Poltreg

PTGP
🏛️ poland →
26.00
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
2022-12-30 45.90 46.00 44.70 46.00 0.0M
2022-12-29 44.50 46.00 44.50 46.00 0.0M
2022-12-28 44.30 45.50 44.00 44.50 0.0M
2022-12-27 44.50 45.70 44.00 45.70 0.0M
2022-12-23 45.80 45.80 45.70 45.70 0.0M
2022-12-21 45.90 46.00 44.30 46.00 0.0M
2022-12-20 46.00 46.00 44.10 45.10 0.0M
2022-12-19 44.40 46.00 43.70 46.00 0.0M
2022-12-16 46.00 46.00 44.20 44.40 0.0M
2022-12-15 45.70 46.00 43.60 46.00 0.0M
2022-12-14 46.00 46.00 45.00 45.10 0.0M
2022-12-13 44.60 46.00 44.60 46.00 0.0M
2022-12-12 45.00 45.40 42.50 45.40 0.0M
2022-12-09 42.80 44.90 42.80 42.80 0.0M
2022-12-08 44.90 45.50 43.50 45.50 0.0M
2022-12-07 45.50 45.50 43.00 45.50 0.0M
2022-12-06 42.00 45.50 42.00 45.50 0.0M
2022-12-05 44.00 46.20 44.00 44.10 0.0M
2022-12-02 44.00 44.50 44.00 44.50 0.0M
2022-12-01 44.10 44.10 44.10 44.10 0.0M
2022-11-30 44.60 45.00 42.40 44.60 0.0M
2022-11-29 44.30 46.00 43.00 43.20 0.0M
2022-11-28 39.00 44.30 39.00 44.30 0.0M
2022-11-25 40.00 40.00 38.50 39.90 0.0M
2022-11-24 39.50 39.50 38.90 39.50 0.0M
2022-11-23 36.30 39.50 36.30 39.50 0.0M
2022-11-22 39.90 39.90 36.40 38.00 0.0M
2022-11-21 34.00 37.90 34.00 37.90 0.0M
2022-11-18 33.00 35.90 33.00 35.90 0.0M
2022-11-17 33.00 34.00 33.00 33.90 0.0M
2022-11-16 35.90 35.90 35.90 35.90 0.0M
2022-11-15 35.00 36.50 32.50 35.90 0.0M
2022-11-14 32.90 35.00 31.50 35.00 0.0M
2022-11-10 32.10 32.90 32.00 32.50 0.0M
2022-11-09 32.00 33.00 31.00 33.00 0.0M
2022-11-08 34.00 34.00 32.00 32.60 0.0M
2022-11-07 34.50 34.50 33.50 33.50 0.0M
2022-11-04 33.00 34.00 33.00 34.00 0.0M
2022-11-03 32.20 33.30 32.20 33.00 0.0M
2022-11-02 33.80 34.00 31.90 34.00 0.0M
2022-10-31 34.00 34.00 30.60 34.00 0.0M
2022-10-28 34.00 34.00 34.00 34.00 0.0M
2022-10-27 33.90 34.00 32.10 34.00 0.0M
2022-10-26 34.90 34.90 32.00 34.00 0.0M
2022-10-25 36.40 36.40 35.00 35.00 0.0M
2022-10-24 37.50 37.50 37.00 37.00 0.0M
2022-10-21 36.00 37.50 36.00 37.00 0.0M
2022-10-20 36.50 37.00 36.20 37.00 0.0M
2022-10-19 37.80 37.80 37.50 37.50 0.0M
2022-10-18 39.50 39.50 38.00 38.00 0.0M
2022-10-17 39.10 39.10 39.10 39.10 0.0M
2022-10-14 39.00 39.00 38.00 38.00 0.0M
2022-10-13 39.50 40.00 38.00 40.00 0.0M
2022-10-12 38.00 40.10 37.00 39.40 0.0M
2022-10-11 40.00 40.00 40.00 40.00 0.0M
2022-10-10 41.00 41.00 36.00 40.50 0.0M
2022-10-07 41.40 41.40 38.30 41.20 0.0M
2022-10-06 36.90 41.40 36.90 41.00 0.0M
2022-10-05 34.90 36.90 33.00 36.90 0.0M
2022-10-04 34.80 34.80 34.80 34.80 0.0M
2022-10-03 32.50 35.70 32.50 34.70 0.0M
2022-09-30 32.90 34.50 32.40 34.50 0.0M
2022-09-29 31.20 33.90 31.00 33.90 0.0M
2022-09-28 30.50 32.90 30.50 32.80 0.0M
2022-09-27 32.90 34.00 30.50 30.50 0.0M
2022-09-26 33.00 34.00 30.60 32.00 0.0M
2022-09-23 33.90 33.90 30.80 32.00 0.0M
2022-09-22 33.90 33.90 33.50 33.60 0.0M
2022-09-21 34.00 34.40 33.20 33.80 0.0M
2022-09-20 33.60 34.70 33.60 33.60 0.0M
2022-09-19 34.90 34.90 33.00 34.80 0.0M
2022-09-15 35.00 35.10 34.00 34.70 0.0M
2022-09-14 34.00 34.00 34.00 34.00 0.0M
2022-09-13 33.00 33.80 33.00 33.80 0.0M
2022-09-12 34.70 34.70 32.00 34.20 0.0M
2022-09-09 31.60 34.30 31.60 34.30 0.0M
2022-09-08 31.80 31.80 31.60 31.60 0.0M
2022-09-06 31.80 31.80 30.50 31.80 0.0M
2022-09-05 30.90 31.90 30.50 31.90 0.0M
2022-09-02 31.00 31.90 30.50 31.90 0.0M
2022-09-01 30.60 32.50 30.60 31.00 0.0M
2022-08-31 30.40 32.80 30.40 32.40 0.0M
2022-08-30 32.00 32.00 32.00 32.00 0.0M
2022-08-29 31.60 33.00 30.10 32.00 0.0M
2022-08-26 32.90 32.90 32.50 32.50 0.0M
2022-08-25 32.00 33.40 32.00 32.50 0.0M
2022-08-24 33.70 34.10 32.00 33.40 0.0M
2022-08-23 34.00 34.00 34.00 34.00 0.0M
2022-08-22 34.90 34.90 34.00 34.00 0.0M
2022-08-19 33.80 34.50 33.70 33.70 0.0M
2022-08-18 34.10 34.90 33.70 34.90 0.0M
2022-08-17 35.00 35.00 35.00 35.00 0.0M
2022-08-16 35.00 35.50 35.00 35.00 0.0M
2022-08-12 33.80 35.00 33.80 35.00 0.0M
2022-08-11 35.00 35.00 33.70 35.00 0.0M
2022-08-10 34.50 35.50 34.50 35.50 0.0M
2022-08-09 33.90 36.00 33.90 36.00 0.0M
2022-08-08 34.50 34.50 33.00 34.10 0.0M
2022-08-05 34.40 34.40 33.70 33.70 0.0M
2022-08-04 34.50 34.50 34.40 34.40 0.0M
2022-08-03 34.50 34.50 33.50 34.50 0.0M
2022-08-02 34.50 34.50 33.80 33.80 0.0M
2022-08-01 34.50 34.50 33.80 33.80 0.0M
2022-07-29 34.10 34.50 34.00 34.50 0.0M
2022-07-28 34.00 34.50 34.00 34.20 0.0M
2022-07-27 35.80 35.80 34.50 34.50 0.0M
2022-07-26 35.60 35.90 35.60 35.90 0.0M
2022-07-25 34.00 35.50 33.90 35.50 0.0M
2022-07-22 33.80 35.00 33.80 35.00 0.0M
2022-07-21 35.00 35.00 33.10 34.00 0.0M
2022-07-20 37.00 37.00 35.00 35.60 0.0M
2022-07-19 38.50 38.50 36.00 37.90 0.0M
2022-07-18 38.40 38.40 36.30 37.90 0.0M
2022-07-15 36.60 38.00 35.60 37.90 0.0M
2022-07-14 36.60 37.50 36.60 36.60 0.0M
2022-07-13 37.50 37.50 36.60 36.60 0.0M
2022-07-12 37.90 37.90 37.00 37.00 0.0M
2022-07-11 39.70 39.70 36.00 37.90 0.0M
2022-07-08 36.70 38.30 36.70 36.80 0.0M
2022-07-07 36.60 41.50 36.00 38.90 0.0M
2022-07-06 37.10 38.60 36.60 36.70 0.0M
2022-07-05 38.90 39.00 36.70 39.00 0.0M
2022-07-04 39.00 39.00 36.50 39.00 0.0M
2022-07-01 37.90 37.90 37.50 37.50 0.0M
2022-06-30 37.90 37.90 37.90 37.90 0.0M
2022-06-29 37.80 38.00 37.80 38.00 0.0M
2022-06-28 37.90 38.00 34.20 38.00 0.0M
2022-06-27 38.70 38.70 33.10 36.00 0.0M
2022-06-24 38.80 38.80 35.00 38.70 0.0M
2022-06-23 37.90 37.90 37.90 37.90 0.0M
2022-06-22 36.50 37.30 36.50 37.30 0.0M
2022-06-21 37.50 37.50 35.80 36.50 0.0M
2022-06-20 38.80 38.80 35.10 37.60 0.0M
2022-06-17 35.80 38.80 35.70 38.70 0.0M
2022-06-15 34.50 35.80 34.00 35.80 0.0M
2022-06-14 37.10 37.10 36.00 36.70 0.0M
2022-06-13 37.70 39.70 37.10 37.10 0.0M
2022-06-10 38.20 38.60 37.20 37.70 0.0M
2022-06-09 38.60 39.80 38.00 39.80 0.0M
2022-06-08 39.90 39.90 39.80 39.80 0.0M
2022-06-07 37.90 39.90 37.90 39.90 0.0M
2022-06-06 39.80 39.90 38.50 39.90 0.0M
2022-06-03 39.00 39.50 37.10 39.40 0.0M
2022-06-02 38.40 40.20 38.40 40.00 0.0M
2022-06-01 38.10 41.00 38.00 39.80 0.0M
2022-05-31 42.20 42.20 39.30 41.00 0.0M
2022-05-30 41.50 42.20 41.00 42.20 0.0M
2022-05-27 41.00 41.90 41.00 41.50 0.0M
2022-05-26 43.60 43.60 41.50 41.50 0.0M
2022-05-24 43.60 43.60 41.50 43.60 0.0M
2022-05-23 42.00 43.90 42.00 43.60 0.0M
2022-05-20 41.20 43.00 40.00 42.00 0.0M
2022-05-19 43.00 43.00 41.00 43.00 0.0M
2022-05-18 43.30 43.90 42.70 43.00 0.0M
2022-05-17 43.90 43.90 43.30 43.90 0.0M
2022-05-16 45.10 45.10 43.60 44.00 0.0M
2022-05-13 45.00 45.30 43.50 45.30 0.0M
2022-05-12 45.00 45.40 44.00 44.00 0.0M
2022-05-11 44.00 45.00 44.00 44.10 0.0M
2022-05-10 44.50 45.40 44.00 45.40 0.0M
2022-05-09 45.00 46.00 42.30 45.00 0.0M
2022-05-06 45.60 47.50 44.20 47.40 0.0M
2022-05-05 46.00 46.20 46.00 46.00 0.0M
2022-05-04 47.50 47.50 44.60 45.60 0.0M
2022-05-02 46.90 47.90 46.90 47.90 0.0M
2022-04-29 49.00 49.00 47.00 47.00 0.0M
2022-04-28 49.00 49.70 47.00 49.50 0.0M
2022-04-27 46.00 49.40 46.00 49.40 0.0M
2022-04-26 47.50 47.50 46.30 47.00 0.0M
2022-04-25 48.00 48.00 46.60 47.70 0.0M
2022-04-22 48.50 48.60 47.00 48.40 0.0M
2022-04-21 48.90 48.90 48.20 48.20 0.0M
2022-04-20 49.10 49.10 48.20 48.20 0.0M
2022-04-19 48.40 49.70 48.00 49.60 0.0M
2022-04-14 48.50 48.50 47.00 48.00 0.0M
2022-04-13 50.20 50.40 48.50 48.50 0.0M
2022-04-12 50.50 50.50 50.50 50.50 0.0M
2022-04-11 49.40 50.60 48.30 50.60 0.0M
2022-04-08 50.00 50.00 49.48 50.00 0.0M
2022-04-07 51.50 51.50 50.00 50.00 0.0M
2022-04-06 50.00 51.60 50.00 51.60 0.0M
2022-04-05 49.90 50.10 49.48 49.85 0.0M
2022-04-04 50.55 50.55 49.00 49.00 0.0M
2022-04-01 49.00 49.80 47.90 49.60 0.0M
2022-03-31 48.40 48.90 48.40 48.60 0.0M
2022-03-30 48.40 48.60 48.20 48.40 0.0M
2022-03-29 48.59 48.60 47.80 48.60 0.0M
2022-03-28 48.60 48.60 48.21 48.59 0.0M
2022-03-25 48.30 48.60 47.30 47.80 0.0M
2022-03-24 47.95 47.95 47.00 47.90 0.0M
2022-03-23 47.69 48.70 47.00 47.00 0.0M
2022-03-22 47.26 47.85 47.26 47.69 0.0M
2022-03-21 47.95 47.95 47.00 47.90 0.0M
2022-03-18 46.90 48.35 45.50 48.35 0.0M
2022-03-17 47.00 47.00 46.00 46.80 0.0M
2022-03-16 48.20 48.40 46.51 46.51 0.0M
2022-03-15 47.00 48.20 46.01 48.20 0.0M
2022-03-14 48.80 48.80 48.50 48.50 0.0M
2022-03-11 47.01 48.90 47.00 47.40 0.0M
2022-03-10 47.21 49.00 47.20 47.20 0.0M
2022-03-09 48.98 49.00 48.98 49.00 0.0M
2022-03-08 48.00 48.98 46.30 47.00 0.0M
2022-03-07 49.00 49.00 44.12 47.99 0.0M
2022-03-04 50.95 50.95 48.15 49.50 0.0M
2022-03-03 51.90 51.90 48.00 51.00 0.0M
2022-03-02 49.60 51.90 47.00 51.90 0.0M
2022-03-01 51.98 52.40 49.50 51.33 0.0M
2022-02-28 55.00 55.00 49.50 51.97 0.0M
2022-02-25 51.60 57.00 47.30 57.00 0.0M
2022-02-24 50.10 54.00 46.00 50.20 0.0M
2022-02-23 57.81 59.40 57.81 59.00 0.0M
2022-02-22 56.40 57.31 56.35 57.31 0.0M
2022-02-21 57.50 60.50 56.30 57.20 0.0M
2022-02-18 57.50 60.40 57.50 58.00 0.0M
2022-02-17 57.50 60.40 57.50 58.00 0.0M
2022-02-16 59.99 60.38 59.95 59.95 0.0M
2022-02-15 58.26 60.49 58.26 59.50 0.0M
2022-02-14 60.00 61.00 58.00 61.00 0.0M
2022-02-11 62.00 62.00 61.00 61.00 0.0M
2022-02-10 62.99 62.99 62.00 62.00 0.0M
2022-02-09 63.00 63.00 60.00 62.00 0.0M
2022-02-08 62.00 63.80 57.40 62.00 0.0M
2022-02-07 64.95 64.95 61.01 63.50 0.0M
2022-02-04 60.64 63.00 60.64 62.01 0.0M
2022-02-03 58.20 61.00 57.30 61.00 0.0M
2022-02-02 58.90 58.90 57.00 58.20 0.0M
2022-02-01 56.50 58.70 56.50 58.00 0.0M
2022-01-31 59.00 59.00 56.05 58.00 0.0M
2022-01-28 59.80 59.80 57.80 59.00 0.0M
2022-01-27 59.05 59.80 58.14 59.80 0.0M
2022-01-26 59.10 59.41 58.60 59.00 0.0M
2022-01-25 59.00 59.90 58.00 59.10 0.0M
2022-01-24 64.00 64.96 57.60 61.00 0.0M
2022-01-21 65.88 66.00 64.00 64.10 0.0M
2022-01-20 66.05 66.97 62.50 65.88 0.0M
2022-01-19 68.00 68.00 65.00 66.02 0.0M
2022-01-18 69.50 69.50 68.00 68.00 0.0M
2022-01-17 68.70 69.50 68.00 69.50 0.0M
2022-01-14 70.00 70.00 66.13 68.00 0.0M
2022-01-13 69.00 69.98 65.60 69.00 0.0M
2022-01-12 69.30 70.40 68.00 68.00 0.0M
2022-01-11 70.46 70.46 68.00 69.20 0.0M
2022-01-10 72.00 72.00 68.90 69.90 0.0M
2022-01-07 72.40 72.50 71.40 72.00 0.0M
2022-01-05 72.40 72.50 71.60 72.40 0.0M
2022-01-04 72.00 72.90 70.50 72.40 0.0M
2022-01-03 68.80 72.40 68.80 71.50 0.0M