Simfabric

SIM1
🏛️ poland →
2.01
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 4.17 4.17 3.88 3.97 0.1M
2022-12-29 4.10 4.22 4.06 4.16 0.1M
2022-12-28 4.06 4.17 4.03 4.10 0.0M
2022-12-27 4.14 4.35 4.04 4.07 0.1M
2022-12-23 4.24 4.24 4.07 4.19 0.0M
2022-12-22 4.29 4.44 4.05 4.26 0.2M
2022-12-21 3.71 4.37 3.70 4.33 0.3M
2022-12-20 3.80 3.80 3.67 3.70 0.0M
2022-12-19 3.58 3.86 3.46 3.83 0.2M
2022-12-16 3.55 3.65 3.48 3.54 0.1M
2022-12-15 3.68 3.70 3.46 3.51 0.1M
2022-12-14 3.72 3.76 3.63 3.63 0.1M
2022-12-13 3.76 3.82 3.72 3.78 0.0M
2022-12-12 3.99 3.99 3.68 3.73 0.2M
2022-12-09 3.75 3.98 3.71 3.98 0.1M
2022-12-08 3.69 3.94 3.69 3.75 0.1M
2022-12-07 3.70 3.76 3.58 3.67 0.1M
2022-12-06 3.65 3.80 3.59 3.70 0.2M
2022-12-05 3.96 4.00 3.66 3.67 0.5M
2022-12-02 4.03 4.09 3.84 3.94 0.2M
2022-12-01 4.00 4.27 3.80 3.97 0.6M
2022-11-30 4.10 4.38 3.90 4.01 1.2M
2022-11-29 5.36 5.40 4.72 4.89 0.6M
2022-11-28 4.27 5.36 4.27 5.36 0.9M
2022-11-25 4.10 4.24 3.95 4.01 0.2M
2022-11-24 3.74 4.34 3.62 4.06 0.8M
2022-11-23 3.50 3.85 3.42 3.72 0.4M
2022-11-22 3.58 3.66 3.40 3.50 0.3M
2022-11-21 3.44 4.04 3.40 3.55 1.0M
2022-11-18 3.17 3.30 3.13 3.25 0.1M
2022-11-17 3.16 3.28 3.07 3.17 0.1M
2022-11-16 3.16 3.33 3.04 3.18 0.1M
2022-11-15 3.30 3.35 3.21 3.23 0.1M
2022-11-14 3.40 3.48 3.20 3.33 0.1M
2022-11-10 3.43 3.56 3.18 3.35 0.4M
2022-11-09 3.06 3.69 2.98 3.45 0.6M
2022-11-08 2.92 3.10 2.85 2.97 0.1M
2022-11-07 3.00 3.08 2.85 2.92 0.2M
2022-11-04 2.98 3.16 2.86 3.00 0.2M
2022-11-03 3.16 3.31 2.94 2.98 0.4M
2022-11-02 3.21 3.42 3.10 3.23 0.7M
2022-10-31 2.58 3.13 2.52 3.13 1.2M
2022-10-28 2.38 2.68 2.34 2.55 0.7M
2022-10-27 2.53 2.67 2.36 2.43 0.8M
2022-10-26 2.82 2.82 2.55 2.57 0.5M
2022-10-25 3.04 3.05 2.67 2.82 0.7M
2022-10-24 2.90 3.18 2.83 2.99 0.6M
2022-10-21 3.27 3.33 2.85 2.90 1.1M
2022-10-20 2.80 3.64 2.64 3.43 2.1M
2022-10-19 2.78 2.80 2.44 2.74 0.8M
2022-10-18 3.09 3.37 2.29 2.67 1.9M
2022-10-17 4.24 4.24 3.10 3.10 0.2M
2022-10-14 8.00 8.04 7.90 7.90 0.0M
2022-10-13 8.04 8.04 7.82 8.04 0.0M
2022-10-12 8.00 8.80 7.90 8.10 0.0M
2022-10-11 7.80 8.14 7.80 8.10 0.0M
2022-10-10 8.88 8.88 7.74 7.74 0.0M
2022-10-07 9.16 9.90 8.00 8.78 0.0M
2022-10-06 9.62 10.00 9.40 9.48 0.0M
2022-10-05 10.70 10.75 10.35 10.60 0.0M
2022-10-04 10.75 10.75 10.40 10.75 0.0M
2022-10-03 10.20 10.95 10.20 10.75 0.0M
2022-09-30 10.85 10.95 10.30 10.55 0.0M
2022-09-29 10.95 10.95 10.55 10.95 0.0M
2022-09-28 10.85 10.95 10.85 10.95 0.0M
2022-09-27 10.70 11.00 10.70 10.95 0.0M
2022-09-26 11.00 11.05 10.25 10.65 0.0M
2022-09-23 10.90 11.15 10.90 11.05 0.0M
2022-09-22 11.10 11.15 10.40 11.15 0.0M
2022-09-21 11.10 11.10 10.40 11.10 0.0M
2022-09-20 11.15 11.15 10.45 11.10 0.0M
2022-09-19 11.20 11.20 10.65 11.15 0.0M
2022-09-16 11.20 11.25 11.05 11.25 0.0M
2022-09-15 11.20 11.20 11.00 11.20 0.0M
2022-09-14 11.20 11.25 10.60 11.25 0.0M
2022-09-13 11.35 11.35 10.70 11.25 0.0M
2022-09-12 11.35 11.35 10.70 11.35 0.0M
2022-09-09 11.25 11.40 10.75 11.35 0.0M
2022-09-08 11.70 11.70 11.40 11.70 0.0M
2022-09-07 11.55 11.70 11.50 11.70 0.0M
2022-09-06 11.45 12.00 11.20 11.75 0.0M
2022-09-05 11.50 11.50 11.40 11.40 0.0M
2022-09-02 10.70 11.60 10.25 11.60 0.0M
2022-09-01 11.30 11.35 10.20 10.80 0.0M
2022-08-31 11.40 11.60 10.30 11.00 0.0M
2022-08-30 10.90 11.70 10.65 11.40 0.0M
2022-08-29 10.80 11.00 10.30 10.95 0.0M
2022-08-26 10.30 11.30 10.05 10.80 0.0M
2022-08-25 10.50 10.90 10.10 10.40 0.0M
2022-08-24 11.75 11.85 10.50 10.50 0.0M
2022-08-23 12.05 12.10 11.35 11.75 0.0M
2022-08-22 12.20 12.20 11.70 12.00 0.0M
2022-08-19 12.65 12.65 11.45 12.10 0.0M
2022-08-18 13.90 14.00 12.55 12.65 0.0M
2022-08-17 14.90 15.10 13.10 14.00 0.0M
2022-08-16 14.95 15.50 14.55 14.90 0.0M
2022-08-12 15.85 15.85 14.55 15.10 0.0M
2022-08-11 13.60 15.20 13.55 14.90 0.0M
2022-08-10 13.45 14.00 13.40 14.00 0.0M
2022-08-09 14.00 14.00 13.20 13.45 0.0M
2022-08-08 13.05 15.45 12.10 14.40 0.0M
2022-08-05 13.15 13.35 12.60 13.10 0.0M
2022-08-04 13.00 13.70 11.85 13.65 0.0M
2022-08-03 11.80 13.50 11.50 13.00 0.0M
2022-08-02 11.50 11.80 11.40 11.80 0.0M
2022-08-01 11.50 11.80 11.15 11.60 0.0M
2022-07-29 11.40 11.50 11.00 11.50 0.0M
2022-07-28 10.15 11.50 10.00 11.40 0.0M
2022-07-27 10.10 10.15 10.05 10.15 0.0M
2022-07-26 10.15 10.15 9.82 10.15 0.0M
2022-07-25 10.00 10.20 9.90 10.15 0.0M
2022-07-22 10.20 10.20 9.88 10.20 0.0M
2022-07-21 10.20 10.25 10.00 10.20 0.0M
2022-07-20 10.25 10.25 10.10 10.25 0.0M
2022-07-19 10.25 10.30 10.25 10.25 0.0M
2022-07-18 10.00 10.40 9.80 10.40 0.0M
2022-07-15 10.40 10.40 10.00 10.40 0.0M
2022-07-14 9.80 10.90 9.80 10.70 0.0M
2022-07-13 10.25 10.25 9.80 10.20 0.0M
2022-07-12 10.20 10.30 9.90 10.30 0.0M
2022-07-11 10.20 10.30 10.00 10.30 0.0M
2022-07-08 10.00 10.20 10.00 10.20 0.0M
2022-07-06 10.00 10.55 9.40 10.35 0.0M
2022-07-05 10.25 10.40 10.25 10.40 0.0M
2022-07-04 10.20 10.45 10.10 10.25 0.0M
2022-07-01 10.15 10.30 9.94 10.30 0.0M
2022-06-30 10.75 10.90 10.00 10.15 0.0M
2022-06-29 10.70 10.70 10.70 10.70 0.0M
2022-06-28 10.90 10.95 10.60 10.90 0.0M
2022-06-27 10.55 11.00 10.25 10.90 0.0M
2022-06-24 10.80 10.80 10.35 10.75 0.0M
2022-06-23 10.90 10.90 10.30 10.80 0.0M
2022-06-22 10.90 10.95 10.30 10.90 0.0M
2022-06-21 10.90 10.95 10.50 10.50 0.0M
2022-06-20 10.95 10.95 10.60 10.60 0.0M
2022-06-15 11.00 11.00 11.00 11.00 0.0M
2022-06-14 11.10 11.10 10.20 11.00 0.0M
2022-06-13 10.60 11.00 10.20 11.00 0.0M
2022-06-10 11.15 11.15 10.45 11.10 0.0M
2022-06-09 10.70 11.15 10.25 11.15 0.0M
2022-06-08 11.10 11.15 10.85 11.10 0.0M
2022-06-07 10.80 11.20 10.70 11.15 0.0M
2022-06-06 10.80 11.15 10.50 11.15 0.0M
2022-06-03 10.85 11.20 10.85 11.20 0.0M
2022-06-02 11.10 11.35 11.00 11.35 0.0M
2022-06-01 11.40 11.40 11.40 11.40 0.0M
2022-05-31 11.00 11.45 11.00 11.45 0.0M
2022-05-30 11.40 11.40 11.05 11.35 0.0M
2022-05-27 11.30 11.50 11.30 11.45 0.0M
2022-05-26 10.70 11.60 10.70 11.50 0.0M
2022-05-25 10.85 11.00 10.00 10.85 0.0M
2022-05-24 10.90 11.00 10.00 11.00 0.0M
2022-05-23 11.05 11.05 10.60 10.90 0.0M
2022-05-20 11.00 11.25 10.65 11.05 0.0M
2022-05-19 11.25 11.30 11.00 11.30 0.0M
2022-05-18 11.10 11.35 10.95 11.25 0.0M
2022-05-17 11.40 11.40 11.00 11.30 0.0M
2022-05-16 11.35 11.40 11.35 11.40 0.0M
2022-05-13 11.40 11.40 11.20 11.40 0.0M
2022-05-12 11.40 11.55 10.70 11.40 0.0M
2022-05-11 11.60 11.70 11.60 11.70 0.0M
2022-05-10 10.50 11.70 10.50 11.50 0.0M
2022-05-09 11.00 11.00 10.55 11.00 0.0M
2022-05-06 11.65 11.65 11.00 11.00 0.0M
2022-05-05 11.30 11.80 11.30 11.65 0.0M
2022-05-04 11.15 11.80 10.80 11.50 0.0M
2022-05-02 11.00 11.15 11.00 11.15 0.0M
2022-04-29 10.60 11.00 10.60 11.00 0.0M
2022-04-28 10.60 10.75 10.60 10.75 0.0M
2022-04-27 10.95 11.00 10.40 10.50 0.0M
2022-04-26 11.15 11.15 11.00 11.00 0.0M
2022-04-25 11.20 11.20 11.00 11.15 0.0M
2022-04-22 11.00 11.20 10.90 11.10 0.0M
2022-04-21 11.00 11.20 11.00 11.20 0.0M
2022-04-20 11.15 11.15 11.00 11.05 0.0M
2022-04-19 11.20 11.25 10.90 11.15 0.0M
2022-04-14 11.10 11.35 11.00 11.20 0.0M
2022-04-13 11.95 11.95 10.70 11.25 0.0M
2022-04-12 11.22 11.46 11.00 11.46 0.0M
2022-04-11 11.50 11.52 11.20 11.48 0.0M
2022-04-08 11.58 11.60 11.00 11.58 0.0M
2022-04-07 11.52 11.72 11.00 11.58 0.0M
2022-04-06 12.00 12.00 11.50 11.92 0.0M
2022-04-05 11.38 12.16 11.38 12.16 0.0M
2022-04-04 11.66 11.96 10.80 11.36 0.0M
2022-04-01 12.00 12.00 11.50 11.90 0.0M
2022-03-31 12.98 13.02 11.44 12.00 0.0M
2022-03-30 12.70 12.96 12.46 12.96 0.0M
2022-03-29 12.46 13.00 11.86 12.48 0.0M
2022-03-28 12.76 13.00 12.44 13.00 0.0M
2022-03-25 13.30 13.30 13.00 13.24 0.0M
2022-03-24 13.42 13.42 12.46 13.30 0.0M
2022-03-23 13.70 13.70 13.70 13.70 0.0M
2022-03-22 13.44 13.88 13.44 13.88 0.0M
2022-03-21 14.06 14.08 12.86 13.46 0.0M
2022-03-18 13.80 14.10 13.50 13.50 0.0M
2022-03-17 13.78 14.10 12.00 13.80 0.0M
2022-03-16 13.44 13.90 13.36 13.90 0.0M
2022-03-15 13.90 14.10 12.14 13.46 0.0M
2022-03-14 13.24 14.20 13.24 14.10 0.0M
2022-03-11 12.78 14.00 12.78 13.90 0.0M
2022-03-10 11.80 12.96 11.80 12.86 0.0M
2022-03-09 11.64 11.66 11.32 11.64 0.0M
2022-03-08 11.22 11.80 11.00 11.34 0.0M
2022-03-07 11.08 11.90 10.72 11.74 0.0M
2022-03-04 12.00 12.00 11.30 11.70 0.0M
2022-03-03 11.90 12.58 11.50 12.20 0.0M
2022-03-02 13.04 13.04 10.52 11.90 0.0M
2022-03-01 13.60 13.66 13.02 13.40 0.0M
2022-02-28 12.40 13.80 12.28 13.00 0.0M
2022-02-25 12.02 13.90 12.02 12.40 0.0M
2022-02-24 14.40 15.42 12.00 13.00 0.0M
2022-02-23 14.78 15.50 14.78 15.40 0.0M
2022-02-22 14.52 15.50 13.04 15.44 0.0M
2022-02-21 15.60 15.60 14.96 14.96 0.0M
2022-02-18 16.08 16.60 15.12 15.60 0.0M
2022-02-17 16.24 16.78 14.30 15.98 0.0M
2022-02-16 16.24 16.24 15.90 16.24 0.0M
2022-02-15 15.78 16.36 15.02 16.24 0.0M
2022-02-14 15.56 15.98 15.02 15.64 0.0M
2022-02-11 16.00 16.30 15.70 16.30 0.0M
2022-02-10 15.20 15.98 15.20 15.96 0.0M
2022-02-09 14.70 15.44 14.20 15.30 0.0M
2022-02-08 15.90 15.90 15.02 15.20 0.0M
2022-02-07 16.66 16.66 15.52 16.00 0.0M
2022-02-04 16.34 16.60 15.90 16.60 0.0M
2022-02-03 16.00 16.90 15.80 16.56 0.0M
2022-02-02 15.00 16.28 14.80 16.00 0.0M
2022-02-01 13.70 14.96 13.70 14.96 0.0M
2022-01-31 13.60 13.78 13.20 13.76 0.0M
2022-01-28 13.60 13.70 12.32 13.20 0.0M
2022-01-27 12.58 13.90 12.58 13.54 0.0M
2022-01-26 13.10 13.10 12.20 12.80 0.0M
2022-01-25 13.22 13.88 12.80 13.10 0.0M
2022-01-24 14.00 14.18 13.04 13.96 0.0M
2022-01-21 15.46 15.46 13.60 13.90 0.0M
2022-01-20 15.72 15.76 15.00 15.60 0.0M
2022-01-19 14.02 16.80 14.02 15.78 0.0M
2022-01-18 14.18 14.54 14.18 14.48 0.0M
2022-01-17 15.02 15.02 14.06 14.48 0.0M
2022-01-14 15.70 15.90 15.00 15.44 0.0M
2022-01-13 16.36 16.36 15.10 15.90 0.0M
2022-01-12 15.44 16.66 15.44 16.00 0.0M
2022-01-11 14.60 15.50 14.02 15.44 0.0M
2022-01-10 13.08 14.50 13.06 14.44 0.0M
2022-01-07 12.64 13.10 12.62 13.08 0.0M
2022-01-05 12.94 12.94 12.70 12.94 0.0M
2022-01-04 13.14 13.14 12.60 13.00 0.0M
2022-01-03 13.70 14.36 13.10 13.58 0.0M