Archicom SA

ARHP
🏛️ poland →
48.80
Last Update: 2025-09-26
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 27.70 27.70 27.40 27.70 0.0M
2023-12-28 26.70 29.00 26.00 28.00 0.0M
2023-12-27 26.60 26.70 26.30 26.70 0.0M
2023-12-22 26.60 26.70 26.30 26.60 0.0M
2023-12-21 26.30 26.70 26.20 26.60 0.0M
2023-12-20 27.50 27.50 26.20 26.20 0.0M
2023-12-19 27.00 27.60 27.00 27.20 0.0M
2023-12-18 27.40 28.30 27.00 27.00 0.0M
2023-12-15 27.00 27.50 26.10 27.40 0.0M
2023-12-14 26.40 27.00 26.00 27.00 0.0M
2023-12-13 26.70 27.00 25.70 26.30 0.0M
2023-12-12 26.60 27.00 26.50 26.70 0.0M
2023-12-11 27.00 27.00 26.60 26.80 0.0M
2023-12-08 26.90 27.00 26.60 27.00 0.0M
2023-12-07 26.80 26.90 26.40 26.90 0.0M
2023-12-06 28.50 28.50 26.70 27.50 0.0M
2023-12-05 28.50 28.90 28.00 28.00 0.0M
2023-12-04 28.00 28.60 27.90 28.50 0.0M
2023-12-01 27.40 27.90 26.40 27.50 0.0M
2023-11-30 26.40 27.50 26.10 27.50 0.0M
2023-11-29 27.50 27.50 25.50 26.30 0.1M
2023-11-28 24.80 27.50 24.70 27.50 0.0M
2023-11-27 25.50 26.90 24.80 26.90 0.0M
2023-11-24 25.50 25.50 24.80 25.50 0.0M
2023-11-23 23.60 25.50 23.00 25.50 0.0M
2023-11-22 23.70 24.00 23.10 23.50 0.0M
2023-11-21 24.00 24.00 24.00 24.00 0.0M
2023-11-20 24.00 24.00 23.50 24.00 0.0M
2023-11-17 24.00 24.00 24.00 24.00 0.0M
2023-11-16 24.00 24.00 24.00 24.00 0.0M
2023-11-15 23.50 24.00 23.30 24.00 0.0M
2023-11-14 24.00 24.00 23.90 24.00 0.0M
2023-11-13 24.50 24.50 23.80 24.00 0.0M
2023-11-10 24.00 24.50 23.60 23.60 0.0M
2023-11-09 24.60 24.60 23.40 24.30 0.0M
2023-11-08 24.50 24.70 24.10 24.70 0.0M
2023-11-07 24.00 24.50 24.00 24.50 0.0M
2023-11-06 23.90 24.50 23.80 24.40 0.0M
2023-11-03 23.60 23.80 23.50 23.50 0.0M
2023-11-02 23.00 23.60 23.00 23.50 0.0M
2023-10-31 23.10 23.90 23.10 23.60 0.0M
2023-10-30 24.30 24.30 24.00 24.00 0.0M
2023-10-27 24.40 24.40 24.20 24.30 0.0M
2023-10-26 24.10 24.30 24.10 24.30 0.0M
2023-10-25 23.90 24.00 23.90 24.00 0.0M
2023-10-24 23.50 24.10 23.40 23.90 0.0M
2023-10-23 24.30 24.50 23.50 24.50 0.0M
2023-10-20 24.00 24.00 23.80 23.80 0.0M
2023-10-19 24.00 24.40 23.40 24.00 0.0M
2023-10-18 25.00 25.00 24.50 24.80 0.0M
2023-10-17 24.80 25.00 24.70 25.00 0.0M
2023-10-16 25.00 25.00 24.00 24.00 0.0M
2023-10-13 25.00 25.00 24.50 25.00 0.0M
2023-10-12 24.40 25.00 24.40 25.00 0.0M
2023-10-11 24.00 24.50 24.00 24.00 0.0M
2023-10-10 24.00 24.00 23.40 24.00 0.0M
2023-10-09 24.00 24.00 23.20 24.00 0.0M
2023-10-06 23.50 24.00 23.50 24.00 0.0M
2023-10-05 24.00 24.00 23.50 23.50 0.0M
2023-10-04 24.20 24.20 23.20 23.90 0.0M
2023-10-03 23.30 24.20 23.20 24.20 0.0M
2023-10-02 23.30 24.00 23.10 23.50 0.0M
2023-09-29 24.40 24.50 24.00 24.20 0.0M
2023-09-28 23.30 23.90 23.00 23.90 0.0M
2023-09-27 24.80 24.80 23.30 23.30 0.0M
2023-09-26 26.20 26.20 24.20 25.40 0.0M
2023-09-25 27.50 27.50 25.80 26.90 0.0M
2023-09-22 26.40 27.50 26.40 26.60 0.0M
2023-09-21 26.50 27.50 25.60 26.30 0.0M
2023-09-20 26.70 27.00 26.50 26.50 0.0M
2023-09-19 26.40 26.50 26.40 26.50 0.0M
2023-09-18 27.30 28.70 26.40 26.40 0.0M
2023-09-15 27.90 27.90 27.30 27.30 0.0M
2023-09-14 27.60 28.70 27.20 28.00 0.0M
2023-09-13 27.90 27.90 27.00 27.00 0.0M
2023-09-12 27.20 28.70 27.00 27.90 0.0M
2023-09-11 26.40 27.70 26.40 27.20 0.0M
2023-09-08 25.60 27.10 25.50 27.10 0.0M
2023-09-07 26.70 26.70 25.90 25.90 0.0M
2023-09-06 26.00 26.30 25.90 26.30 0.0M
2023-09-05 26.80 26.80 25.60 26.10 0.0M
2023-09-04 25.80 27.10 25.00 27.10 0.0M
2023-09-01 24.70 26.00 24.20 25.80 0.0M
2023-08-31 25.60 25.60 24.00 24.40 0.0M
2023-08-30 26.00 26.00 25.00 25.60 0.0M
2023-08-29 27.00 27.00 26.30 26.30 0.0M
2023-08-28 26.50 27.00 26.40 27.00 0.0M
2023-08-25 26.60 27.10 26.40 26.40 0.0M
2023-08-24 26.50 27.10 26.40 27.10 0.0M
2023-08-23 27.00 27.10 26.50 26.50 0.0M
2023-08-22 26.40 27.10 26.30 27.10 0.0M
2023-08-21 26.40 27.10 26.40 26.90 0.0M
2023-08-18 27.60 27.60 26.50 27.10 0.0M
2023-08-17 26.90 27.60 26.90 27.60 0.0M
2023-08-16 28.20 28.20 25.40 27.60 0.0M
2023-08-14 28.50 28.70 28.20 28.60 0.0M
2023-08-11 28.00 28.50 27.80 28.40 0.0M
2023-08-10 27.50 28.00 27.50 28.00 0.0M
2023-08-09 28.00 28.20 27.30 27.40 0.0M
2023-08-08 28.50 28.50 27.50 28.40 0.0M
2023-08-07 28.50 28.80 28.30 28.80 0.0M
2023-08-04 28.00 28.50 28.00 28.20 0.0M
2023-08-03 27.50 28.20 26.80 27.90 0.0M
2023-08-02 27.30 27.50 26.60 27.50 0.0M
2023-08-01 26.40 27.40 26.30 27.00 0.0M
2023-07-31 26.00 27.60 23.50 27.60 0.0M
2023-07-28 27.60 27.60 26.10 26.10 0.0M
2023-07-27 27.00 27.60 26.60 27.60 0.0M
2023-07-26 28.00 28.00 26.30 26.60 0.0M
2023-07-25 24.60 28.80 24.60 28.80 0.0M
2023-07-24 24.50 25.00 23.90 24.60 0.0M
2023-07-21 23.00 24.40 22.60 24.20 0.0M
2023-07-20 22.40 22.50 21.50 22.50 0.0M
2023-07-19 22.40 22.40 22.00 22.40 0.0M
2023-07-18 22.30 22.40 22.00 22.40 0.0M
2023-07-17 22.50 22.50 20.80 22.40 0.0M
2023-07-14 22.50 23.40 22.50 22.50 0.0M
2023-07-13 23.80 23.80 22.80 23.00 0.0M
2023-07-12 25.40 26.00 25.40 26.00 0.0M
2023-07-11 24.70 25.40 24.70 25.40 0.0M
2023-07-10 24.30 24.80 24.10 24.70 0.0M
2023-07-07 24.00 24.30 23.80 24.30 0.0M
2023-07-06 24.30 24.30 24.00 24.00 0.0M
2023-07-05 24.00 24.30 23.90 24.30 0.0M
2023-07-04 23.80 24.30 23.70 24.00 0.0M
2023-07-03 23.70 23.90 23.60 23.80 0.0M
2023-06-30 23.50 23.70 23.50 23.70 0.0M
2023-06-29 23.50 23.70 23.50 23.70 0.0M
2023-06-28 23.30 23.50 23.00 23.50 0.0M
2023-06-27 23.60 23.80 23.20 23.30 0.0M
2023-06-26 23.60 23.80 23.40 23.40 0.0M
2023-06-23 23.70 23.70 23.30 23.70 0.0M
2023-06-22 23.00 23.70 23.00 23.70 0.0M
2023-06-21 23.70 23.70 23.30 23.30 0.0M
2023-06-20 23.70 23.70 23.40 23.50 0.0M
2023-06-19 23.70 23.70 23.20 23.70 0.0M
2023-06-16 23.70 23.70 23.20 23.30 0.0M
2023-06-15 23.40 23.50 23.40 23.50 0.0M
2023-06-14 23.50 23.50 21.80 23.30 0.0M
2023-06-13 23.00 23.50 22.50 23.50 0.0M
2023-06-12 23.40 23.50 23.20 23.40 0.0M
2023-06-09 22.80 23.50 22.10 23.20 0.0M
2023-06-07 22.50 22.80 22.00 22.80 0.0M
2023-06-06 22.00 22.50 22.00 22.50 0.0M
2023-06-05 21.70 22.20 21.60 22.20 0.0M
2023-06-02 21.30 21.80 20.90 21.70 0.0M
2023-06-01 21.90 21.90 20.10 21.10 0.0M
2023-05-31 22.30 22.50 21.30 21.90 0.0M
2023-05-30 21.90 21.90 21.60 21.80 0.0M
2023-05-29 22.80 22.80 21.80 22.00 0.0M
2023-05-26 21.50 24.50 21.50 21.80 0.0M
2023-05-25 21.00 21.60 20.90 21.50 0.0M
2023-05-24 21.40 21.80 21.10 21.60 0.0M
2023-05-23 22.00 22.00 21.10 21.40 0.0M
2023-05-22 22.00 22.00 21.20 22.00 0.0M
2023-05-19 21.70 22.00 21.10 22.00 0.0M
2023-05-18 21.20 22.00 21.20 21.60 0.0M
2023-05-17 21.50 21.70 21.20 21.60 0.0M
2023-05-16 20.80 21.60 20.80 21.50 0.0M
2023-05-15 21.60 21.70 20.80 21.60 0.0M
2023-05-12 19.85 21.90 19.85 21.70 0.0M
2023-05-11 19.85 19.85 19.55 19.55 0.0M
2023-05-10 19.60 19.90 19.60 19.90 0.0M
2023-05-09 19.55 19.85 19.55 19.60 0.0M
2023-05-08 19.90 19.90 19.55 19.55 0.0M
2023-05-05 19.40 20.10 19.40 19.90 0.0M
2023-05-04 19.30 19.45 19.30 19.40 0.0M
2023-05-02 19.00 19.30 19.00 19.30 0.0M
2023-04-28 18.60 19.00 18.60 18.70 0.0M
2023-04-27 19.20 19.20 18.50 19.00 0.0M
2023-04-26 19.20 19.20 18.75 18.75 0.0M
2023-04-25 19.30 19.30 19.20 19.20 0.0M
2023-04-24 18.80 19.05 18.80 19.00 0.0M
2023-04-21 18.70 18.80 18.70 18.80 0.0M
2023-04-20 18.70 18.90 18.55 18.55 0.0M
2023-04-19 19.30 19.30 18.70 19.00 0.0M
2023-04-18 19.50 20.20 18.70 19.00 0.0M
2023-04-17 19.45 19.45 19.25 19.45 0.0M
2023-04-14 19.30 19.45 18.90 19.45 0.0M
2023-04-13 18.55 19.10 18.50 19.10 0.0M
2023-04-12 18.50 18.50 18.50 18.50 0.0M
2023-04-11 18.50 19.05 18.50 19.05 0.0M
2023-04-06 19.00 19.00 18.50 18.50 0.0M
2023-04-05 18.50 19.00 18.25 19.00 0.0M
2023-04-04 19.00 19.15 18.30 19.10 0.0M
2023-04-03 19.00 19.45 19.00 19.45 0.0M
2023-03-31 18.90 19.00 18.90 19.00 0.0M
2023-03-30 18.60 18.95 18.60 18.95 0.0M
2023-03-29 18.45 18.45 18.20 18.40 0.0M
2023-03-28 18.55 18.55 18.40 18.40 0.0M
2023-03-27 18.25 18.50 18.25 18.50 0.0M
2023-03-24 18.25 18.25 18.25 18.25 0.0M
2023-03-23 18.85 18.85 18.25 18.25 0.0M
2023-03-22 18.45 18.90 18.45 18.90 0.0M
2023-03-21 18.90 18.90 18.45 18.45 0.0M
2023-03-20 18.25 18.80 18.15 18.80 0.0M
2023-03-17 18.45 18.90 17.90 18.65 0.0M
2023-03-16 18.35 18.50 18.00 18.30 0.0M
2023-03-15 18.50 18.60 18.30 18.30 0.0M
2023-03-14 18.95 18.95 18.40 18.40 0.0M
2023-03-13 18.70 18.85 18.40 18.40 0.0M
2023-03-10 18.60 19.00 18.60 18.80 0.0M
2023-03-09 18.75 19.00 18.25 18.60 0.0M
2023-03-08 18.70 19.15 17.65 18.75 0.0M
2023-03-07 18.50 18.70 18.40 18.70 0.0M
2023-03-06 18.60 19.50 18.40 18.50 0.0M
2023-03-03 18.30 18.60 18.30 18.60 0.0M
2023-03-02 18.50 18.75 18.35 18.60 0.0M
2023-03-01 18.50 18.55 18.30 18.55 0.0M
2023-02-28 18.60 18.65 18.30 18.65 0.0M
2023-02-27 18.60 18.65 18.60 18.65 0.0M
2023-02-24 18.55 18.60 18.55 18.60 0.0M
2023-02-23 18.45 18.55 18.30 18.55 0.0M
2023-02-22 17.95 18.40 17.95 18.40 0.0M
2023-02-21 18.30 18.30 18.30 18.30 0.0M
2023-02-20 18.40 18.40 17.95 18.30 0.0M
2023-02-17 18.20 18.40 18.20 18.40 0.0M
2023-02-16 18.10 18.20 17.90 17.90 0.0M
2023-02-14 18.30 18.55 17.50 18.55 0.0M
2023-02-13 18.00 18.45 17.55 18.00 0.0M
2023-02-10 17.95 17.95 17.45 17.70 0.0M
2023-02-09 18.00 18.20 17.80 17.80 0.0M
2023-02-08 18.00 18.35 18.00 18.30 0.0M
2023-02-07 18.50 18.50 17.90 18.05 0.0M
2023-02-06 18.65 18.65 18.50 18.50 0.0M
2023-02-03 18.70 18.70 18.70 18.70 0.0M
2023-02-02 18.50 18.65 18.40 18.65 0.0M
2023-02-01 18.35 18.60 18.35 18.50 0.0M
2023-01-31 18.30 18.60 18.30 18.60 0.0M
2023-01-30 18.60 18.60 18.25 18.55 0.0M
2023-01-27 18.35 18.70 18.15 18.70 0.0M
2023-01-26 18.70 18.70 18.50 18.50 0.0M
2023-01-25 18.50 18.70 18.25 18.70 0.0M
2023-01-24 18.70 18.70 18.25 18.30 0.0M
2023-01-23 18.80 18.80 18.35 18.75 0.0M
2023-01-20 18.80 19.00 18.50 18.75 0.0M
2023-01-19 18.50 18.85 18.50 18.80 0.0M
2023-01-18 18.45 18.50 18.30 18.50 0.0M
2023-01-17 18.30 18.40 18.15 18.30 0.0M
2023-01-16 18.30 18.30 18.30 18.30 0.0M
2023-01-13 18.05 18.25 18.00 18.05 0.0M
2023-01-12 17.90 18.30 17.90 18.00 0.0M
2023-01-11 17.95 18.35 17.95 17.95 0.0M
2023-01-10 18.30 18.30 17.80 17.90 0.0M
2023-01-09 17.90 18.10 17.55 18.10 0.0M
2023-01-05 17.65 17.95 17.55 17.65 0.0M
2023-01-04 17.70 17.95 17.60 17.90 0.0M
2023-01-03 17.40 17.80 17.40 17.70 0.0M
2023-01-02 17.80 17.80 17.20 17.80 0.0M