03-20 29.20 30.90 29.20 30.60 0.0M
2023-03-17 29.40 30.60 29.20 30.60 0.0M
2023-03-16 26.80 29.20 26.50 29.20 0.0M
2023-03-15 28.00 29.00 26.90 27.50 0.0M
2023-03-14 28.30 29.00 27.90 28.10 0.0M
2023-03-13 28.70 29.50 27.80 29.00 0.0M
2023-03-10 30.80 30.80 28.50 29.50 0.0M
2023-03-09 31.10 31.30 30.00 30.80 0.0M
2023-03-08 31.60 31.60 31.10 31.30 0.0M
2023-03-07 31.80 31.80 31.00 31.60 0.0M
2023-03-06 31.50 31.80 31.00 31.50 0.0M
2023-03-03 31.40 31.90 31.00 31.50 0.0M
2023-03-02 31.40 31.60 30.80 31.40 0.0M
2023-03-01 31.50 31.50 30.50 31.50 0.0M
2023-02-28 32.40 32.40 30.30 31.60 0.0M
2023-02-27 32.50 32.50 31.40 32.50 0.0M
2023-02-24 32.60 34.00 32.50 32.50 0.0M
2023-02-23 33.20 34.00 32.40 33.50 0.0M
2023-02-22 33.00 34.60 32.40 34.60 0.0M
2023-02-21 34.30 34.30 33.00 34.20 0.0M
2023-02-20 34.40 34.70 33.90 34.70 0.0M
2023-02-17 34.50 34.50 32.30 34.40 0.0M
2023-02-16 34.40 34.70 33.60 34.70 0.0M
2023-02-15 32.50 34.50 32.50 34.40 0.0M
2023-02-14 32.80 33.00 31.00 32.10 0.0M
2023-02-13 32.60 32.90 31.30 32.50 0.0M
2023-02-10 36.70 36.70 31.10 33.30 0.0M
2023-02-09 43.30 44.00 36.10 37.50 0.0M
2023-02-08 43.40 43.50 42.00 43.00 0.0M
2023-02-07 44.50 44.50 41.60 41.90 0.0M
2023-02-06 43.50 46.40 43.00 44.00 0.0M
2023-02-03 42.80 43.50 42.80 43.50 0.0M
2023-02-02 42.80 43.50 42.60 43.40 0.0M
2023-02-01 43.50 43.60 41.30 42.80 0.0M
2023-01-31 44.70 45.00 41.60 43.20 0.0M
2023-01-30 39.20 46.90 39.20 44.20 0.0M
2023-01-27 39.80 40.00 38.20 39.30 0.0M
2023-01-26 34.50 39.80 34.50 38.70 0.0M
2023-01-25 34.80 35.40 34.00 34.50 0.0M
2023-01-24 33.80 34.50 33.80 34.40 0.0M
2023-01-23 34.00 34.50 33.30 34.50 0.0M
2023-01-20 33.20 35.40 32.20 34.10 0.0M
2023-01-19 34.60 34.60 32.00 32.50 0.0M
2023-01-18 33.75 33.75 32.50 33.00 0.0M
2023-01-17 32.80 33.75 31.96 33.75 0.0M
2023-01-16 34.00 34.00 31.90 32.80 0.0M
2023-01-13 33.82 33.96 32.70 33.96 0.0M
2023-01-12 33.84 33.84 32.90 33.82 0.0M
2023-01-11 34.99 35.80 33.00 33.84 0.0M
2023-01-10 32.31 34.48 32.31 34.48 0.0M
2023-01-09 34.50 34.50 32.20 34.15 0.0M
2023-01-05 35.00 35.25 33.70 34.60 0.0M
2023-01-04 35.00 35.30 33.60 35.00 0.0M
2023-01-03 35.00 35.90 34.22 35.65 0.0M
2023-01-02 34.66 38.30 33.30 35.00 0.0M