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
2023-12-29 49.60 49.80 48.60 49.80 0.0M
2023-12-28 48.60 49.90 48.60 49.90 0.0M
2023-12-27 50.00 50.00 47.50 48.60 0.0M
2023-12-22 47.10 50.00 47.10 50.00 0.0M
2023-12-21 48.60 48.70 47.00 47.80 0.0M
2023-12-20 48.80 48.80 48.60 48.60 0.0M
2023-12-19 49.50 49.80 49.00 49.60 0.0M
2023-12-18 50.00 50.00 49.10 50.00 0.0M
2023-12-15 49.50 50.00 48.80 50.00 0.0M
2023-12-14 50.20 51.20 46.70 49.80 0.0M
2023-12-13 50.20 51.00 50.20 50.20 0.0M
2023-12-12 50.00 50.80 50.00 50.80 0.0M
2023-12-11 50.60 51.20 50.00 51.00 0.0M
2023-12-08 50.20 51.80 49.80 51.40 0.0M
2023-12-07 50.00 52.00 49.00 52.00 0.0M
2023-12-06 50.20 50.20 48.40 49.90 0.0M
2023-12-05 51.20 51.40 49.80 50.20 0.0M
2023-12-04 53.00 53.00 51.60 52.60 0.0M
2023-12-01 51.20 53.00 49.20 53.00 0.0M
2023-11-30 52.00 52.00 51.20 52.00 0.0M
2023-11-29 53.00 53.00 51.60 53.00 0.0M
2023-11-28 53.00 53.00 51.40 53.00 0.0M
2023-11-27 51.60 53.00 51.40 53.00 0.0M
2023-11-24 52.20 53.80 51.60 52.40 0.0M
2023-11-23 52.00 54.20 52.00 52.80 0.0M
2023-11-22 52.40 54.20 52.00 54.20 0.0M
2023-11-21 53.60 54.40 52.80 52.80 0.0M
2023-11-20 55.60 55.60 52.40 53.80 0.0M
2023-11-17 53.20 55.60 53.00 55.60 0.0M
2023-11-16 56.40 56.40 51.40 55.40 0.0M
2023-11-15 55.20 57.40 55.00 56.40 0.0M
2023-11-14 54.60 57.40 54.60 57.40 0.0M
2023-11-13 56.00 57.00 54.20 55.00 0.0M
2023-11-10 56.80 56.80 56.40 56.40 0.0M
2023-11-09 56.60 58.20 56.40 58.20 0.0M
2023-11-08 58.00 58.40 56.60 56.60 0.0M
2023-11-07 58.80 59.40 58.40 58.80 0.0M
2023-11-06 60.00 60.00 58.40 59.20 0.0M
2023-11-03 58.00 60.00 58.00 60.00 0.0M
2023-11-02 57.60 58.60 57.60 58.60 0.0M
2023-10-31 57.40 58.60 57.20 58.60 0.0M
2023-10-30 58.00 58.80 58.00 58.80 0.0M
2023-10-27 57.80 59.00 57.80 58.80 0.0M
2023-10-26 57.80 58.60 57.80 58.60 0.0M
2023-10-25 59.00 59.00 58.40 59.00 0.0M
2023-10-24 58.40 59.40 58.40 59.40 0.0M
2023-10-23 57.80 59.40 57.80 59.40 0.0M
2023-10-20 57.80 59.00 57.80 59.00 0.0M
2023-10-19 58.20 58.60 58.00 58.00 0.0M
2023-10-18 58.80 60.00 58.60 60.00 0.0M
2023-10-17 57.60 60.00 57.60 60.00 0.0M
2023-10-16 58.40 58.40 57.40 58.40 0.0M
2023-10-13 57.60 58.40 57.60 57.80 0.0M
2023-10-12 57.80 58.00 57.60 57.60 0.0M
2023-10-11 57.60 58.20 57.60 58.20 0.0M
2023-10-10 56.00 58.60 56.00 58.60 0.0M
2023-10-09 57.00 58.20 53.40 58.20 0.0M
2023-10-06 58.20 58.80 57.00 58.60 0.0M
2023-10-05 58.60 59.00 58.20 59.00 0.0M
2023-10-04 58.00 60.00 57.20 60.00 0.0M
2023-10-03 57.60 58.60 57.20 58.00 0.0M
2023-10-02 58.60 59.00 57.80 58.60 0.0M
2023-09-29 58.60 59.60 58.40 59.60 0.0M
2023-09-28 60.00 60.00 58.60 59.80 0.0M
2023-09-27 59.00 60.00 58.80 60.00 0.0M
2023-09-26 59.40 60.00 58.80 59.80 0.0M
2023-09-25 59.60 60.20 59.40 59.40 0.0M
2023-09-22 60.00 61.00 59.80 59.80 0.0M
2023-09-21 59.40 61.00 59.40 60.80 0.0M
2023-09-20 58.60 61.20 58.40 61.20 0.0M
2023-09-19 59.00 59.20 58.60 59.20 0.0M
2023-09-18 58.40 60.20 58.40 60.20 0.0M
2023-09-15 60.00 61.00 60.00 60.20 0.0M
2023-09-14 61.20 61.20 61.20 61.20 0.0M
2023-09-13 61.60 61.60 60.40 61.60 0.0M
2023-09-12 59.80 61.60 59.40 61.60 0.0M
2023-09-11 59.00 59.80 57.80 59.80 0.0M
2023-09-08 60.60 60.60 58.60 60.00 0.0M
2023-09-07 61.80 61.80 60.80 61.60 0.0M
2023-09-06 60.80 62.40 60.80 62.00 0.0M
2023-09-05 60.20 62.40 60.00 62.40 0.0M
2023-09-04 62.60 62.60 60.40 62.60 0.0M
2023-09-01 61.40 63.80 61.20 63.80 0.0M
2023-08-31 62.80 62.80 60.60 60.60 0.0M
2023-08-30 61.60 62.00 61.60 61.80 0.0M
2023-08-29 61.80 63.00 61.00 63.00 0.0M
2023-08-28 61.00 63.00 61.00 63.00 0.0M
2023-08-25 62.60 63.00 61.00 63.00 0.0M
2023-08-24 61.20 63.20 61.00 63.20 0.0M
2023-08-23 64.00 64.00 62.40 62.80 0.0M
2023-08-22 64.00 64.00 63.80 64.00 0.0M
2023-08-21 59.20 64.60 59.20 64.60 0.0M
2023-08-18 62.00 62.00 59.40 60.40 0.0M
2023-08-17 62.00 62.80 62.00 62.40 0.0M
2023-08-16 63.00 63.00 62.00 62.80 0.0M
2023-08-14 61.60 63.20 61.20 63.20 0.0M
2023-08-11 64.80 64.80 60.40 61.60 0.0M
2023-08-10 63.80 64.80 63.80 64.80 0.0M
2023-08-09 63.00 65.00 63.00 65.00 0.0M
2023-08-08 63.80 64.80 63.40 64.80 0.0M
2023-08-07 63.00 65.00 63.00 65.00 0.0M
2023-08-04 63.60 65.00 63.60 65.00 0.0M
2023-08-03 64.40 64.60 63.00 64.60 0.0M
2023-08-02 64.60 64.60 63.00 64.00 0.0M
2023-08-01 63.00 65.00 63.00 64.80 0.0M
2023-07-31 64.00 65.00 62.60 65.00 0.0M
2023-07-28 60.00 64.00 59.00 64.00 0.0M
2023-07-27 56.80 60.00 56.40 60.00 0.0M
2023-07-26 58.60 59.00 57.00 57.00 0.0M
2023-07-25 58.00 58.60 57.20 58.60 0.0M
2023-07-24 58.00 58.00 56.80 58.00 0.0M
2023-07-21 56.40 58.00 56.40 58.00 0.0M
2023-07-20 58.00 58.40 57.60 57.60 0.0M
2023-07-19 56.80 57.80 56.00 57.80 0.0M
2023-07-18 55.00 57.00 54.40 57.00 0.0M
2023-07-17 55.20 55.20 54.00 55.20 0.0M
2023-07-14 55.20 56.00 55.20 55.20 0.0M
2023-07-13 55.20 55.80 55.20 55.80 0.0M
2023-07-12 55.00 56.00 54.00 56.00 0.0M
2023-07-11 56.00 56.00 56.00 56.00 0.0M
2023-07-10 55.80 56.00 54.20 56.00 0.0M
2023-07-07 53.40 56.00 53.40 56.00 0.0M
2023-07-06 53.60 55.20 53.00 53.40 0.0M
2023-07-05 54.00 55.00 52.80 55.00 0.0M
2023-07-04 55.20 55.60 53.20 55.60 0.0M
2023-07-03 54.00 55.40 52.20 54.00 0.0M
2023-06-30 55.00 55.00 53.40 53.80 0.0M
2023-06-29 54.40 55.60 53.60 54.40 0.0M
2023-06-28 55.60 56.60 54.40 55.00 0.0M
2023-06-27 56.00 56.80 55.20 56.80 0.0M
2023-06-26 58.00 58.00 56.00 56.20 0.0M
2023-06-23 57.80 58.00 56.80 57.80 0.0M
2023-06-22 57.80 58.00 57.20 57.80 0.0M
2023-06-21 58.00 58.00 57.00 57.80 0.0M
2023-06-20 54.40 58.80 54.40 58.00 0.0M
2023-06-19 53.60 54.20 53.00 53.80 0.0M
2023-06-16 53.40 53.40 52.00 53.40 0.0M
2023-06-15 52.00 53.80 52.00 53.80 0.0M
2023-06-14 50.80 53.80 50.80 53.40 0.0M
2023-06-13 51.20 53.00 50.60 50.60 0.0M
2023-06-12 52.00 53.00 50.80 50.80 0.0M
2023-06-09 52.00 52.00 52.00 52.00 0.0M
2023-06-07 51.40 52.20 51.00 52.20 0.0M
2023-06-06 52.80 53.80 51.00 53.80 0.0M
2023-06-05 52.00 52.80 48.90 52.80 0.0M
2023-06-02 51.20 52.00 45.00 52.00 0.0M
2023-06-01 51.00 51.00 49.30 49.70 0.0M
2023-05-31 52.00 52.00 51.00 51.00 0.0M
2023-05-30 52.40 52.60 51.20 51.20 0.0M
2023-05-29 51.80 52.40 51.80 52.40 0.0M
2023-05-26 51.60 53.00 51.00 52.60 0.0M
2023-05-25 53.40 53.40 51.00 51.60 0.0M
2023-05-24 53.60 53.80 51.80 52.80 0.0M
2023-05-23 53.60 53.60 52.20 53.20 0.0M
2023-05-22 54.80 55.00 52.80 53.80 0.0M
2023-05-19 51.00 54.40 50.00 54.40 0.0M
2023-05-18 51.80 52.00 51.00 51.60 0.0M
2023-05-17 52.60 52.60 51.20 51.20 0.0M
2023-05-16 53.80 53.80 52.80 53.00 0.0M
2023-05-15 54.00 54.00 52.80 53.80 0.0M
2023-05-12 53.40 53.40 53.40 53.40 0.0M
2023-05-11 54.00 54.00 53.00 54.00 0.0M
2023-05-10 53.00 54.20 52.00 54.20 0.0M
2023-05-09 54.00 54.00 52.80 54.00 0.0M
2023-05-08 55.00 55.00 54.00 54.00 0.0M
2023-05-05 54.40 55.00 53.40 54.00 0.0M
2023-05-04 53.20 55.80 53.20 55.60 0.0M
2023-05-02 53.00 55.40 53.00 55.20 0.0M
2023-04-28 53.60 53.80 53.60 53.80 0.0M
2023-04-27 52.20 53.80 51.00 53.80 0.0M
2023-04-26 52.20 53.40 52.20 52.80 0.0M
2023-04-25 52.40 53.00 52.40 52.40 0.0M
2023-04-24 53.00 53.80 53.00 53.00 0.0M
2023-04-21 53.60 54.00 53.00 54.00 0.0M
2023-04-20 54.00 54.00 53.20 53.60 0.0M
2023-04-19 53.80 54.40 53.80 54.40 0.0M
2023-04-18 53.40 54.40 53.40 54.00 0.0M
2023-04-17 54.00 54.60 53.00 54.40 0.0M
2023-04-14 54.00 54.60 54.00 54.00 0.0M
2023-04-13 54.20 55.00 53.80 55.00 0.0M
2023-04-12 55.00 55.80 54.00 55.80 0.0M
2023-04-11 53.60 55.00 53.60 55.00 0.0M
2023-04-06 54.80 55.00 53.60 53.60 0.0M
2023-04-05 54.00 54.80 54.00 54.80 0.0M
2023-04-04 53.00 54.80 53.00 53.20 0.0M
2023-04-03 54.60 54.80 53.00 54.00 0.0M
2023-03-31 55.00 55.00 53.00 53.00 0.0M
2023-03-30 55.20 56.40 54.00 55.00 0.0M
2023-03-29 55.80 56.00 55.40 55.40 0.0M
2023-03-28 54.00 55.80 53.80 55.80 0.0M
2023-03-27 51.80 54.00 51.40 54.00 0.0M
2023-03-24 52.00 54.00 52.00 54.00 0.0M
2023-03-23 51.00 52.00 48.60 52.00 0.0M
2023-03-22 52.80 53.80 50.80 50.80 0.0M
2023-03-21 53.00 53.00 52.00 52.20 0.0M
2023-03-20 52.00 53.00 52.00 53.00 0.0M
2023-03-17 54.00 54.00 52.00 53.60 0.0M
2023-03-16 52.00 54.60 50.00 54.00 0.0M
2023-03-15 50.80 52.00 48.60 52.00 0.0M
2023-03-14 50.00 51.60 48.50 50.00 0.0M
2023-03-13 51.00 51.00 47.50 50.00 0.0M
2023-03-10 53.20 54.80 51.00 51.00 0.0M
2023-03-09 53.60 53.60 52.20 53.00 0.0M
2023-03-08 52.40 53.60 52.40 53.60 0.0M
2023-03-07 53.80 53.80 52.40 53.60 0.0M
2023-03-06 52.80 54.80 52.60 52.60 0.0M
2023-03-03 54.00 54.20 53.00 54.00 0.0M
2023-03-02 52.20 55.00 52.20 55.00 0.0M
2023-03-01 52.60 53.60 52.00 53.60 0.0M
2023-02-28 52.00 53.60 52.00 53.60 0.0M
2023-02-27 51.00 52.40 50.40 52.20 0.0M
2023-02-24 51.00 52.60 50.20 52.60 0.0M
2023-02-23 52.80 52.80 50.80 50.80 0.0M
2023-02-22 51.60 52.60 50.60 52.60 0.0M
2023-02-21 51.20 53.20 50.60 53.20 0.0M
2023-02-20 53.00 53.00 51.00 51.40 0.0M
2023-02-17 51.80 54.00 51.80 54.00 0.0M
2023-02-16 52.00 53.80 51.20 53.80 0.0M
2023-02-15 52.20 52.60 51.00 52.00 0.0M
2023-02-14 53.80 53.80 51.60 53.60 0.0M
2023-02-13 53.60 53.80 50.40 51.40 0.0M
2023-02-10 51.00 52.60 51.00 52.60 0.0M
2023-02-09 54.60 54.60 51.00 51.00 0.0M
2023-02-08 54.60 54.60 51.60 54.60 0.0M
2023-02-07 55.00 55.00 52.00 54.60 0.0M
2023-02-06 55.00 55.00 55.00 55.00 0.0M
2023-02-03 51.40 55.00 51.40 55.00 0.0M
2023-02-02 54.00 55.00 51.20 55.00 0.0M
2023-02-01 53.80 54.60 53.80 54.00 0.0M
2023-01-31 52.40 54.00 51.00 52.00 0.0M
2023-01-30 52.40 54.00 52.00 52.00 0.0M
2023-01-27 53.60 54.80 51.40 54.80 0.0M
2023-01-26 52.00 55.00 52.00 55.00 0.0M
2023-01-25 53.60 53.60 51.00 51.80 0.0M
2023-01-24 54.00 55.00 53.40 53.40 0.0M
2023-01-23 57.00 57.20 53.60 53.80 0.0M
2023-01-20 55.00 56.80 52.80 56.80 0.0M
2023-01-19 53.60 55.00 53.60 54.00 0.0M
2023-01-18 54.40 56.20 53.00 54.60 0.0M
2023-01-17 52.20 54.40 49.60 54.20 0.0M
2023-01-16 48.10 56.80 48.00 52.80 0.0M
2023-01-13 49.00 49.90 48.50 48.50 0.0M
2023-01-12 49.50 50.00 49.00 49.00 0.0M
2023-01-11 50.00 50.00 48.50 49.00 0.0M
2023-01-10 46.40 50.00 46.40 50.00 0.0M
2023-01-09 48.00 48.00 48.00 48.00 0.0M
2023-01-05 46.90 48.00 46.00 48.00 0.0M
2023-01-04 47.00 47.00 45.70 46.90 0.0M
2023-01-03 48.40 48.40 45.00 47.00 0.0M
2023-01-02 45.50 48.00 45.00 48.00 0.0M