Gielda Praw Majatkowych Vindexus SA (VINP)

VINP
🏛️ ポーランド →
11.10
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 11.30 11.30 11.30 11.30 0.3K
09:10 11.30 11.30 11.30 11.30 0.2K
09:55 11.25 11.25 11.25 11.25 1.2K
10:10 11.30 11.30 11.30 11.30 0.1K
10:25 11.20 11.20 11.20 11.20 0.0K
10:35 11.30 11.30 11.30 11.30 0.5K
10:50 11.20 11.20 11.20 11.20 0.0K
11:50 11.30 11.30 11.30 11.30 0.1K
12:40 11.25 11.25 11.20 11.20 4.7K
12:50 11.15 11.15 11.15 11.15 0.0K
13:00 11.10 11.10 11.10 11.10 0.2K
13:05 11.10 11.10 11.10 11.10 0.3K
13:25 11.20 11.20 11.20 11.20 0.3K
13:35 11.15 11.15 11.15 11.15 0.3K
13:40 11.20 11.20 11.20 11.20 0.3K
14:05 11.15 11.15 11.15 11.15 0.2K
14:20 11.20 11.20 11.20 11.20 0.4K
14:50 11.10 11.10 11.10 11.10 0.3K
16:35 11.20 11.20 11.20 11.20 0.0K
17:00 11.20 11.20 11.20 11.20 0.0K
17:05 11.20 11.20 11.20 11.20 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 11.05 11.10 11.00 11.10 0.0M
2025-09-25 11.10 11.15 11.00 11.10 0.0M
2025-09-24 11.10 11.10 11.00 11.05 0.0M
2025-09-23 11.20 11.20 11.05 11.20 0.0M
2025-09-22 11.30 11.30 11.10 11.20 0.0M
2025-09-19 11.25 11.40 11.20 11.20 0.0M
2025-09-18 11.10 11.25 11.10 11.25 0.0M
2025-09-17 11.30 11.50 11.05 11.25 0.0M
2025-09-16 11.30 11.30 11.05 11.30 0.0M
2025-09-15 11.25 11.55 11.20 11.40 0.0M
2025-09-12 11.35 11.40 11.25 11.30 0.0M
2025-09-11 11.50 11.50 11.30 11.45 0.0M
2025-09-10 11.50 11.55 11.25 11.50 0.0M
2025-09-09 11.75 11.75 11.40 11.40 0.0M
2025-09-08 11.80 11.80 11.45 11.75 0.0M
2025-09-05 11.80 11.85 11.60 11.80 0.0M
2025-09-04 11.95 11.95 11.85 11.90 0.0M
2025-09-03 11.80 12.00 11.75 11.95 0.0M
2025-09-02 12.00 12.00 11.80 11.95 0.0M
2025-09-01 11.95 12.00 11.85 12.00 0.0M
2025-08-29 11.85 11.95 11.85 11.95 0.0M
2025-08-28 11.90 12.00 11.80 11.95 0.0M
2025-08-27 11.85 12.00 11.80 12.00 0.0M
2025-08-26 12.05 12.15 11.80 11.95 0.0M
2025-08-25 12.20 12.20 12.05 12.05 0.0M
2025-08-22 12.30 12.40 12.15 12.20 0.0M
2025-08-21 12.50 12.50 12.20 12.20 0.0M
2025-08-20 12.30 12.50 12.30 12.30 0.0M
2025-08-19 12.25 12.45 12.20 12.40 0.0M
2025-08-18 12.50 12.65 12.25 12.50 0.0M
2025-08-14 12.50 12.50 12.15 12.40 0.0M
2025-08-13 12.65 12.65 12.20 12.50 0.0M
2025-08-12 12.50 12.70 12.35 12.70 0.0M
2025-08-11 12.70 12.70 12.30 12.50 0.0M
2025-08-08 12.65 12.75 12.50 12.70 0.0M
2025-08-07 12.60 12.90 12.25 12.80 0.0M
2025-08-06 11.85 13.00 11.85 12.80 0.0M
2025-08-05 11.80 12.00 11.65 11.90 0.0M
2025-08-04 11.70 11.85 11.65 11.80 0.0M
2025-08-01 11.85 11.85 11.65 11.85 0.0M
2025-07-31 11.70 11.85 11.60 11.85 0.0M
2025-07-30 11.65 11.80 11.50 11.60 0.0M
2025-07-29 11.80 11.95 11.50 11.85 0.0M
2025-07-28 12.30 12.35 11.70 11.80 0.0M
2025-07-25 12.20 12.35 12.05 12.30 0.0M
2025-07-24 12.40 12.40 12.00 12.30 0.0M
2025-07-23 12.20 12.40 12.15 12.40 0.0M
2025-07-22 12.20 12.50 12.00 12.30 0.0M
2025-07-21 11.90 12.95 11.80 12.35 0.0M
2025-07-18 11.90 12.50 11.75 12.00 0.0M
2025-07-17 11.90 11.90 11.70 11.75 0.0M
2025-07-16 11.95 11.95 11.70 11.85 0.0M
2025-07-15 11.80 12.00 11.60 11.75 0.0M
2025-07-14 11.70 11.80 11.65 11.70 0.0M
2025-07-11 11.60 11.80 11.60 11.80 0.0M
2025-07-10 11.50 11.60 11.45 11.60 0.0M
2025-07-09 11.50 11.55 11.45 11.50 0.0M
2025-07-08 11.45 11.50 11.20 11.30 0.0M
2025-07-07 11.50 11.60 11.10 11.35 0.0M
2025-07-04 11.35 11.50 11.25 11.50 0.0M
2025-07-03 11.20 11.50 11.10 11.25 0.0M
2025-07-02 11.05 11.20 11.05 11.20 0.0M
2025-07-01 11.10 11.15 10.95 11.15 0.0M
2025-06-30 11.25 11.30 10.90 10.95 0.0M
2025-06-27 11.05 11.30 10.90 11.25 0.0M
2025-06-26 11.00 11.35 10.85 11.35 0.0M
2025-06-25 10.95 11.15 10.80 11.15 0.0M
2025-06-24 11.00 11.20 10.90 11.00 0.0M
2025-06-23 10.95 11.30 10.90 10.90 0.0M
2025-06-20 10.90 11.00 10.75 11.00 0.0M
2025-06-18 11.10 11.30 10.95 11.00 0.0M
2025-06-17 11.35 11.45 11.15 11.35 0.0M
2025-06-16 11.25 11.60 11.25 11.35 0.0M
2025-06-13 11.55 11.55 11.25 11.40 0.0M
2025-06-12 11.25 11.80 11.25 11.55 0.0M
2025-06-11 11.25 11.45 11.25 11.25 0.0M
2025-06-10 11.45 11.50 11.25 11.25 0.0M
2025-06-09 11.60 11.65 11.35 11.40 0.0M
2025-06-06 11.45 11.75 11.35 11.65 0.0M
2025-06-05 11.35 11.85 11.35 11.45 0.0M
2025-06-04 11.65 11.65 11.20 11.45 0.0M
2025-06-03 11.90 11.90 11.50 11.70 0.0M
2025-06-02 11.60 12.00 11.55 11.90 0.0M
2025-05-30 11.50 11.50 11.15 11.50 0.0M
2025-05-29 11.90 11.90 11.35 11.35 0.0M
2025-05-28 11.75 12.00 11.50 11.75 0.0M
2025-05-27 11.40 11.70 11.20 11.70 0.0M
2025-05-26 10.95 11.40 10.90 11.40 0.0M
2025-05-23 10.85 10.85 10.65 10.70 0.0M
2025-05-22 10.90 10.90 10.40 10.85 0.0M
2025-05-21 11.35 11.45 10.60 10.95 0.0M
2025-05-20 11.45 11.45 11.05 11.35 0.0M
2025-05-19 11.35 11.50 10.90 11.50 0.0M
2025-05-16 11.65 11.65 11.30 11.50 0.0M
2025-05-15 11.50 11.80 11.30 11.75 0.0M
2025-05-14 10.80 11.70 10.80 11.50 0.0M
2025-05-13 10.90 10.95 10.75 10.95 0.0M
2025-05-12 10.65 11.00 10.65 10.90 0.0M
2025-05-09 10.85 10.85 10.35 10.65 0.0M
2025-05-08 10.95 11.00 10.65 10.85 0.0M
2025-05-07 10.90 11.00 10.10 10.95 0.0M
2025-05-06 11.40 11.40 10.80 10.90 0.0M
2025-05-05 11.65 11.65 11.30 11.45 0.0M
2025-05-02 11.40 11.75 11.20 11.65 0.0M
2025-04-30 11.15 11.15 10.70 10.95 0.0M
2025-04-29 11.10 11.30 11.00 11.20 0.0M
2025-04-28 11.05 11.15 11.00 11.15 0.1M
2025-04-25 10.60 11.10 10.60 11.10 0.0M
2025-04-24 10.50 10.85 10.50 10.80 0.0M
2025-04-23 10.40 10.70 10.30 10.45 0.0M
2025-04-22 10.60 10.60 10.10 10.50 0.0M
2025-04-17 9.70 10.50 9.70 10.50 0.0M
2025-04-16 9.70 9.92 9.60 9.92 0.0M
2025-04-15 9.92 9.94 9.70 9.92 0.0M
2025-04-14 9.72 9.94 9.72 9.94 0.0M
2025-04-11 9.70 9.80 9.44 9.72 0.0M
2025-04-10 9.40 9.70 9.38 9.70 0.0M
2025-04-09 9.46 9.46 9.34 9.36 0.0M
2025-04-08 9.30 9.70 9.30 9.46 0.0M
2025-04-07 9.50 9.54 8.90 9.40 0.0M
2025-04-04 9.80 9.80 9.60 9.62 0.0M
2025-04-03 9.88 9.90 9.76 9.78 0.0M
2025-04-02 9.98 10.00 9.80 9.90 0.0M
2025-04-01 9.80 10.10 9.80 9.98 0.0M
2025-03-31 9.78 9.82 9.68 9.80 0.0M
2025-03-28 9.80 9.80 9.70 9.78 0.0M
2025-03-27 9.78 9.78 9.70 9.74 0.0M
2025-03-26 9.76 9.82 9.70 9.80 0.0M
2025-03-25 9.68 9.76 9.68 9.76 0.0M
2025-03-24 9.80 9.80 9.64 9.80 0.0M
2025-03-21 9.84 9.92 9.70 9.74 0.0M
2025-03-20 9.84 9.96 9.84 9.92 0.0M
2025-03-19 9.86 10.10 9.82 10.10 0.0M
2025-03-18 9.78 10.10 9.78 10.10 0.0M
2025-03-17 9.48 9.80 9.40 9.78 0.0M
2025-03-14 9.36 9.62 9.20 9.58 0.0M
2025-03-13 9.28 9.38 9.28 9.38 0.0M
2025-03-12 9.30 9.36 9.26 9.32 0.0M
2025-03-11 9.30 9.58 9.22 9.36 0.0M
2025-03-10 9.60 9.62 9.42 9.58 0.0M
2025-03-07 9.46 9.60 9.44 9.60 0.0M
2025-03-06 9.48 9.60 9.48 9.54 0.0M
2025-03-05 9.50 9.60 9.50 9.58 0.0M
2025-03-04 9.50 9.58 9.44 9.50 0.0M
2025-03-03 9.62 9.62 9.46 9.58 0.0M
2025-02-28 9.46 9.62 9.46 9.62 0.0M
2025-02-27 9.60 9.60 9.50 9.56 0.0M
2025-02-26 9.58 9.60 9.44 9.60 0.0M
2025-02-25 9.54 9.62 9.40 9.60 0.0M
2025-02-24 9.46 9.56 9.32 9.54 0.0M
2025-02-21 9.20 9.46 9.20 9.46 0.0M
2025-02-20 9.12 9.28 9.12 9.20 0.0M
2025-02-19 9.16 9.20 9.12 9.20 0.0M
2025-02-18 9.12 9.26 9.12 9.22 0.0M
2025-02-17 9.18 9.26 9.12 9.20 0.0M
2025-02-14 9.28 9.34 9.16 9.28 0.0M
2025-02-13 9.26 9.28 9.14 9.16 0.0M
2025-02-12 9.34 9.38 9.18 9.30 0.0M
2025-02-11 9.36 9.38 9.16 9.34 0.0M
2025-02-10 8.78 9.40 8.78 9.38 0.0M
2025-02-07 8.74 8.82 8.70 8.78 0.0M
2025-02-06 8.76 8.80 8.70 8.78 0.0M
2025-02-05 8.86 8.86 8.72 8.82 0.0M
2025-02-04 8.78 8.86 8.70 8.86 0.0M
2025-02-03 8.90 8.90 8.70 8.84 0.0M
2025-01-31 8.80 8.92 8.70 8.92 0.0M
2025-01-30 8.86 8.88 8.74 8.80 0.0M
2025-01-29 8.84 8.92 8.68 8.88 0.0M
2025-01-28 8.82 8.94 8.82 8.86 0.0M
2025-01-27 8.80 8.88 8.78 8.88 0.0M
2025-01-24 8.84 8.84 8.74 8.80 0.0M
2025-01-23 8.90 8.94 8.82 8.86 0.0M
2025-01-22 8.96 8.96 8.84 8.84 0.0M
2025-01-21 8.96 8.96 8.78 8.82 0.0M
2025-01-20 8.86 8.98 8.80 8.80 0.0M
2025-01-17 8.84 8.90 8.84 8.90 0.0M
2025-01-16 8.90 8.90 8.84 8.90 0.0M
2025-01-15 8.86 8.90 8.82 8.90 0.0M
2025-01-14 8.94 9.04 8.82 8.86 0.0M
2025-01-13 8.92 9.08 8.86 9.04 0.0M
2025-01-10 9.16 9.16 8.68 9.08 0.0M
2025-01-09 9.06 9.30 9.06 9.16 0.0M
2025-01-08 9.18 9.22 9.02 9.20 0.0M
2025-01-07 9.28 9.30 9.16 9.30 0.0M
2025-01-03 9.36 9.36 9.02 9.18 0.0M
2025-01-02 9.18 9.40 9.16 9.36 0.0M