Toya SA

TOYA
🏛️ poland →
9.59
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 8.52 8.52 8.32 8.35 0.0M
2023-12-28 8.42 8.53 8.35 8.49 0.1M
2023-12-27 8.22 8.57 8.22 8.40 0.1M
2023-12-22 8.08 8.28 8.04 8.22 0.1M
2023-12-21 8.07 8.08 8.03 8.07 0.0M
2023-12-20 8.07 8.08 7.96 8.06 0.0M
2023-12-19 8.05 8.08 8.00 8.07 0.1M
2023-12-18 7.92 8.14 7.92 8.08 0.1M
2023-12-15 7.88 7.98 7.88 7.92 0.0M
2023-12-14 7.85 7.90 7.82 7.87 0.1M
2023-12-13 7.95 8.02 7.85 7.87 0.1M
2023-12-12 7.72 7.94 7.70 7.94 0.1M
2023-12-11 7.72 7.84 7.72 7.78 0.0M
2023-12-08 7.72 7.77 7.67 7.76 0.0M
2023-12-07 7.90 7.90 7.68 7.74 0.1M
2023-12-06 7.90 7.91 7.86 7.87 0.0M
2023-12-05 7.94 7.97 7.85 7.87 0.0M
2023-12-04 7.70 8.04 7.70 7.94 0.1M
2023-12-01 7.40 7.60 7.31 7.56 0.0M
2023-11-30 7.34 7.40 7.26 7.38 0.1M
2023-11-29 7.48 7.50 7.30 7.31 0.0M
2023-11-28 7.53 7.79 7.23 7.43 0.1M
2023-11-27 7.56 7.72 7.53 7.53 0.0M
2023-11-24 7.54 7.62 7.54 7.54 0.0M
2023-11-23 7.65 7.72 7.50 7.54 0.0M
2023-11-22 7.67 7.72 7.65 7.72 0.0M
2023-11-21 7.70 7.79 7.63 7.75 0.0M
2023-11-20 7.80 7.84 7.63 7.78 0.0M
2023-11-17 7.77 7.82 7.75 7.80 0.0M
2023-11-16 7.80 7.82 7.68 7.77 0.0M
2023-11-15 7.73 7.85 7.69 7.80 0.0M
2023-11-14 7.72 7.75 7.50 7.73 0.0M
2023-11-13 7.70 7.83 7.69 7.74 0.1M
2023-11-10 7.35 7.80 7.35 7.75 0.3M
2023-11-09 7.20 7.30 7.10 7.29 0.0M
2023-11-08 7.21 7.30 7.13 7.19 0.0M
2023-11-07 7.28 7.30 7.11 7.20 0.1M
2023-11-06 7.10 7.44 7.07 7.30 0.1M
2023-11-03 7.16 7.28 7.01 7.10 0.0M
2023-11-02 6.70 7.20 6.70 7.20 0.1M
2023-10-31 6.57 6.77 6.57 6.71 0.0M
2023-10-30 6.60 6.65 6.52 6.60 0.0M
2023-10-27 6.72 6.78 6.58 6.60 0.0M
2023-10-26 6.82 6.82 6.65 6.68 0.0M
2023-10-25 6.78 6.82 6.71 6.82 0.0M
2023-10-24 6.78 6.80 6.66 6.74 0.0M
2023-10-23 6.57 6.79 6.48 6.78 0.0M
2023-10-20 6.60 6.60 6.36 6.40 0.0M
2023-10-19 6.65 6.65 6.49 6.60 0.0M
2023-10-18 6.76 6.76 6.52 6.60 0.0M
2023-10-17 6.80 6.82 6.60 6.76 0.1M
2023-10-16 6.84 6.89 6.66 6.80 0.0M
2023-10-13 6.59 6.85 6.55 6.75 0.1M
2023-10-12 6.25 6.70 6.25 6.48 0.1M
2023-10-11 6.12 6.30 6.12 6.17 0.0M
2023-10-10 6.07 6.18 6.07 6.12 0.0M
2023-10-09 6.27 6.29 6.06 6.12 0.0M
2023-10-06 6.26 6.30 6.25 6.25 0.0M
2023-10-05 6.27 6.43 6.25 6.25 0.0M
2023-10-04 6.25 6.31 6.25 6.25 0.0M
2023-10-03 6.35 6.38 6.25 6.25 0.0M
2023-10-02 6.30 6.34 6.17 6.34 0.0M
2023-09-29 6.25 6.34 6.22 6.34 0.0M
2023-09-28 6.32 6.35 6.22 6.26 0.0M
2023-09-27 6.40 6.49 6.16 6.39 0.1M
2023-09-26 6.32 6.40 6.30 6.40 0.0M
2023-09-25 6.38 6.40 6.35 6.40 0.0M
2023-09-22 6.43 6.43 6.30 6.40 0.0M
2023-09-21 6.51 6.52 6.40 6.42 0.0M
2023-09-20 6.45 6.52 6.45 6.51 0.0M
2023-09-19 6.48 6.53 6.44 6.47 0.0M
2023-09-18 6.60 6.65 6.42 6.57 0.0M
2023-09-15 6.78 6.78 6.46 6.60 0.0M
2023-09-14 6.73 6.86 6.70 6.79 0.0M
2023-09-13 6.64 6.87 6.60 6.86 0.1M
2023-09-12 6.48 6.67 6.47 6.60 0.0M
2023-09-11 6.46 6.60 6.38 6.48 0.0M
2023-09-08 6.40 6.49 6.30 6.43 0.1M
2023-09-07 6.24 6.60 6.20 6.39 0.1M
2023-09-06 6.36 6.37 6.16 6.25 0.0M
2023-09-05 6.35 6.40 6.25 6.40 0.0M
2023-09-04 6.37 6.48 6.37 6.40 0.0M
2023-09-01 6.30 6.37 6.21 6.37 0.0M
2023-08-31 6.19 6.30 6.16 6.30 0.0M
2023-08-30 6.16 6.16 6.10 6.15 0.0M
2023-08-29 6.20 6.20 6.07 6.19 0.0M
2023-08-28 6.13 6.20 6.10 6.20 0.0M
2023-08-25 6.11 6.20 6.07 6.10 0.1M
2023-08-24 5.94 5.94 5.90 5.91 0.0M
2023-08-23 5.94 5.94 5.85 5.90 0.0M
2023-08-22 5.99 6.00 5.93 5.94 0.1M
2023-08-21 5.86 5.95 5.85 5.95 0.0M
2023-08-18 5.87 5.93 5.87 5.90 0.0M
2023-08-17 6.00 6.00 5.87 5.87 0.0M
2023-08-16 6.03 6.03 5.66 5.99 0.3M
2023-08-14 6.02 6.12 6.02 6.04 0.0M
2023-08-11 6.16 6.16 6.02 6.02 0.0M
2023-08-10 6.05 6.15 6.00 6.15 0.0M
2023-08-09 6.05 6.06 6.00 6.05 0.1M
2023-08-08 6.00 6.09 6.00 6.04 0.0M
2023-08-07 6.04 6.09 6.00 6.05 0.0M
2023-08-04 6.20 6.25 6.04 6.04 0.1M
2023-08-03 6.20 6.28 6.13 6.18 0.0M
2023-08-02 6.18 6.18 6.10 6.13 0.0M
2023-08-01 6.30 6.30 6.10 6.20 0.0M
2023-07-31 6.17 6.30 6.11 6.25 0.1M
2023-07-28 6.06 6.11 6.06 6.06 0.0M
2023-07-27 6.17 6.20 6.07 6.07 0.0M
2023-07-26 6.20 6.21 6.10 6.17 0.0M
2023-07-25 6.20 6.22 6.18 6.22 0.0M
2023-07-24 6.25 6.30 6.17 6.24 0.1M
2023-07-21 6.00 6.27 6.00 6.26 0.2M
2023-07-20 6.02 6.11 5.97 5.97 0.1M
2023-07-19 6.16 6.30 5.96 6.00 0.1M
2023-07-18 6.31 6.31 6.08 6.16 0.0M
2023-07-17 6.37 6.40 6.22 6.31 0.0M
2023-07-14 6.22 6.45 6.16 6.38 0.1M
2023-07-13 6.02 6.25 6.02 6.22 0.1M
2023-07-12 6.01 6.05 6.00 6.01 0.0M
2023-07-11 6.01 6.03 6.01 6.01 0.0M
2023-07-10 6.00 6.01 6.00 6.01 0.0M
2023-07-07 6.00 6.02 6.00 6.02 0.0M
2023-07-06 6.00 6.04 6.00 6.00 0.0M
2023-07-05 6.00 6.02 6.00 6.02 0.0M
2023-07-04 6.00 6.05 6.00 6.00 0.0M
2023-07-03 6.02 6.05 6.00 6.00 0.1M
2023-06-30 6.02 6.03 6.00 6.02 0.1M
2023-06-29 6.05 6.05 6.00 6.02 0.0M
2023-06-28 6.01 6.04 5.99 6.04 0.0M
2023-06-27 6.00 6.04 5.97 6.04 0.0M
2023-06-26 6.04 6.05 6.00 6.04 0.0M
2023-06-23 6.03 6.07 5.99 6.06 0.1M
2023-06-22 6.00 6.02 5.95 6.00 0.1M
2023-06-21 6.09 6.09 6.00 6.00 0.0M
2023-06-20 6.05 6.09 5.96 6.04 0.0M
2023-06-19 6.00 6.09 6.00 6.05 0.0M
2023-06-16 6.00 6.05 6.00 6.00 0.0M
2023-06-15 6.00 6.03 5.97 6.00 0.0M
2023-06-14 6.00 6.02 5.97 6.01 0.1M
2023-06-13 6.00 6.02 5.96 6.02 0.0M
2023-06-12 6.03 6.03 6.00 6.02 0.0M
2023-06-09 6.02 6.03 6.00 6.03 0.0M
2023-06-07 6.00 6.03 6.00 6.03 0.0M
2023-06-06 5.92 6.05 5.90 6.02 0.0M
2023-06-05 5.96 5.96 5.86 5.92 0.0M
2023-06-02 5.85 6.00 5.79 5.94 0.1M
2023-06-01 5.80 5.83 5.77 5.80 0.0M
2023-05-31 5.89 5.89 5.75 5.79 0.0M
2023-05-30 5.88 5.89 5.80 5.85 0.0M
2023-05-29 5.89 5.89 5.78 5.80 0.0M
2023-05-26 5.94 5.99 5.84 5.91 0.0M
2023-05-25 5.84 6.00 5.79 5.90 0.0M
2023-05-24 5.90 5.93 5.74 5.93 0.1M
2023-05-23 6.00 6.11 5.95 6.02 0.0M
2023-05-22 5.90 6.00 5.90 5.97 0.0M
2023-05-19 5.94 5.96 5.86 5.90 0.0M
2023-05-18 5.96 6.00 5.95 6.00 0.0M
2023-05-17 6.02 6.02 5.82 5.99 0.0M
2023-05-16 5.91 6.08 5.80 6.03 0.0M
2023-05-15 6.10 6.10 5.84 5.91 0.1M
2023-05-12 6.38 6.38 6.01 6.10 0.4M
2023-05-11 6.85 6.90 6.80 6.88 0.0M
2023-05-10 6.81 6.89 6.70 6.89 0.0M
2023-05-09 6.80 6.88 6.75 6.76 0.0M
2023-05-08 6.48 6.88 6.40 6.84 0.1M
2023-05-05 6.57 6.69 6.48 6.50 0.0M
2023-05-04 6.40 6.65 6.40 6.55 0.1M
2023-05-02 6.38 6.45 6.32 6.38 0.0M
2023-04-28 6.32 6.40 6.30 6.38 0.0M
2023-04-27 6.40 6.40 6.26 6.31 0.0M
2023-04-26 6.39 6.43 6.36 6.40 0.0M
2023-04-25 6.31 6.41 6.31 6.39 0.0M
2023-04-24 6.42 6.43 6.30 6.37 0.0M
2023-04-21 6.43 6.44 6.33 6.40 0.0M
2023-04-20 6.34 6.45 6.24 6.43 0.2M
2023-04-19 6.47 6.47 6.23 6.35 0.0M
2023-04-18 6.28 6.50 6.28 6.42 0.1M
2023-04-17 6.25 6.28 6.18 6.28 0.0M
2023-04-14 6.19 6.27 6.18 6.18 0.0M
2023-04-13 6.12 6.26 6.12 6.19 0.0M
2023-04-12 6.05 6.14 5.94 6.13 0.1M
2023-04-11 6.00 6.05 5.90 6.05 0.1M
2023-04-06 5.94 6.06 5.86 6.03 0.1M
2023-04-05 5.85 5.96 5.71 5.94 0.0M
2023-04-04 5.93 5.99 5.79 5.87 0.0M
2023-04-03 5.71 6.00 5.70 5.93 0.0M
2023-03-31 5.82 5.86 5.71 5.71 0.0M
2023-03-30 5.98 5.98 5.85 5.86 0.0M
2023-03-29 5.84 5.98 5.78 5.97 0.0M
2023-03-28 5.85 5.90 5.71 5.85 0.1M
2023-03-27 5.90 5.98 5.85 5.85 0.1M
2023-03-24 5.49 5.89 5.47 5.79 0.1M
2023-03-23 5.56 5.56 5.28 5.39 0.0M
2023-03-22 5.65 5.65 5.50 5.56 0.0M
2023-03-21 5.56 5.74 5.50 5.51 0.0M
2023-03-20 5.73 5.73 5.23 5.56 0.1M
2023-03-17 5.78 5.87 5.73 5.73 0.0M
2023-03-16 5.83 5.85 5.73 5.73 0.0M
2023-03-15 5.94 5.99 5.72 5.80 0.0M
2023-03-14 5.88 6.00 5.80 5.93 0.0M
2023-03-13 6.07 6.07 5.80 5.88 0.1M
2023-03-10 6.19 6.19 6.06 6.14 0.0M
2023-03-09 6.16 6.22 6.16 6.18 0.0M
2023-03-08 6.15 6.23 6.04 6.15 0.0M
2023-03-07 6.22 6.27 6.15 6.23 0.0M
2023-03-06 6.24 6.27 6.14 6.27 0.0M
2023-03-03 6.16 6.25 6.09 6.24 0.0M
2023-03-02 6.23 6.27 6.08 6.16 0.0M
2023-03-01 5.96 6.24 5.96 6.15 0.2M
2023-02-28 5.90 6.00 5.90 5.96 0.0M
2023-02-27 5.87 5.89 5.86 5.89 0.0M
2023-02-24 5.89 5.93 5.89 5.90 0.0M
2023-02-23 5.85 5.96 5.81 5.95 0.0M
2023-02-22 5.96 6.00 5.85 5.99 0.0M
2023-02-21 6.03 6.05 5.88 6.05 0.1M
2023-02-20 5.78 6.12 5.78 6.09 0.1M
2023-02-17 5.82 5.82 5.69 5.78 0.1M
2023-02-16 5.81 5.86 5.81 5.86 0.0M
2023-02-15 5.91 5.94 5.82 5.83 0.0M
2023-02-14 6.04 6.04 5.90 5.95 0.0M
2023-02-13 6.00 6.10 5.81 5.99 0.0M
2023-02-10 6.18 6.22 6.00 6.07 0.0M
2023-02-09 6.15 6.27 6.15 6.26 0.0M
2023-02-08 6.20 6.22 6.11 6.15 0.0M
2023-02-07 6.07 6.21 6.04 6.10 0.1M
2023-02-06 6.17 6.27 6.11 6.26 0.0M
2023-02-03 6.28 6.29 6.01 6.27 0.1M
2023-02-02 6.13 6.33 6.08 6.28 0.1M
2023-02-01 5.95 6.18 5.94 6.10 0.1M
2023-01-31 5.67 5.86 5.62 5.80 0.1M
2023-01-30 5.73 5.76 5.53 5.65 0.0M
2023-01-27 5.75 5.80 5.70 5.73 0.0M
2023-01-26 5.90 5.92 5.75 5.75 0.0M
2023-01-25 5.92 5.92 5.74 5.79 0.0M
2023-01-24 5.93 6.05 5.85 5.94 0.0M
2023-01-23 5.85 5.93 5.76 5.93 0.0M
2023-01-20 5.80 5.89 5.76 5.85 0.0M
2023-01-19 5.80 5.92 5.70 5.80 0.0M
2023-01-18 5.83 5.90 5.79 5.86 0.0M
2023-01-17 5.95 6.14 5.80 5.80 0.1M
2023-01-16 5.88 5.92 5.75 5.91 0.0M
2023-01-13 5.85 5.91 5.75 5.84 0.0M
2023-01-12 5.77 5.90 5.68 5.80 0.1M
2023-01-11 5.87 5.95 5.61 5.61 0.1M
2023-01-10 5.79 5.90 5.51 5.87 0.1M
2023-01-09 5.41 5.80 5.20 5.79 0.2M
2023-01-05 5.29 5.37 5.20 5.30 0.2M
2023-01-04 5.20 5.36 5.18 5.25 0.1M
2023-01-03 5.20 5.29 5.14 5.19 0.0M
2023-01-02 5.20 5.21 5.05 5.09 0.0M