Synektik

SNTP
🏛️ poland →
253.00
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
2021-12-30 29.05 29.05 28.30 28.90 0.0M
2021-12-29 27.30 29.05 27.30 28.95 0.0M
2021-12-28 28.35 28.35 27.30 27.95 0.0M
2021-12-27 28.50 28.50 27.90 28.20 0.0M
2021-12-23 28.00 28.55 27.50 28.35 0.0M
2021-12-22 28.00 28.00 27.50 27.95 0.0M
2021-12-21 28.00 28.00 27.50 28.00 0.0M
2021-12-20 29.45 29.45 27.75 28.00 0.0M
2021-12-17 29.20 29.50 28.20 29.30 0.0M
2021-12-16 28.20 29.75 28.20 29.20 0.0M
2021-12-15 29.25 29.40 28.10 28.10 0.0M
2021-12-14 29.00 29.35 28.70 29.25 0.0M
2021-12-13 29.10 29.10 28.20 28.90 0.0M
2021-12-10 29.25 29.25 28.00 29.10 0.0M
2021-12-09 29.45 29.45 28.45 29.20 0.0M
2021-12-08 29.80 29.80 28.70 29.45 0.0M
2021-12-07 30.00 30.00 28.60 29.70 0.0M
2021-12-06 30.40 30.40 29.70 30.00 0.0M
2021-12-03 30.30 30.30 29.65 29.90 0.0M
2021-12-02 28.80 30.80 28.75 29.90 0.0M
2021-12-01 28.00 28.80 27.85 28.75 0.0M
2021-11-30 27.80 28.00 27.30 28.00 0.0M
2021-11-29 27.45 27.50 26.40 27.45 0.0M
2021-11-26 27.90 27.90 27.00 27.35 0.0M
2021-11-25 28.20 28.25 27.70 27.90 0.0M
2021-11-24 28.25 28.30 27.35 28.00 0.0M
2021-11-23 27.75 27.90 26.35 27.30 0.0M
2021-11-22 29.05 29.05 27.40 27.75 0.0M
2021-11-19 28.60 29.10 28.30 28.60 0.0M
2021-11-18 30.00 30.00 28.00 28.50 0.0M
2021-11-17 30.25 30.25 29.10 30.10 0.0M
2021-11-16 29.45 29.95 28.90 29.65 0.0M
2021-11-15 30.10 30.10 28.95 29.45 0.0M
2021-11-12 30.25 30.40 29.55 29.55 0.0M
2021-11-10 30.80 30.80 29.55 30.25 0.0M
2021-11-09 30.90 31.00 30.00 30.60 0.0M
2021-11-08 30.40 30.90 30.05 30.60 0.0M
2021-11-05 28.90 30.40 28.80 30.40 0.0M
2021-11-04 29.85 29.85 28.90 29.25 0.0M
2021-11-03 30.30 30.30 28.50 29.80 0.0M
2021-11-02 30.40 31.00 29.70 30.30 0.0M
2021-10-29 30.00 31.40 29.50 30.75 0.0M
2021-10-28 31.50 31.50 29.85 29.85 0.0M
2021-10-27 31.90 33.70 31.00 31.00 0.0M
2021-10-26 27.80 32.75 27.15 31.90 0.0M
2021-10-25 27.95 28.10 27.80 27.80 0.0M
2021-10-22 28.60 28.60 27.95 28.10 0.0M
2021-10-21 28.50 28.65 28.00 28.40 0.0M
2021-10-20 28.40 28.50 28.30 28.50 0.0M
2021-10-19 28.45 28.50 28.30 28.50 0.0M
2021-10-18 28.65 28.65 28.00 28.45 0.0M
2021-10-15 28.70 28.70 27.95 28.65 0.0M
2021-10-14 28.75 28.80 28.00 28.80 0.0M
2021-10-13 28.80 28.80 28.25 28.70 0.0M
2021-10-12 28.40 29.00 28.10 28.80 0.0M
2021-10-11 28.60 30.30 28.00 28.50 0.0M
2021-10-08 28.90 29.00 28.10 28.65 0.0M
2021-10-07 28.70 28.70 28.50 28.50 0.0M
2021-10-06 29.00 29.70 28.00 28.70 0.0M
2021-10-05 28.95 29.00 28.55 28.75 0.0M
2021-10-04 29.15 29.15 28.65 28.85 0.0M
2021-10-01 29.60 29.60 28.75 29.20 0.0M
2021-09-30 28.60 30.50 27.90 29.60 0.0M
2021-09-29 28.70 28.70 28.00 28.60 0.0M
2021-09-28 29.30 29.35 28.15 28.15 0.0M
2021-09-27 29.20 29.40 28.70 29.30 0.0M
2021-09-24 29.40 29.50 28.20 28.20 0.0M
2021-09-23 28.35 29.40 28.00 29.35 0.0M
2021-09-22 28.65 28.65 27.15 27.80 0.0M
2021-09-21 28.35 28.70 28.20 28.55 0.0M
2021-09-20 29.90 29.90 28.30 28.80 0.0M
2021-09-17 28.60 30.00 28.60 29.95 0.0M
2021-09-16 29.55 30.20 29.00 29.90 0.0M
2021-09-15 30.65 30.65 29.05 29.55 0.0M
2021-09-14 30.35 30.80 30.00 30.70 0.0M
2021-09-13 31.00 31.10 30.20 30.95 0.0M
2021-09-10 32.75 32.75 30.60 31.05 0.0M
2021-09-09 32.50 32.70 31.55 31.90 0.0M
2021-09-08 32.60 33.50 32.25 32.25 0.0M
2021-09-07 33.75 33.75 32.60 32.60 0.0M
2021-09-06 32.45 33.90 32.05 33.20 0.0M
2021-09-03 31.80 32.40 31.10 32.40 0.0M
2021-09-02 31.80 31.90 31.10 31.85 0.0M
2021-09-01 31.30 31.30 30.75 31.00 0.0M
2021-08-31 31.10 31.40 30.65 30.75 0.0M
2021-08-30 31.00 31.45 30.60 31.45 0.0M
2021-08-27 31.70 31.70 30.80 31.30 0.0M
2021-08-26 31.10 31.70 31.10 31.60 0.0M
2021-08-25 31.15 31.75 31.10 31.70 0.0M
2021-08-24 31.95 31.95 31.05 31.50 0.0M
2021-08-23 31.95 32.15 31.60 31.90 0.0M
2021-08-20 31.50 31.95 31.30 31.95 0.0M
2021-08-19 32.00 32.00 31.00 31.45 0.0M
2021-08-18 31.55 32.00 31.55 32.00 0.0M
2021-08-17 31.90 32.00 31.50 31.55 0.0M
2021-08-16 31.60 31.90 31.60 31.75 0.0M
2021-08-13 31.75 31.75 31.60 31.70 0.0M
2021-08-12 31.75 31.85 31.60 31.75 0.0M
2021-08-11 31.50 31.75 31.40 31.50 0.0M
2021-08-10 31.90 31.90 30.25 31.05 0.0M
2021-08-09 32.85 33.00 32.15 32.80 0.0M
2021-08-06 31.75 32.95 31.30 32.90 0.0M
2021-08-05 31.65 31.75 31.05 31.60 0.0M
2021-08-04 31.40 31.85 30.90 31.65 0.0M
2021-08-03 30.10 31.60 30.10 31.40 0.0M
2021-08-02 31.00 31.00 30.00 30.55 0.0M
2021-07-30 31.25 31.80 30.70 31.25 0.0M
2021-07-29 31.05 31.40 30.25 31.30 0.0M
2021-07-28 31.95 31.95 30.85 31.00 0.0M
2021-07-27 31.60 31.60 30.40 31.50 0.0M
2021-07-26 32.00 32.40 31.60 31.60 0.0M
2021-07-23 32.95 32.95 32.00 32.00 0.0M
2021-07-22 32.90 32.95 32.50 32.55 0.0M
2021-07-21 31.30 32.70 30.15 32.35 0.0M
2021-07-20 33.25 33.75 31.30 31.30 0.0M
2021-07-19 34.90 34.90 33.25 33.85 0.0M
2021-07-16 33.20 34.95 32.80 34.05 0.0M
2021-07-15 33.30 33.50 33.10 33.45 0.0M
2021-07-14 33.20 33.50 33.20 33.45 0.0M
2021-07-13 33.15 33.20 32.95 33.20 0.0M
2021-07-12 33.10 33.45 32.65 33.15 0.0M
2021-07-09 33.05 33.50 32.70 33.45 0.0M
2021-07-08 34.60 35.00 33.00 33.80 0.0M
2021-07-07 35.70 35.70 34.75 34.75 0.0M
2021-07-06 35.00 36.00 34.80 35.70 0.0M
2021-07-05 34.80 35.80 34.20 35.80 0.0M
2021-07-02 36.40 36.40 34.40 34.70 0.0M
2021-07-01 37.35 37.35 35.15 35.85 0.0M
2021-06-30 35.10 37.90 35.10 37.00 0.0M
2021-06-29 35.70 36.30 35.00 35.90 0.0M
2021-06-28 37.30 37.55 34.50 35.75 0.0M
2021-06-25 38.00 38.00 36.65 37.30 0.0M
2021-06-24 38.85 38.85 36.40 37.50 0.0M
2021-06-23 39.00 39.00 38.00 38.80 0.0M
2021-06-22 39.00 39.00 38.00 39.00 0.0M
2021-06-21 38.50 39.00 38.00 38.80 0.0M
2021-06-18 38.00 38.45 37.50 38.45 0.0M
2021-06-17 38.00 38.40 36.90 37.50 0.0M
2021-06-16 36.85 37.80 36.85 37.60 0.0M
2021-06-15 37.35 38.50 36.70 36.85 0.0M
2021-06-14 35.35 39.20 35.35 37.25 0.0M
2021-06-11 35.05 35.70 35.00 35.35 0.0M
2021-06-10 35.60 35.75 35.00 35.00 0.0M
2021-06-09 35.80 35.80 35.30 35.60 0.0M
2021-06-08 36.35 36.90 34.80 35.40 0.0M
2021-06-07 36.30 37.00 35.90 35.90 0.0M
2021-06-04 33.90 36.60 33.00 36.00 0.0M
2021-06-02 34.00 34.00 33.15 33.80 0.0M
2021-06-01 32.85 34.25 31.55 33.85 0.0M
2021-05-31 33.60 33.80 32.50 32.75 0.0M
2021-05-28 34.10 34.20 32.00 33.60 0.0M
2021-05-27 32.85 33.85 32.80 33.85 0.0M
2021-05-26 33.25 33.40 32.15 32.30 0.0M
2021-05-25 30.80 33.80 30.70 33.25 0.0M
2021-05-24 30.10 30.80 29.80 30.70 0.0M
2021-05-21 29.80 30.00 29.75 30.00 0.0M
2021-05-20 29.30 29.80 29.00 29.45 0.0M
2021-05-19 29.35 29.45 28.60 29.00 0.0M
2021-05-18 29.40 29.40 29.00 29.35 0.0M
2021-05-17 29.20 29.50 29.15 29.15 0.0M
2021-05-14 29.45 29.70 29.00 29.15 0.0M
2021-05-13 29.20 29.55 29.00 29.45 0.0M
2021-05-12 29.30 29.75 28.40 29.20 0.0M
2021-05-11 29.10 29.30 28.20 28.95 0.0M
2021-05-10 29.70 29.70 28.90 29.30 0.0M
2021-05-07 29.80 29.80 29.00 29.70 0.0M
2021-05-06 29.90 29.90 29.00 29.80 0.0M
2021-05-05 29.50 30.20 29.00 29.90 0.0M
2021-05-04 29.05 29.65 29.00 29.30 0.0M
2021-04-30 29.40 29.50 29.00 29.05 0.0M
2021-04-29 29.50 29.50 28.95 29.10 0.0M
2021-04-28 29.50 29.50 29.20 29.25 0.0M
2021-04-27 29.25 29.60 29.00 29.45 0.0M
2021-04-26 29.60 29.60 28.50 29.00 0.0M
2021-04-23 28.80 29.60 28.75 29.00 0.0M
2021-04-22 29.35 29.95 28.10 29.50 0.0M
2021-04-21 30.00 30.00 29.15 29.25 0.0M
2021-04-20 29.95 30.20 29.40 30.00 0.0M
2021-04-19 30.00 30.20 29.50 29.50 0.0M
2021-04-16 29.10 29.75 29.10 29.50 0.0M
2021-04-15 29.50 29.90 29.20 29.50 0.0M
2021-04-14 29.50 29.55 29.00 29.15 0.0M
2021-04-13 29.55 29.70 28.70 29.60 0.0M
2021-04-12 29.70 29.70 29.15 29.60 0.0M
2021-04-09 30.00 30.00 29.00 29.20 0.0M
2021-04-08 30.50 30.50 29.55 29.60 0.0M
2021-04-07 30.40 30.45 30.00 30.25 0.0M
2021-04-06 30.00 30.70 29.50 30.40 0.0M
2021-04-01 29.10 30.20 28.70 30.10 0.0M
2021-03-31 31.20 31.20 28.60 30.10 0.0M
2021-03-30 30.80 31.50 30.80 30.80 0.0M
2021-03-29 30.50 31.20 30.50 31.10 0.0M
2021-03-26 30.80 31.40 30.00 30.50 0.0M
2021-03-25 31.10 31.10 30.00 30.20 0.0M
2021-03-24 30.70 31.80 30.20 31.20 0.0M
2021-03-23 30.70 30.70 29.90 30.20 0.0M
2021-03-22 29.20 31.20 29.20 30.00 0.0M
2021-03-19 28.80 29.20 28.40 29.20 0.0M
2021-03-18 29.20 29.20 28.20 28.50 0.0M
2021-03-17 29.00 29.30 28.50 28.80 0.0M
2021-03-16 28.60 29.00 28.00 28.90 0.0M
2021-03-15 28.60 29.50 27.80 28.60 0.0M
2021-03-12 28.60 29.00 27.90 28.40 0.0M
2021-03-11 28.90 29.00 28.40 28.60 0.0M
2021-03-10 29.30 29.60 27.90 28.50 0.0M
2021-03-09 28.80 29.30 28.10 29.00 0.0M
2021-03-08 28.50 28.90 28.10 28.80 0.0M
2021-03-05 28.20 28.40 27.70 28.40 0.0M
2021-03-04 28.50 28.90 27.60 28.10 0.0M
2021-03-03 28.40 29.00 28.00 28.50 0.0M
2021-03-02 28.40 28.50 27.80 28.40 0.0M
2021-03-01 28.90 28.90 27.80 28.60 0.0M
2021-02-26 28.00 29.00 27.80 28.90 0.0M
2021-02-25 28.70 29.10 28.20 28.50 0.0M
2021-02-24 28.60 29.50 28.10 28.10 0.0M
2021-02-23 29.50 29.50 27.50 28.00 0.0M
2021-02-22 29.80 30.00 29.00 29.40 0.0M
2021-02-19 30.90 31.30 28.70 29.80 0.0M
2021-02-18 30.20 31.30 28.70 30.00 0.0M
2021-02-17 30.00 30.30 29.30 30.00 0.0M
2021-02-16 31.50 31.50 29.90 30.00 0.0M
2021-02-15 30.30 31.60 30.30 31.30 0.0M
2021-02-12 29.40 30.30 29.40 30.10 0.0M
2021-02-11 28.60 30.30 28.20 29.20 0.0M
2021-02-10 28.10 29.10 28.00 28.60 0.0M
2021-02-09 28.90 29.20 28.00 28.70 0.0M
2021-02-08 28.80 29.70 27.50 28.80 0.0M
2021-02-05 29.20 29.20 28.40 28.70 0.0M
2021-02-04 29.30 29.30 28.40 29.20 0.0M
2021-02-03 29.60 30.00 28.70 29.00 0.0M
2021-02-02 29.90 30.30 29.00 29.50 0.0M
2021-02-01 29.30 29.90 28.50 29.90 0.0M
2021-01-29 29.30 29.80 28.50 29.40 0.0M
2021-01-28 29.00 29.80 28.20 29.40 0.0M
2021-01-27 30.20 30.80 28.10 29.10 0.0M
2021-01-26 31.20 31.20 29.80 30.20 0.0M
2021-01-25 31.20 31.90 30.00 30.90 0.0M
2021-01-22 31.70 31.70 31.10 31.50 0.0M
2021-01-21 32.00 32.00 31.50 31.90 0.0M
2021-01-20 32.00 32.00 31.10 31.90 0.0M
2021-01-19 31.50 32.10 31.00 31.90 0.0M
2021-01-18 31.20 31.50 31.00 31.50 0.0M
2021-01-15 31.30 31.90 31.10 31.10 0.0M
2021-01-14 33.00 33.10 31.50 31.50 0.0M
2021-01-13 31.70 32.90 31.00 32.50 0.1M
2021-01-12 30.00 31.40 30.00 31.00 0.0M
2021-01-11 30.50 31.90 28.10 30.00 0.0M
2021-01-08 29.30 31.10 29.30 30.50 0.0M
2021-01-07 28.10 29.20 28.10 29.20 0.0M
2021-01-05 28.70 28.80 27.80 28.50 0.0M
2021-01-04 27.70 28.90 27.30 28.70 0.0M