ASBISc Enterprises

ASBP
🏛️ poland →
27.02
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 21.50 22.20 21.40 21.70 0.2M
2021-12-29 21.25 21.50 20.85 21.45 0.2M
2021-12-28 20.50 21.40 20.10 20.70 0.4M
2021-12-27 21.00 21.15 19.84 20.55 0.7M
2021-12-23 21.25 21.50 20.80 21.00 0.2M
2021-12-22 22.05 22.15 21.10 21.25 0.3M
2021-12-21 21.90 22.25 21.80 22.00 0.1M
2021-12-20 22.40 22.40 21.65 21.95 0.2M
2021-12-17 23.25 23.30 22.70 22.70 0.1M
2021-12-16 23.00 23.40 22.75 23.25 0.1M
2021-12-15 22.65 23.00 22.50 22.90 0.1M
2021-12-14 23.40 23.50 22.65 22.70 0.2M
2021-12-13 24.00 25.20 23.05 23.55 0.4M
2021-12-10 23.50 23.95 23.35 23.85 0.1M
2021-12-09 22.70 23.75 22.70 23.60 0.2M
2021-12-08 22.75 23.40 22.10 22.80 0.2M
2021-12-07 21.60 22.50 21.60 22.35 0.2M
2021-12-06 22.40 22.40 21.20 21.30 0.3M
2021-12-03 22.60 22.95 22.40 22.55 0.1M
2021-12-02 22.80 23.15 22.45 22.85 0.1M
2021-12-01 23.00 23.25 22.65 22.90 0.1M
2021-11-30 21.50 22.90 21.20 22.75 0.2M
2021-11-29 22.00 22.25 20.80 21.75 0.3M
2021-11-26 22.70 22.70 21.50 22.00 0.3M
2021-11-25 23.00 23.15 22.70 22.95 0.1M
2021-11-24 23.10 23.45 22.60 23.00 0.1M
2021-11-23 23.65 23.65 22.75 23.10 0.1M
2021-11-22 24.05 24.30 22.55 23.65 0.3M
2021-11-19 24.80 25.00 23.60 23.95 0.2M
2021-11-18 25.00 25.35 24.50 25.00 0.1M
2021-11-17 25.00 25.15 24.40 25.00 0.1M
2021-11-16 25.35 25.40 24.80 25.30 0.1M
2021-11-15 25.30 25.45 24.15 25.35 0.2M
2021-11-12 25.60 25.60 25.05 25.25 0.1M
2021-11-10 26.00 26.00 25.20 25.60 0.1M
2021-11-09 26.15 26.30 25.65 26.00 0.1M
2021-11-08 25.70 26.50 25.45 26.00 0.2M
2021-11-05 25.00 26.10 24.90 25.60 0.3M
2021-11-04 24.65 25.85 24.55 25.00 0.4M
2021-11-03 24.80 24.80 23.60 24.55 0.2M
2021-11-02 24.50 24.80 24.10 24.35 0.1M
2021-10-29 24.15 24.55 23.60 24.30 0.2M
2021-10-28 23.20 24.35 23.20 24.10 0.2M
2021-10-27 22.85 23.15 22.50 22.85 0.1M
2021-10-26 22.20 23.15 22.00 22.75 0.2M
2021-10-25 22.20 23.30 21.90 22.40 0.4M
2021-10-22 24.40 24.55 22.15 22.20 0.8M
2021-10-21 25.30 25.30 24.15 24.40 0.4M
2021-10-20 25.80 26.40 25.45 26.30 0.1M
2021-10-19 26.55 26.80 25.70 25.80 0.1M
2021-10-18 25.85 26.85 25.80 26.55 0.2M
2021-10-15 26.20 26.45 25.65 26.05 0.1M
2021-10-14 24.75 26.20 24.70 26.15 0.3M
2021-10-13 24.95 25.35 24.65 24.70 0.1M
2021-10-12 24.30 25.50 24.00 25.15 0.2M
2021-10-11 24.00 24.45 24.00 24.30 0.1M
2021-10-08 24.00 24.50 23.90 24.45 0.1M
2021-10-07 24.25 24.40 24.00 24.15 0.1M
2021-10-06 24.35 24.50 23.65 24.25 0.1M
2021-10-05 24.00 24.40 23.60 24.40 0.1M
2021-10-04 24.50 24.50 23.50 24.00 0.3M
2021-10-01 24.15 24.85 24.10 24.35 0.1M
2021-09-30 24.80 25.00 24.05 24.30 0.2M
2021-09-29 25.00 25.25 24.35 24.80 0.2M
2021-09-28 25.70 25.70 25.00 25.15 0.1M
2021-09-27 25.50 26.10 25.45 25.45 0.1M
2021-09-24 25.70 25.90 25.40 25.50 0.1M
2021-09-23 25.50 26.35 24.95 25.65 0.3M
2021-09-22 25.70 25.80 25.15 25.30 0.2M
2021-09-21 25.75 26.40 25.20 25.50 0.3M
2021-09-20 27.00 27.10 25.10 25.75 0.4M
2021-09-17 26.10 27.25 26.10 27.25 0.4M
2021-09-16 25.70 26.30 25.25 26.10 0.2M
2021-09-15 25.10 26.85 25.10 25.70 0.3M
2021-09-14 25.50 25.60 25.00 25.30 0.1M
2021-09-13 25.35 25.60 24.95 25.50 0.1M
2021-09-10 25.60 25.70 25.10 25.30 0.1M
2021-09-09 25.20 25.65 24.95 25.40 0.1M
2021-09-08 25.80 25.80 25.10 25.20 0.1M
2021-09-07 26.50 26.60 25.65 25.80 0.2M
2021-09-06 24.45 26.35 24.05 26.30 0.3M
2021-09-03 24.30 24.80 24.10 24.60 0.1M
2021-09-02 25.45 26.00 24.15 24.25 0.4M
2021-09-01 23.85 25.30 23.55 25.20 0.4M
2021-08-31 25.00 25.00 24.00 24.00 0.2M
2021-08-30 25.35 25.35 24.20 25.00 0.2M
2021-08-27 26.00 26.00 24.80 25.20 0.3M
2021-08-26 26.00 26.15 25.80 25.95 0.1M
2021-08-25 26.50 26.80 25.85 26.00 0.3M
2021-08-24 26.40 26.40 25.75 25.80 0.2M
2021-08-23 26.55 26.70 26.05 26.20 0.2M
2021-08-20 26.20 26.80 26.05 26.75 0.1M
2021-08-19 26.55 26.70 25.80 26.20 0.2M
2021-08-18 27.10 27.15 26.55 26.65 0.1M
2021-08-17 26.90 27.30 26.55 27.05 0.1M
2021-08-16 27.40 27.40 26.80 27.10 0.1M
2021-08-13 26.10 27.10 25.40 27.00 0.2M
2021-08-12 27.40 27.85 25.90 26.00 0.5M
2021-08-11 26.00 26.60 25.65 26.35 0.2M
2021-08-10 27.50 28.10 25.60 26.20 0.5M
2021-08-09 26.15 27.25 26.15 27.20 0.4M
2021-08-06 26.30 26.50 25.75 26.00 0.2M
2021-08-05 25.10 26.40 24.75 25.95 0.3M
2021-08-04 24.70 25.40 24.55 25.20 0.3M
2021-08-03 23.50 24.60 23.35 24.45 0.2M
2021-08-02 22.95 23.65 22.95 23.50 0.2M
2021-07-30 22.85 22.90 22.60 22.80 0.1M
2021-07-29 23.10 23.25 22.65 22.70 0.1M
2021-07-28 23.00 23.30 22.80 22.90 0.1M
2021-07-27 23.05 23.50 22.80 23.10 0.2M
2021-07-26 22.50 23.15 22.05 22.75 0.1M
2021-07-23 22.90 23.10 22.05 22.20 0.2M
2021-07-22 23.75 23.85 22.90 22.95 0.1M
2021-07-21 24.10 24.20 22.65 23.50 0.2M
2021-07-20 23.30 24.30 23.30 23.65 0.2M
2021-07-19 23.60 23.60 23.00 23.40 0.2M
2021-07-16 23.10 23.75 22.95 23.35 0.1M
2021-07-15 23.50 23.90 23.05 23.05 0.1M
2021-07-14 22.70 23.60 22.65 23.50 0.2M
2021-07-13 23.15 23.15 22.60 22.70 0.1M
2021-07-12 22.80 23.40 22.75 23.05 0.2M
2021-07-09 21.85 22.45 21.65 22.45 0.1M
2021-07-08 22.40 22.45 21.80 21.80 0.1M
2021-07-07 21.65 22.80 21.65 22.45 0.3M
2021-07-06 22.45 22.90 21.60 21.70 0.2M
2021-07-05 21.05 22.40 21.00 22.20 0.3M
2021-07-02 20.95 21.30 20.85 21.05 0.0M
2021-07-01 21.40 21.40 20.80 20.90 0.1M
2021-06-30 21.25 21.70 20.60 21.35 0.2M
2021-06-29 20.90 21.35 20.50 21.35 0.1M
2021-06-28 20.70 21.30 20.55 20.95 0.2M
2021-06-25 21.40 21.95 20.85 20.90 0.2M
2021-06-24 21.40 21.45 20.75 21.40 0.1M
2021-06-23 21.15 21.70 20.60 21.45 0.1M
2021-06-22 21.40 21.65 20.40 21.00 0.4M
2021-06-21 23.05 23.15 20.95 21.40 0.6M
2021-06-18 21.95 23.00 21.90 23.00 0.3M
2021-06-17 21.40 21.95 20.60 21.85 0.2M
2021-06-16 22.40 22.70 21.25 21.40 0.2M
2021-06-15 21.25 22.45 20.30 22.30 0.5M
2021-06-14 21.50 22.00 20.90 21.00 0.3M
2021-06-11 22.20 22.50 21.20 21.40 0.3M
2021-06-10 22.75 23.55 21.80 22.20 0.7M
2021-06-09 23.35 23.70 22.20 22.65 0.2M
2021-06-08 23.05 24.05 23.00 23.40 0.2M
2021-06-07 22.90 23.55 22.65 23.25 0.2M
2021-06-04 23.40 23.85 22.75 22.80 0.2M
2021-06-02 24.80 25.70 23.00 23.10 0.7M
2021-06-01 21.00 24.60 20.70 24.60 0.7M
2021-05-31 23.20 23.30 21.10 21.30 0.7M
2021-05-28 23.90 24.00 23.15 23.35 0.2M
2021-05-27 24.10 24.10 23.35 23.90 0.1M
2021-05-26 23.45 24.00 22.70 24.00 0.2M
2021-05-25 24.00 24.35 23.05 23.30 0.2M
2021-05-24 23.20 24.60 23.15 23.90 0.3M
2021-05-21 24.90 24.90 23.50 23.55 0.4M
2021-05-20 26.40 27.20 24.65 24.80 0.8M
2021-05-19 25.60 26.95 25.20 25.80 0.4M
2021-05-18 23.90 25.90 23.80 25.60 0.3M
2021-05-17 24.15 24.30 23.65 23.85 0.1M
2021-05-14 23.50 24.90 23.05 24.10 0.4M
2021-05-13 24.50 24.50 23.15 23.70 0.4M
2021-05-12 24.40 26.10 22.75 24.15 0.6M
2021-05-11 25.70 26.30 24.10 24.40 0.6M
2021-05-10 24.50 26.70 24.45 25.70 0.7M
2021-05-07 24.00 24.35 23.00 24.20 0.5M
2021-05-06 21.50 24.40 21.20 24.00 1.4M
2021-05-05 20.20 20.60 19.54 20.40 0.3M
2021-05-04 19.74 20.80 19.56 19.80 0.5M
2021-04-30 19.16 19.74 18.76 19.36 0.3M
2021-04-29 17.60 19.36 17.60 19.26 0.7M
2021-04-28 17.18 17.38 16.72 17.14 0.1M
2021-04-27 17.16 17.20 16.86 17.14 0.2M
2021-04-26 16.40 17.10 15.80 17.00 0.4M
2021-04-23 16.94 17.04 16.12 16.40 0.3M
2021-04-22 17.60 17.60 16.90 16.94 0.4M
2021-04-21 18.32 18.62 17.54 17.60 0.6M
2021-04-20 17.10 17.82 16.88 17.72 0.2M
2021-04-19 17.86 17.90 17.00 17.34 0.2M
2021-04-16 18.00 18.10 17.22 17.84 0.3M
2021-04-15 19.20 19.80 17.48 17.96 1.2M
2021-04-14 16.60 18.10 16.40 18.10 0.2M
2021-04-13 16.60 16.74 16.36 16.58 0.1M
2021-04-12 16.88 16.88 16.60 16.76 0.2M
2021-04-09 16.90 16.96 16.60 16.88 0.1M
2021-04-08 16.72 16.88 16.42 16.80 0.2M
2021-04-07 16.50 16.96 16.08 16.78 0.3M
2021-04-06 17.42 17.90 16.16 16.52 0.5M
2021-04-01 17.78 18.20 17.20 17.22 0.4M
2021-03-31 16.52 18.16 15.54 17.78 0.7M
2021-03-30 17.60 18.20 16.80 16.80 0.7M
2021-03-29 15.50 17.60 15.50 17.40 1.1M
2021-03-26 13.14 14.94 13.10 14.80 0.6M
2021-03-25 13.50 13.50 12.82 13.18 0.3M
2021-03-24 13.72 13.74 13.30 13.56 0.2M
2021-03-23 13.90 14.10 13.24 13.66 0.3M
2021-03-22 13.60 14.20 13.40 13.88 0.6M
2021-03-19 12.22 13.20 12.22 13.10 0.7M
2021-03-18 11.32 12.20 11.30 12.20 0.3M
2021-03-17 11.38 11.52 10.80 11.26 0.2M
2021-03-16 11.70 11.70 11.06 11.38 0.1M
2021-03-15 11.60 11.80 11.52 11.70 0.1M
2021-03-12 11.60 11.84 11.30 11.48 0.2M
2021-03-11 10.64 11.56 10.64 11.56 0.2M
2021-03-10 11.06 11.08 10.60 10.66 0.3M
2021-03-09 11.52 11.70 11.04 11.10 0.2M
2021-03-08 11.30 11.64 11.26 11.40 0.1M
2021-03-05 11.88 11.88 11.26 11.26 0.2M
2021-03-04 11.98 11.98 11.24 11.90 0.2M
2021-03-03 12.10 12.20 11.80 11.90 0.4M
2021-03-02 11.28 12.00 11.16 11.96 0.4M
2021-03-01 10.60 11.28 10.60 11.10 0.5M
2021-02-26 10.14 10.46 10.12 10.44 0.3M
2021-02-25 10.12 10.48 9.90 10.36 0.9M
2021-02-24 9.45 9.74 9.42 9.74 0.1M
2021-02-23 9.78 9.78 9.21 9.42 0.2M
2021-02-22 9.75 9.80 9.52 9.66 0.2M
2021-02-19 9.50 9.55 9.35 9.40 0.1M
2021-02-18 9.45 9.67 9.35 9.45 0.1M
2021-02-17 9.70 9.70 9.41 9.43 0.2M
2021-02-16 9.55 9.80 9.55 9.61 0.1M
2021-02-15 9.66 9.70 9.43 9.51 0.2M
2021-02-12 9.75 9.80 9.51 9.64 0.1M
2021-02-11 9.59 9.88 9.41 9.66 0.2M
2021-02-10 9.06 9.74 9.03 9.59 0.5M
2021-02-09 8.87 9.04 8.74 8.94 0.4M
2021-02-08 8.79 8.88 8.72 8.85 0.1M
2021-02-05 8.50 8.86 8.50 8.79 0.3M
2021-02-04 8.29 8.46 8.20 8.44 0.2M
2021-02-03 8.15 8.31 8.15 8.23 0.1M
2021-02-02 8.16 8.30 8.05 8.12 0.1M
2021-02-01 8.06 8.06 7.90 8.00 0.1M
2021-01-29 8.05 8.08 7.95 8.05 0.0M
2021-01-28 8.20 8.20 7.74 8.04 0.1M
2021-01-27 8.33 8.33 7.95 8.04 0.2M
2021-01-26 8.35 8.39 8.20 8.21 0.1M
2021-01-25 8.22 8.34 8.21 8.32 0.1M
2021-01-22 8.14 8.25 8.06 8.16 0.1M
2021-01-21 8.35 8.58 8.17 8.19 0.3M
2021-01-20 8.21 8.25 8.15 8.24 0.1M
2021-01-19 8.16 8.25 8.16 8.19 0.1M
2021-01-18 8.10 8.26 8.10 8.20 0.1M
2021-01-15 8.23 8.28 8.09 8.10 0.1M
2021-01-14 8.12 8.34 8.06 8.23 0.1M
2021-01-13 8.04 8.14 8.01 8.03 0.0M
2021-01-12 8.08 8.15 7.92 8.14 0.1M
2021-01-11 8.03 8.20 8.03 8.09 0.1M
2021-01-08 8.27 8.27 8.02 8.07 0.1M
2021-01-07 8.45 8.49 7.61 8.27 0.3M
2021-01-05 8.24 8.39 8.13 8.38 0.3M
2021-01-04 8.24 8.36 8.07 8.20 0.1M