Answear.Com

ANRP
🏛️ poland →
30.05
Last Update: 2025-10-01
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 31.50 31.80 31.10 31.10 0.0M
2021-12-29 30.00 32.00 29.80 32.00 0.0M
2021-12-28 30.00 30.50 29.80 29.80 0.0M
2021-12-27 30.50 30.50 29.50 30.00 0.0M
2021-12-23 31.15 31.20 29.70 30.70 0.0M
2021-12-22 31.50 31.50 30.70 31.30 0.0M
2021-12-21 31.15 31.20 30.50 30.90 0.0M
2021-12-20 31.50 31.50 31.05 31.20 0.0M
2021-12-17 32.60 32.60 31.55 31.95 0.0M
2021-12-16 32.70 32.70 32.05 32.25 0.0M
2021-12-15 32.65 32.95 31.80 32.80 0.0M
2021-12-14 33.00 33.00 32.50 32.65 0.0M
2021-12-13 33.80 33.80 32.90 33.45 0.0M
2021-12-10 33.00 33.75 33.00 33.75 0.0M
2021-12-09 33.70 33.70 33.00 33.40 0.0M
2021-12-08 33.50 33.80 32.70 33.80 0.0M
2021-12-07 33.40 33.40 32.60 33.15 0.0M
2021-12-06 33.80 33.80 32.30 33.40 0.0M
2021-12-03 34.00 34.00 33.15 33.75 0.0M
2021-12-02 34.30 34.30 33.10 33.45 0.0M
2021-12-01 33.00 34.30 32.85 34.20 0.0M
2021-11-30 31.85 34.00 30.40 33.00 0.0M
2021-11-29 32.15 32.35 30.70 31.90 0.0M
2021-11-26 32.50 33.00 31.00 33.00 0.0M
2021-11-25 33.45 33.45 32.95 33.00 0.0M
2021-11-24 33.10 33.40 33.00 33.15 0.0M
2021-11-23 33.30 33.35 33.00 33.15 0.0M
2021-11-22 33.40 33.50 33.00 33.50 0.0M
2021-11-19 34.20 34.60 33.30 34.25 0.0M
2021-11-18 34.80 34.80 33.60 34.50 0.0M
2021-11-17 34.90 34.90 33.95 34.80 0.0M
2021-11-16 33.70 34.90 33.70 34.55 0.1M
2021-11-15 33.20 34.25 33.20 33.70 0.0M
2021-11-12 34.00 34.50 33.30 33.30 0.0M
2021-11-10 34.00 34.55 33.70 33.95 0.0M
2021-11-09 34.80 34.90 33.20 34.20 0.0M
2021-11-08 35.00 35.00 34.70 34.95 0.0M
2021-11-05 34.10 34.85 34.10 34.65 0.0M
2021-11-04 34.35 34.95 34.35 34.50 0.0M
2021-11-03 34.95 34.95 33.85 34.80 0.0M
2021-11-02 35.45 35.50 34.50 35.00 0.0M
2021-10-29 35.70 35.85 34.10 35.00 0.0M
2021-10-28 34.80 35.75 33.80 35.75 0.0M
2021-10-27 36.10 36.10 35.00 35.20 0.0M
2021-10-26 36.00 36.20 35.55 36.00 0.0M
2021-10-25 34.80 36.00 34.60 36.00 0.0M
2021-10-22 33.40 34.60 33.35 34.55 0.0M
2021-10-21 34.30 34.30 32.40 34.30 0.0M
2021-10-20 34.90 34.90 33.90 34.30 0.0M
2021-10-19 35.50 35.70 34.25 34.85 0.1M
2021-10-18 35.20 35.20 34.65 34.90 0.0M
2021-10-15 35.75 35.75 34.95 35.20 0.0M
2021-10-14 35.60 35.90 35.20 35.45 0.0M
2021-10-13 35.50 36.20 35.00 35.45 0.0M
2021-10-12 36.00 36.20 35.25 35.30 0.0M
2021-10-11 35.90 36.30 35.85 36.00 0.0M
2021-10-08 36.00 36.30 35.25 35.90 0.0M
2021-10-07 35.50 36.00 35.00 35.50 0.0M
2021-10-06 36.30 36.80 35.05 35.50 0.0M
2021-10-05 35.90 35.90 34.35 35.80 0.0M
2021-10-04 35.15 35.90 35.05 35.70 0.0M
2021-10-01 34.30 34.95 34.20 34.95 0.0M
2021-09-30 34.80 35.00 34.05 34.85 0.0M
2021-09-29 34.05 34.50 34.05 34.15 0.0M
2021-09-28 34.40 34.40 34.20 34.20 0.0M
2021-09-27 34.25 35.20 34.25 34.45 0.0M
2021-09-24 35.00 35.45 33.90 35.00 0.0M
2021-09-23 35.80 36.25 33.90 35.00 0.0M
2021-09-22 35.15 35.40 34.75 35.40 0.0M
2021-09-21 33.70 34.60 33.50 34.10 0.0M
2021-09-20 35.45 35.45 33.70 33.80 0.0M
2021-09-17 34.15 35.50 34.00 34.70 0.0M
2021-09-16 34.70 35.00 33.90 34.30 0.0M
2021-09-15 35.00 35.10 34.40 34.80 0.0M
2021-09-14 35.35 35.40 34.40 35.20 0.0M
2021-09-13 34.25 35.90 31.30 35.65 0.0M
2021-09-10 36.50 36.70 36.35 36.50 0.0M
2021-09-09 36.95 36.95 36.15 36.70 0.0M
2021-09-08 37.10 37.10 36.30 36.60 0.0M
2021-09-07 37.80 37.80 36.60 37.00 0.0M
2021-09-06 37.55 37.60 37.05 37.20 0.0M
2021-09-03 37.30 37.75 37.10 37.50 0.0M
2021-09-02 37.50 37.70 37.10 37.40 0.0M
2021-09-01 37.50 37.70 37.45 37.55 0.0M
2021-08-31 37.70 37.70 37.30 37.50 0.0M
2021-08-30 37.00 37.50 37.00 37.45 0.0M
2021-08-27 37.30 37.60 37.10 37.10 0.0M
2021-08-26 37.50 37.50 37.35 37.35 0.0M
2021-08-25 37.45 37.60 37.30 37.50 0.0M
2021-08-24 37.15 37.50 37.15 37.40 0.0M
2021-08-23 37.00 37.50 37.00 37.05 0.0M
2021-08-20 37.15 37.25 37.00 37.10 0.0M
2021-08-19 37.50 37.50 37.00 37.30 0.0M
2021-08-18 37.80 38.00 37.00 37.50 0.0M
2021-08-17 38.35 38.40 37.70 37.75 0.0M
2021-08-16 38.00 38.40 37.50 37.70 0.0M
2021-08-13 37.70 38.10 37.00 37.55 0.0M
2021-08-12 38.10 38.80 35.90 37.70 0.1M
2021-08-11 36.95 38.10 36.85 38.00 0.1M
2021-08-10 36.15 36.90 36.15 36.75 0.0M
2021-08-09 34.85 36.20 34.80 36.10 0.1M
2021-08-06 34.25 34.55 33.90 34.55 0.0M
2021-08-05 33.80 34.00 33.70 33.85 0.0M
2021-08-04 33.40 34.10 33.40 33.80 0.0M
2021-08-03 33.50 33.90 33.30 33.40 0.0M
2021-08-02 33.85 33.90 33.35 33.45 0.0M
2021-07-30 33.05 33.85 32.70 33.65 0.0M
2021-07-29 32.10 33.00 31.65 32.70 0.0M
2021-07-28 32.10 32.20 31.70 32.00 0.0M
2021-07-27 31.90 32.10 31.60 32.10 0.0M
2021-07-26 31.80 31.90 31.50 31.90 0.0M
2021-07-23 31.90 31.90 31.50 31.65 0.0M
2021-07-22 31.60 32.20 31.60 31.90 0.0M
2021-07-21 32.10 32.10 31.60 31.80 0.0M
2021-07-20 31.60 32.15 31.60 32.10 0.0M
2021-07-19 32.20 32.45 31.60 32.10 0.0M
2021-07-16 32.80 32.80 32.45 32.70 0.0M
2021-07-15 32.80 32.80 32.00 32.70 0.0M
2021-07-14 32.30 32.75 31.55 32.60 0.0M
2021-07-13 32.80 32.80 32.10 32.50 0.0M
2021-07-12 32.80 32.80 32.60 32.70 0.0M
2021-07-09 32.95 33.20 32.00 32.75 0.0M
2021-07-08 33.00 33.35 32.90 33.05 0.0M
2021-07-07 33.00 33.00 32.50 32.90 0.0M
2021-07-06 33.45 33.45 32.80 33.00 0.0M
2021-07-05 32.00 33.40 32.00 33.40 0.1M
2021-07-02 31.90 32.20 31.65 32.00 0.1M
2021-07-01 31.45 32.00 31.30 31.85 0.0M
2021-06-30 31.10 31.50 31.10 31.45 0.0M
2021-06-29 31.10 31.50 31.00 31.50 0.0M
2021-06-28 31.50 31.50 31.00 31.10 0.0M
2021-06-25 30.60 31.80 30.60 31.30 0.0M
2021-06-24 32.00 32.00 30.50 31.30 0.0M
2021-06-23 31.50 32.00 31.50 32.00 0.0M
2021-06-22 30.89 31.88 30.51 31.50 0.0M
2021-06-21 30.70 30.70 30.20 30.50 0.0M
2021-06-18 30.80 30.80 30.20 30.70 0.0M
2021-06-17 31.50 31.50 30.20 30.80 0.0M
2021-06-16 31.80 31.80 30.80 31.00 0.0M
2021-06-15 32.40 32.40 31.70 31.76 0.0M
2021-06-14 32.00 32.90 31.70 32.00 0.0M
2021-06-11 32.00 32.20 31.50 32.00 0.0M
2021-06-10 32.75 32.75 32.22 32.22 0.0M
2021-06-09 32.94 32.94 31.80 32.75 0.0M
2021-06-08 31.60 32.99 31.60 32.91 0.0M
2021-06-07 32.00 33.10 31.00 32.55 0.0M
2021-06-04 32.50 32.65 32.01 32.60 0.0M
2021-06-02 32.00 32.50 31.70 32.50 0.0M
2021-06-01 32.55 33.34 31.82 31.90 0.0M
2021-05-31 32.90 33.20 32.05 32.67 0.0M
2021-05-28 32.51 33.00 32.50 32.50 0.0M
2021-05-27 32.96 33.09 32.00 32.54 0.0M
2021-05-26 32.70 32.82 31.05 32.00 0.0M
2021-05-25 32.50 32.82 32.06 32.70 0.0M
2021-05-24 32.00 32.40 32.00 32.40 0.0M
2021-05-21 31.80 32.00 31.70 32.00 0.0M
2021-05-20 31.00 31.94 31.00 31.59 0.0M
2021-05-19 31.50 31.58 30.40 31.00 0.0M
2021-05-18 31.30 31.50 31.21 31.30 0.0M
2021-05-17 30.67 31.40 30.67 31.30 0.0M
2021-05-14 31.20 31.80 31.20 31.30 0.0M
2021-05-13 32.00 32.00 31.23 31.50 0.0M
2021-05-12 32.25 32.30 31.60 31.80 0.0M
2021-05-11 32.35 32.50 32.10 32.50 0.0M
2021-05-10 32.60 32.75 31.60 32.36 0.0M
2021-05-07 32.02 32.59 32.02 32.50 0.0M
2021-05-06 33.70 34.00 31.50 32.01 0.1M
2021-05-05 34.20 34.30 34.00 34.15 0.0M
2021-05-04 34.35 34.40 33.81 34.20 0.0M
2021-04-30 34.30 34.50 34.30 34.40 0.0M
2021-04-29 35.00 35.00 34.15 34.40 0.0M
2021-04-28 35.00 35.01 34.15 34.65 0.1M
2021-04-27 35.15 35.39 34.50 34.99 0.0M
2021-04-26 35.40 35.50 34.30 35.01 0.0M
2021-04-23 34.00 35.30 34.00 35.10 0.0M
2021-04-22 33.60 35.05 33.60 34.50 0.0M
2021-04-21 34.10 34.10 33.30 34.09 0.0M
2021-04-20 34.49 34.50 34.01 34.15 0.0M
2021-04-19 35.18 35.24 33.20 34.66 0.0M
2021-04-16 35.17 35.20 34.60 35.04 0.0M
2021-04-15 35.00 35.50 35.00 35.40 0.0M
2021-04-14 35.50 35.83 35.00 35.05 0.0M
2021-04-13 35.55 36.10 34.10 35.40 0.0M
2021-04-12 35.60 36.30 35.13 36.00 0.0M
2021-04-09 35.50 35.53 34.80 35.10 0.0M
2021-04-08 35.40 36.00 35.40 35.54 0.0M
2021-04-07 35.15 36.30 34.80 35.05 0.1M
2021-04-06 34.00 34.00 33.50 34.00 0.0M
2021-04-01 33.80 33.80 33.20 33.79 0.0M
2021-03-31 34.00 34.00 33.12 33.80 0.0M
2021-03-30 33.60 34.16 33.15 33.80 0.0M
2021-03-29 33.23 34.00 33.10 33.60 0.0M
2021-03-26 33.10 33.61 33.10 33.60 0.0M
2021-03-25 33.31 33.95 33.11 33.11 0.0M
2021-03-24 34.40 34.45 32.70 33.30 0.0M
2021-03-23 34.49 34.50 33.50 34.30 0.0M
2021-03-22 34.00 34.58 34.00 34.37 0.0M
2021-03-19 33.00 34.11 33.00 34.00 0.0M
2021-03-18 32.85 33.01 32.46 32.70 0.0M
2021-03-17 33.00 33.25 32.10 32.80 0.0M
2021-03-16 33.24 33.24 32.70 33.00 0.0M
2021-03-15 33.00 33.74 33.00 33.20 0.0M
2021-03-12 32.80 33.25 32.70 32.80 0.0M
2021-03-11 33.05 33.05 32.66 32.85 0.0M
2021-03-10 33.30 33.70 32.13 33.05 0.0M
2021-03-09 34.50 34.51 33.00 33.10 0.0M
2021-03-08 35.10 35.10 34.40 34.50 0.0M
2021-03-05 35.07 35.07 34.72 35.00 0.0M
2021-03-04 34.85 35.20 34.75 35.07 0.0M
2021-03-03 34.50 35.50 34.50 34.76 0.0M
2021-03-02 34.28 34.44 33.70 34.20 0.0M
2021-03-01 34.00 34.57 33.03 33.70 0.0M
2021-02-26 33.40 33.50 32.10 33.38 0.0M
2021-02-25 35.00 35.00 34.00 34.45 0.0M
2021-02-24 36.81 36.81 34.00 34.98 0.0M
2021-02-23 37.00 37.00 36.30 36.80 0.0M
2021-02-22 37.30 37.30 36.30 36.85 0.0M
2021-02-19 36.30 36.55 35.50 36.20 0.0M
2021-02-18 36.60 36.60 35.40 35.51 0.0M
2021-02-17 37.00 37.00 36.20 36.20 0.0M
2021-02-16 37.40 37.40 36.60 36.60 0.0M
2021-02-15 38.80 38.80 36.90 37.40 0.0M
2021-02-12 37.70 39.10 36.66 37.00 0.0M
2021-02-11 36.10 39.03 35.40 37.70 0.1M
2021-02-10 34.40 35.96 33.50 35.90 0.1M
2021-02-09 31.46 33.30 31.33 33.30 0.1M
2021-02-08 29.90 30.31 29.20 30.31 0.0M
2021-02-05 29.90 29.90 29.25 29.89 0.0M
2021-02-04 28.51 30.20 28.51 29.25 0.0M
2021-02-03 28.60 28.90 28.50 28.51 0.0M
2021-02-02 29.00 29.00 28.50 28.60 0.0M
2021-02-01 28.50 28.85 28.29 28.60 0.0M
2021-01-29 29.42 29.84 28.00 28.60 0.0M
2021-01-28 30.20 30.20 28.40 29.42 0.0M
2021-01-27 29.99 30.90 28.04 28.60 0.0M
2021-01-26 29.98 29.98 29.02 29.51 0.0M
2021-01-25 29.99 30.30 29.01 29.19 0.0M
2021-01-22 29.70 29.90 28.90 29.73 0.0M
2021-01-21 28.59 29.99 28.59 29.26 0.0M
2021-01-20 28.50 28.99 28.20 28.50 0.0M
2021-01-19 29.80 29.80 28.40 28.85 0.0M
2021-01-18 31.00 31.00 29.50 29.81 0.0M
2021-01-15 31.38 31.90 31.15 31.15 0.0M
2021-01-14 31.50 31.98 30.50 31.01 0.0M
2021-01-13 32.60 32.80 31.70 32.40 0.0M
2021-01-12 32.60 33.00 32.02 32.50 0.0M
2021-01-11 33.50 34.08 32.00 32.50 0.1M
2021-01-08 29.90 38.00 29.00 32.46 0.5M