OETOB Traded Polish

PTXUSD
🏛️ poland →
1,639.57
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
2021-12-30 1,142.41 1,148.18 1,134.55 1,147.58 0.0M
2021-12-29 1,136.83 1,146.55 1,132.10 1,146.07 0.0M
2021-12-28 1,125.75 1,138.92 1,121.28 1,136.47 0.0M
2021-12-27 1,122.32 1,127.22 1,112.19 1,126.11 0.0M
2021-12-23 1,114.67 1,120.71 1,113.88 1,118.54 0.0M
2021-12-22 1,094.36 1,115.76 1,094.36 1,113.81 0.0M
2021-12-21 1,096.25 1,106.63 1,093.42 1,093.60 0.0M
2021-12-20 1,095.80 1,098.99 1,068.18 1,096.52 0.0M
2021-12-17 1,107.97 1,109.24 1,093.54 1,098.06 0.0M
2021-12-16 1,081.36 1,112.22 1,081.36 1,107.99 0.0M
2021-12-15 1,105.73 1,105.73 1,072.12 1,076.18 0.0M
2021-12-14 1,105.14 1,112.64 1,095.63 1,106.54 0.0M
2021-12-13 1,108.47 1,125.28 1,103.90 1,107.47 0.0M
2021-12-10 1,109.91 1,116.90 1,103.80 1,109.80 0.0M
2021-12-09 1,116.88 1,125.22 1,098.27 1,111.07 0.0M
2021-12-08 1,124.54 1,132.05 1,113.41 1,115.28 0.0M
2021-12-07 1,096.92 1,120.97 1,096.92 1,120.82 0.0M
2021-12-06 1,088.74 1,104.82 1,087.53 1,095.69 0.0M
2021-12-03 1,095.07 1,112.11 1,089.73 1,090.78 0.0M
2021-12-02 1,108.11 1,108.11 1,091.39 1,102.88 0.0M
2021-12-01 1,089.91 1,110.25 1,089.91 1,110.25 0.0M
2021-11-30 1,063.20 1,091.80 1,045.40 1,078.86 0.0M
2021-11-29 1,050.55 1,063.93 1,039.49 1,055.33 0.0M
2021-11-26 1,089.73 1,089.73 1,045.55 1,050.24 0.0M
2021-11-25 1,098.11 1,105.14 1,088.19 1,092.70 0.0M
2021-11-24 1,112.24 1,121.85 1,088.35 1,094.31 0.0M
2021-11-23 1,098.25 1,113.31 1,086.23 1,109.57 0.0M
2021-11-22 1,107.10 1,114.72 1,096.94 1,100.71 0.0M
2021-11-19 1,130.70 1,138.76 1,094.95 1,112.25 0.0M
2021-11-18 1,157.83 1,157.83 1,125.07 1,131.27 0.0M
2021-11-17 1,166.84 1,172.39 1,152.15 1,153.95 0.0M
2021-11-16 1,171.52 1,178.67 1,166.26 1,173.21 0.0M
2021-11-15 1,195.56 1,209.67 1,175.84 1,176.34 0.0M
2021-11-12 1,201.23 1,213.78 1,192.41 1,192.41 0.0M
2021-11-10 1,236.02 1,242.07 1,210.01 1,212.59 0.0M
2021-11-09 1,259.41 1,260.12 1,236.55 1,237.98 0.0M
2021-11-08 1,260.75 1,268.07 1,249.80 1,259.12 0.0M
2021-11-05 1,260.16 1,260.65 1,242.09 1,259.58 0.0M
2021-11-04 1,232.92 1,259.76 1,232.92 1,257.31 0.0M
2021-11-03 1,244.49 1,258.08 1,228.13 1,234.90 0.0M
2021-11-02 1,241.06 1,252.04 1,232.01 1,242.79 0.0M
2021-10-29 1,237.08 1,252.48 1,229.78 1,237.56 0.0M
2021-10-28 1,238.87 1,245.76 1,231.52 1,238.88 0.0M
2021-10-27 1,254.85 1,254.85 1,229.42 1,239.49 0.0M
2021-10-26 1,256.26 1,266.56 1,249.23 1,254.36 0.0M
2021-10-25 1,254.46 1,266.83 1,252.19 1,256.99 0.0M
2021-10-22 1,261.43 1,266.64 1,253.99 1,256.78 0.0M
2021-10-21 1,277.36 1,277.36 1,255.56 1,262.08 0.0M
2021-10-20 1,280.35 1,281.11 1,267.83 1,278.53 0.0M
2021-10-19 1,288.19 1,295.29 1,273.78 1,280.03 0.0M
2021-10-18 1,279.60 1,292.84 1,277.75 1,279.70 0.0M
2021-10-15 1,286.91 1,288.72 1,273.60 1,285.13 0.0M
2021-10-14 1,281.28 1,294.61 1,278.90 1,283.57 0.0M
2021-10-13 1,283.87 1,285.68 1,269.13 1,277.07 0.0M
2021-10-12 1,279.65 1,288.18 1,263.34 1,285.73 0.0M
2021-10-11 1,250.80 1,281.52 1,249.22 1,280.66 0.0M
2021-10-08 1,220.55 1,250.00 1,220.19 1,246.77 0.0M
2021-10-07 1,227.03 1,239.46 1,222.80 1,228.34 0.0M
2021-10-06 1,223.55 1,230.89 1,199.64 1,222.54 0.0M
2021-10-05 1,218.33 1,228.41 1,205.92 1,225.55 0.0M
2021-10-04 1,217.91 1,237.78 1,205.04 1,222.14 0.0M
2021-10-01 1,200.46 1,219.75 1,186.97 1,214.62 0.0M
2021-09-30 1,186.70 1,204.19 1,183.04 1,201.45 0.0M
2021-09-29 1,183.53 1,194.94 1,180.85 1,183.44 0.0M
2021-09-28 1,205.49 1,206.17 1,179.83 1,181.38 0.0M
2021-09-27 1,212.02 1,222.16 1,207.69 1,210.09 0.0M
2021-09-24 1,225.13 1,227.67 1,208.69 1,209.90 0.0M
2021-09-23 1,227.49 1,239.31 1,223.88 1,228.92 0.0M
2021-09-22 1,198.38 1,229.82 1,198.38 1,228.44 0.0M
2021-09-21 1,201.04 1,215.38 1,194.72 1,195.47 0.0M
2021-09-20 1,236.07 1,236.07 1,191.08 1,198.61 0.0M
2021-09-17 1,259.06 1,260.91 1,234.75 1,238.11 0.0M
2021-09-16 1,261.31 1,265.23 1,249.28 1,256.55 0.0M
2021-09-15 1,280.19 1,280.22 1,261.76 1,265.12 0.0M
2021-09-14 1,287.92 1,287.92 1,271.02 1,282.18 0.0M
2021-09-13 1,274.03 1,289.22 1,273.25 1,289.22 0.0M
2021-09-10 1,274.92 1,288.59 1,274.68 1,279.57 0.0M
2021-09-09 1,288.71 1,288.71 1,269.63 1,273.68 0.0M
2021-09-08 1,308.55 1,308.58 1,285.04 1,289.10 0.0M
2021-09-07 1,321.55 1,321.55 1,305.04 1,309.16 0.0M
2021-09-06 1,303.67 1,321.61 1,300.74 1,321.61 0.0M
2021-09-03 1,309.04 1,310.36 1,298.66 1,306.59 0.0M
2021-09-02 1,293.68 1,309.67 1,288.27 1,309.56 0.0M
2021-09-01 1,282.92 1,298.57 1,282.44 1,295.88 0.0M
2021-08-31 1,265.15 1,288.03 1,263.34 1,284.06 0.0M
2021-08-30 1,246.01 1,262.63 1,246.01 1,261.61 0.0M
2021-08-27 1,236.72 1,246.88 1,225.32 1,245.61 0.0M
2021-08-26 1,242.77 1,244.61 1,232.81 1,234.05 0.0M
2021-08-25 1,229.51 1,243.01 1,223.47 1,242.91 0.0M
2021-08-24 1,219.60 1,233.26 1,217.25 1,233.26 0.0M
2021-08-23 1,202.95 1,221.53 1,202.95 1,219.12 0.0M
2021-08-20 1,205.39 1,207.23 1,190.93 1,196.84 0.0M
2021-08-19 1,222.92 1,222.92 1,192.39 1,203.58 0.0M
2021-08-18 1,240.53 1,240.93 1,226.20 1,230.07 0.0M
2021-08-17 1,230.58 1,244.00 1,230.18 1,239.57 0.0M
2021-08-16 1,247.23 1,247.23 1,233.14 1,235.27 0.0M
2021-08-13 1,234.15 1,248.79 1,230.56 1,245.96 0.0M
2021-08-12 1,225.86 1,234.26 1,220.82 1,233.82 0.0M
2021-08-11 1,220.40 1,229.08 1,208.58 1,228.40 0.0M
2021-08-10 1,228.30 1,230.19 1,217.59 1,222.56 0.0M
2021-08-09 1,227.36 1,232.03 1,223.19 1,227.04 0.0M
2021-08-06 1,243.18 1,246.11 1,228.04 1,228.29 0.0M
2021-08-05 1,248.34 1,251.22 1,238.02 1,244.21 0.0M
2021-08-04 1,243.85 1,257.65 1,243.85 1,249.24 0.0M
2021-08-03 1,235.41 1,252.33 1,235.41 1,242.12 0.0M
2021-08-02 1,234.15 1,242.23 1,232.99 1,236.02 0.0M
2021-07-30 1,240.44 1,240.44 1,228.96 1,232.52 0.0M
2021-07-29 1,221.78 1,242.64 1,221.78 1,240.73 0.0M
2021-07-28 1,205.63 1,219.20 1,201.01 1,214.32 0.0M
2021-07-27 1,214.44 1,214.44 1,196.69 1,210.32 0.0M
2021-07-26 1,213.52 1,220.28 1,203.29 1,216.93 0.0M
2021-07-23 1,213.24 1,221.75 1,211.12 1,214.55 0.0M
2021-07-22 1,221.56 1,228.68 1,212.32 1,216.35 0.0M
2021-07-21 1,207.88 1,224.71 1,202.75 1,217.98 0.0M
2021-07-20 1,197.76 1,209.44 1,193.01 1,207.45 0.0M
2021-07-19 1,233.51 1,233.51 1,196.85 1,201.79 0.0M
2021-07-16 1,236.45 1,241.93 1,229.57 1,235.10 0.0M
2021-07-15 1,241.97 1,250.95 1,233.44 1,236.96 0.0M
2021-07-14 1,236.73 1,247.29 1,236.03 1,241.48 0.0M
2021-07-13 1,245.35 1,253.52 1,236.83 1,239.67 0.0M
2021-07-12 1,241.90 1,250.93 1,237.24 1,247.59 0.0M
2021-07-09 1,229.18 1,245.22 1,229.18 1,242.35 0.0M
2021-07-08 1,257.79 1,257.83 1,227.62 1,228.93 0.0M
2021-07-07 1,236.13 1,267.56 1,236.13 1,259.94 0.0M
2021-07-06 1,264.42 1,270.76 1,236.47 1,237.96 0.0M
2021-07-05 1,254.33 1,263.81 1,253.97 1,260.19 0.0M
2021-07-02 1,249.11 1,258.93 1,246.44 1,250.78 0.0M
2021-07-01 1,231.32 1,259.17 1,231.32 1,252.65 0.0M
2021-06-30 1,259.75 1,263.10 1,230.55 1,232.86 0.0M
2021-06-29 1,279.45 1,279.45 1,250.68 1,259.24 0.0M
2021-06-28 1,277.08 1,283.14 1,262.35 1,279.42 0.0M
2021-06-25 1,270.27 1,283.73 1,266.43 1,277.86 0.0M
2021-06-24 1,240.87 1,270.22 1,240.45 1,265.42 0.0M
2021-06-23 1,237.36 1,248.08 1,233.34 1,241.97 0.0M
2021-06-22 1,231.70 1,240.44 1,217.86 1,230.91 0.0M
2021-06-21 1,227.46 1,236.30 1,205.93 1,232.56 0.0M
2021-06-18 1,223.74 1,230.46 1,216.22 1,223.05 0.0M
2021-06-17 1,248.10 1,248.10 1,224.12 1,229.41 0.0M
2021-06-16 1,267.36 1,276.10 1,264.32 1,265.95 0.0M
2021-06-15 1,277.55 1,291.16 1,264.68 1,265.92 0.0M
2021-06-14 1,268.38 1,280.40 1,268.38 1,279.92 0.0M
2021-06-11 1,285.13 1,287.54 1,268.23 1,270.52 0.0M
2021-06-10 1,272.22 1,289.09 1,265.22 1,284.99 0.0M
2021-06-09 1,284.76 1,291.30 1,273.14 1,275.90 0.0M
2021-06-08 1,285.96 1,290.80 1,273.00 1,283.78 0.0M
2021-06-07 1,293.01 1,301.35 1,285.66 1,287.12 0.0M
2021-06-04 1,287.06 1,296.27 1,270.27 1,293.54 0.0M
2021-06-02 1,287.72 1,299.97 1,281.93 1,299.08 0.0M
2021-06-01 1,287.15 1,304.99 1,281.96 1,291.22 0.0M
2021-05-31 1,281.37 1,293.36 1,275.86 1,285.32 0.0M
2021-05-28 1,258.57 1,281.56 1,258.36 1,279.53 0.0M
2021-05-27 1,231.76 1,263.20 1,231.76 1,263.11 0.0M
2021-05-26 1,239.11 1,244.69 1,231.07 1,235.12 0.0M
2021-05-25 1,228.92 1,243.21 1,227.03 1,238.60 0.0M
2021-05-24 1,224.85 1,229.99 1,217.99 1,226.96 0.0M
2021-05-21 1,219.37 1,233.07 1,215.84 1,223.80 0.0M
2021-05-20 1,201.90 1,223.04 1,193.62 1,220.15 0.0M
2021-05-19 1,221.91 1,221.91 1,200.06 1,204.86 0.0M
2021-05-18 1,207.87 1,228.79 1,207.87 1,221.31 0.0M
2021-05-17 1,181.30 1,205.48 1,181.30 1,204.68 0.0M
2021-05-14 1,175.32 1,183.83 1,157.23 1,178.72 0.0M
2021-05-13 1,170.46 1,178.43 1,144.49 1,173.08 0.0M
2021-05-12 1,181.85 1,188.88 1,168.21 1,170.38 0.0M
2021-05-11 1,176.48 1,187.10 1,162.18 1,182.29 0.0M
2021-05-10 1,176.16 1,199.50 1,176.16 1,181.98 0.0M
2021-05-07 1,126.72 1,175.72 1,126.72 1,174.09 0.0M
2021-05-06 1,124.98 1,141.45 1,123.66 1,127.69 0.0M
2021-05-05 1,105.06 1,126.65 1,105.06 1,123.64 0.0M
2021-05-04 1,132.84 1,139.85 1,104.04 1,107.39 0.0M
2021-04-30 1,140.27 1,149.95 1,127.38 1,128.28 0.0M
2021-04-29 1,130.79 1,159.76 1,130.79 1,140.55 0.0M
2021-04-28 1,114.36 1,130.22 1,113.45 1,128.23 0.0M
2021-04-27 1,121.28 1,127.85 1,115.38 1,117.12 0.0M
2021-04-26 1,113.70 1,122.09 1,108.98 1,122.06 0.0M
2021-04-23 1,107.03 1,110.25 1,095.93 1,108.26 0.0M
2021-04-22 1,104.55 1,115.70 1,104.55 1,107.86 0.0M
2021-04-21 1,105.86 1,106.50 1,091.94 1,102.81 0.0M
2021-04-20 1,114.97 1,124.29 1,104.48 1,106.91 0.0M
2021-04-19 1,117.77 1,138.76 1,108.49 1,112.11 0.0M
2021-04-16 1,121.21 1,129.19 1,113.99 1,118.22 0.0M
2021-04-15 1,115.51 1,123.78 1,111.27 1,122.95 0.0M
2021-04-14 1,091.92 1,117.03 1,091.92 1,115.39 0.0M
2021-04-13 1,092.10 1,094.17 1,082.79 1,085.81 0.0M
2021-04-12 1,099.16 1,099.84 1,084.14 1,096.70 0.0M
2021-04-09 1,099.15 1,103.32 1,091.86 1,097.16 0.0M
2021-04-08 1,104.09 1,109.30 1,092.65 1,100.77 0.0M
2021-04-07 1,106.26 1,107.31 1,095.57 1,105.01 0.0M
2021-04-06 1,070.44 1,104.61 1,070.08 1,102.43 0.0M
2021-04-01 1,045.87 1,069.31 1,043.48 1,067.05 0.0M
2021-03-31 1,042.06 1,048.62 1,030.07 1,047.38 0.0M
2021-03-30 1,050.73 1,060.88 1,038.24 1,043.37 0.0M
2021-03-29 1,037.32 1,057.68 1,037.03 1,050.86 0.0M
2021-03-26 1,016.60 1,042.96 1,016.60 1,038.09 0.0M
2021-03-25 1,039.32 1,045.10 1,010.65 1,012.92 0.0M
2021-03-24 1,051.56 1,051.56 1,032.70 1,042.01 0.0M
2021-03-23 1,070.93 1,075.07 1,048.86 1,058.31 0.0M
2021-03-22 1,065.49 1,080.03 1,061.13 1,074.22 0.0M
2021-03-19 1,090.79 1,090.79 1,064.26 1,069.23 0.0M
2021-03-18 1,082.26 1,094.19 1,076.33 1,089.41 0.0M
2021-03-17 1,104.58 1,104.58 1,061.03 1,077.15 0.0M
2021-03-16 1,120.56 1,129.06 1,102.36 1,106.34 0.0M
2021-03-15 1,126.74 1,140.66 1,118.72 1,121.04 0.0M
2021-03-12 1,120.66 1,132.44 1,111.70 1,129.09 0.0M
2021-03-11 1,129.83 1,141.54 1,116.99 1,124.03 0.0M
2021-03-10 1,116.17 1,135.24 1,115.95 1,124.02 0.0M
2021-03-09 1,097.19 1,126.28 1,095.42 1,114.25 0.0M
2021-03-08 1,082.91 1,097.30 1,080.72 1,093.22 0.0M
2021-03-05 1,092.57 1,095.66 1,079.79 1,083.53 0.0M
2021-03-04 1,108.69 1,108.69 1,087.82 1,103.96 0.0M
2021-03-03 1,123.59 1,141.18 1,104.13 1,111.13 0.0M
2021-03-02 1,106.26 1,124.57 1,100.75 1,119.74 0.0M
2021-03-01 1,094.19 1,113.91 1,094.19 1,111.36 0.0M
2021-02-26 1,124.48 1,124.48 1,085.65 1,099.18 0.0M
2021-02-25 1,132.69 1,150.54 1,132.42 1,133.86 0.0M
2021-02-24 1,120.09 1,138.08 1,119.79 1,126.71 0.0M
2021-02-23 1,147.12 1,156.02 1,102.53 1,122.01 0.0M
2021-02-22 1,156.63 1,156.63 1,139.46 1,145.48 0.0M
2021-02-19 1,153.16 1,166.44 1,151.24 1,160.07 0.0M
2021-02-18 1,147.70 1,174.16 1,147.10 1,148.64 0.0M
2021-02-17 1,160.09 1,163.18 1,141.16 1,145.23 0.0M
2021-02-16 1,149.69 1,182.26 1,149.69 1,166.30 0.0M
2021-02-15 1,125.33 1,154.24 1,125.33 1,151.24 0.0M
2021-02-12 1,129.31 1,131.86 1,108.70 1,123.51 0.0M
2021-02-11 1,109.30 1,137.42 1,109.30 1,133.33 0.0M
2021-02-10 1,132.50 1,140.02 1,107.23 1,111.10 0.0M
2021-02-09 1,131.58 1,136.50 1,120.97 1,129.11 0.0M
2021-02-08 1,133.37 1,145.12 1,123.88 1,129.54 0.0M
2021-02-05 1,103.98 1,134.50 1,103.98 1,132.16 0.0M
2021-02-04 1,121.50 1,132.53 1,104.28 1,106.08 0.0M
2021-02-03 1,134.92 1,148.50 1,118.93 1,123.62 0.0M
2021-02-02 1,138.05 1,147.72 1,122.74 1,132.08 0.0M
2021-02-01 1,130.03 1,146.16 1,125.81 1,137.53 0.0M
2021-01-29 1,146.11 1,152.91 1,115.12 1,131.92 0.0M
2021-01-28 1,104.32 1,151.94 1,077.88 1,147.90 0.0M
2021-01-27 1,145.55 1,157.97 1,096.74 1,107.02 0.0M
2021-01-26 1,116.65 1,151.55 1,108.26 1,146.99 0.0M
2021-01-25 1,130.66 1,139.83 1,110.22 1,120.19 0.0M
2021-01-22 1,130.91 1,136.01 1,118.32 1,129.48 0.0M
2021-01-21 1,144.86 1,159.32 1,129.01 1,131.97 0.0M
2021-01-20 1,148.04 1,154.51 1,128.64 1,143.21 0.0M
2021-01-19 1,169.87 1,184.58 1,143.79 1,145.42 0.0M
2021-01-18 1,146.44 1,167.52 1,134.49 1,167.52 0.0M
2021-01-15 1,184.64 1,184.64 1,136.68 1,149.54 0.0M
2021-01-14 1,181.08 1,190.59 1,174.85 1,183.72 0.0M
2021-01-13 1,203.85 1,213.33 1,179.70 1,184.95 0.0M
2021-01-12 1,212.60 1,225.82 1,187.73 1,198.34 0.0M
2021-01-11 1,218.26 1,236.40 1,193.54 1,210.69 0.0M
2021-01-08 1,228.92 1,241.97 1,217.72 1,227.96 0.0M
2021-01-07 1,199.48 1,232.46 1,199.48 1,231.83 0.0M
2021-01-05 1,179.58 1,197.38 1,170.07 1,191.23 0.0M
2021-01-04 1,172.43 1,193.46 1,172.43 1,184.10 0.0M