Asseco Poland SA

ACPP
🏛️ poland →
200.00
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
2021-12-30 85.40 87.50 85.05 86.45 0.1M
2021-12-29 86.50 86.50 84.45 85.80 0.1M
2021-12-28 87.25 87.80 87.00 87.00 0.0M
2021-12-27 87.15 87.80 86.55 87.80 0.0M
2021-12-23 86.15 87.30 85.45 87.20 0.0M
2021-12-22 87.05 87.05 85.80 86.55 0.1M
2021-12-21 87.85 88.35 86.10 87.05 0.1M
2021-12-20 85.00 87.90 85.00 87.85 0.1M
2021-12-17 89.60 89.60 85.10 85.10 0.2M
2021-12-16 87.00 89.55 85.65 89.55 0.1M
2021-12-15 86.15 87.05 84.05 86.40 0.2M
2021-12-14 87.35 88.30 86.15 86.15 0.1M
2021-12-13 87.50 88.00 86.15 86.45 0.1M
2021-12-10 87.20 87.70 86.00 86.00 0.0M
2021-12-09 85.50 87.35 85.50 86.70 0.1M
2021-12-08 86.70 88.50 86.00 86.05 0.2M
2021-12-07 88.90 89.10 86.10 86.60 0.2M
2021-12-06 86.40 88.15 85.40 88.00 0.0M
2021-12-03 86.70 88.25 86.25 86.45 0.0M
2021-12-02 88.00 88.05 86.15 86.80 0.1M
2021-12-01 87.85 89.65 87.00 88.00 0.1M
2021-11-30 89.75 90.55 86.55 87.85 0.2M
2021-11-29 89.55 90.70 88.50 89.90 0.0M
2021-11-26 89.00 91.00 87.60 90.80 0.1M
2021-11-25 87.20 89.95 87.20 88.95 0.0M
2021-11-24 91.80 91.80 87.05 87.20 0.1M
2021-11-23 93.40 93.40 92.00 92.00 0.0M
2021-11-22 92.50 94.00 92.35 93.65 0.0M
2021-11-19 93.95 94.00 91.00 92.50 0.1M
2021-11-18 94.35 94.35 92.10 93.45 0.0M
2021-11-17 94.25 94.60 93.05 93.60 0.0M
2021-11-16 95.95 95.95 93.10 93.20 0.0M
2021-11-15 93.45 96.45 92.30 94.90 0.1M
2021-11-12 91.25 93.25 90.60 92.75 0.1M
2021-11-10 93.35 93.65 86.80 91.00 0.1M
2021-11-09 91.80 94.90 91.30 94.90 0.0M
2021-11-08 92.25 93.55 91.65 92.30 0.1M
2021-11-05 92.60 94.95 91.80 91.80 0.1M
2021-11-04 94.20 95.05 93.00 93.00 0.1M
2021-11-03 92.70 95.10 92.40 95.05 0.1M
2021-11-02 99.40 99.40 91.10 92.40 0.2M
2021-10-29 99.00 99.40 97.00 98.25 0.1M
2021-10-28 96.60 99.45 96.60 98.90 0.0M
2021-10-27 98.80 98.80 96.10 96.65 0.0M
2021-10-26 96.25 98.45 95.00 98.30 0.1M
2021-10-25 99.00 99.50 96.55 96.65 0.0M
2021-10-22 99.40 99.75 97.60 98.50 0.0M
2021-10-21 98.00 99.45 97.45 99.20 0.2M
2021-10-20 98.95 99.35 97.00 97.55 0.1M
2021-10-19 96.45 99.70 96.30 98.80 0.0M
2021-10-18 97.00 97.65 95.80 96.50 0.1M
2021-10-15 97.35 97.95 95.85 96.75 0.2M
2021-10-14 98.00 98.25 94.95 97.35 0.2M
2021-10-13 93.00 97.40 92.10 97.40 0.2M
2021-10-12 91.50 93.80 90.55 93.00 0.1M
2021-10-11 92.95 92.95 91.00 92.20 0.1M
2021-10-08 91.30 93.50 91.20 92.60 0.1M
2021-10-07 90.45 91.50 89.00 91.20 0.1M
2021-10-06 89.60 90.50 89.00 90.25 0.1M
2021-10-05 89.90 90.65 89.00 89.60 0.1M
2021-10-04 87.50 89.60 87.00 89.60 0.1M
2021-10-01 86.75 88.40 86.00 87.90 0.3M
2021-09-30 89.40 91.00 86.30 87.60 0.1M
2021-09-29 85.70 89.30 84.75 89.00 0.1M
2021-09-28 85.00 85.80 84.00 85.75 0.0M
2021-09-27 86.75 86.75 84.40 85.50 0.0M
2021-09-24 84.55 86.80 84.40 86.80 0.0M
2021-09-23 85.50 86.00 83.45 84.30 0.0M
2021-09-22 84.20 86.40 83.65 84.85 0.0M
2021-09-21 85.40 86.45 84.10 85.00 0.0M
2021-09-20 87.30 87.50 84.10 86.50 0.0M
2021-09-17 86.95 87.95 85.50 87.95 0.1M
2021-09-16 85.30 87.40 84.65 86.95 0.0M
2021-09-15 84.00 85.95 83.80 85.50 0.0M
2021-09-14 86.25 86.25 83.90 84.45 0.0M
2021-09-13 84.95 86.15 84.55 85.90 0.0M
2021-09-10 84.55 84.90 84.20 84.55 0.0M
2021-09-09 83.65 84.90 83.40 84.90 0.1M
2021-09-08 84.60 84.65 83.10 83.35 0.0M
2021-09-07 85.30 85.50 84.50 85.00 0.0M
2021-09-06 85.45 86.20 85.30 85.65 0.0M
2021-09-03 85.90 85.90 85.15 85.60 0.0M
2021-09-02 89.80 89.85 85.50 85.90 0.1M
2021-09-01 84.50 89.40 84.50 89.00 0.1M
2021-08-31 81.10 84.25 81.00 83.90 0.1M
2021-08-30 80.05 82.50 80.05 81.55 0.0M
2021-08-27 80.30 81.25 79.85 80.85 0.0M
2021-08-26 81.20 81.20 80.25 80.60 0.0M
2021-08-25 80.95 81.30 80.30 80.95 0.0M
2021-08-24 80.95 80.95 80.20 80.20 0.0M
2021-08-23 81.00 81.40 80.30 80.70 0.0M
2021-08-20 81.20 81.65 80.40 80.55 0.0M
2021-08-19 81.20 81.20 79.30 80.75 0.0M
2021-08-18 80.80 81.45 80.50 81.00 0.0M
2021-08-17 81.00 81.80 80.10 80.80 0.0M
2021-08-16 81.55 81.65 80.20 80.55 0.0M
2021-08-13 82.50 82.50 81.45 81.55 0.0M
2021-08-12 81.70 82.50 81.05 82.35 0.0M
2021-08-11 82.40 82.50 81.00 81.70 0.0M
2021-08-10 82.00 83.00 81.20 82.05 0.0M
2021-08-09 82.30 83.05 82.10 82.70 0.1M
2021-08-06 80.00 82.90 79.70 82.30 0.1M
2021-08-05 79.40 79.65 78.80 78.90 0.0M
2021-08-04 79.00 80.05 78.95 79.50 0.0M
2021-08-03 80.00 80.00 78.80 79.00 0.1M
2021-08-02 80.30 80.50 79.55 80.00 0.0M
2021-07-30 80.25 80.90 79.80 80.20 0.1M
2021-07-29 80.30 80.75 79.70 80.35 0.0M
2021-07-28 79.50 80.10 79.40 79.65 0.0M
2021-07-27 79.85 80.70 79.40 79.95 0.0M
2021-07-26 80.40 80.40 79.30 79.60 0.0M
2021-07-23 80.70 80.75 80.25 80.35 0.0M
2021-07-22 78.65 80.80 78.65 80.75 0.0M
2021-07-21 78.60 80.40 78.35 79.25 0.1M
2021-07-20 79.00 79.10 78.35 78.60 0.1M
2021-07-19 79.30 79.70 78.20 79.20 0.1M
2021-07-16 80.05 80.55 78.85 79.30 0.0M
2021-07-15 79.50 81.00 79.50 79.85 0.1M
2021-07-14 79.25 80.25 78.65 79.40 0.1M
2021-07-13 77.55 79.35 77.55 79.05 0.1M
2021-07-12 79.10 79.10 77.00 77.00 0.1M
2021-07-09 79.05 79.60 78.70 79.35 0.1M
2021-07-08 79.40 79.50 78.90 79.30 0.1M
2021-07-07 77.35 79.55 77.35 79.50 0.1M
2021-07-06 77.30 77.70 76.85 77.35 0.0M
2021-07-05 77.60 77.60 76.55 76.90 0.0M
2021-07-02 76.45 77.90 76.00 77.50 0.1M
2021-07-01 77.00 77.15 75.20 75.95 0.1M
2021-06-30 76.25 78.30 76.00 77.15 0.2M
2021-06-29 76.70 76.70 76.15 76.40 0.1M
2021-06-28 75.00 76.65 74.10 76.65 0.1M
2021-06-25 73.65 75.10 73.65 75.05 0.1M
2021-06-24 72.20 73.95 72.10 73.60 0.1M
2021-06-23 72.20 72.60 71.70 72.05 0.1M
2021-06-22 71.90 72.40 71.25 72.15 0.1M
2021-06-21 72.80 72.80 71.40 71.85 0.0M
2021-06-18 70.50 73.70 70.40 73.00 0.2M
2021-06-17 70.20 70.85 70.20 70.50 0.1M
2021-06-16 70.20 71.20 70.20 70.70 0.1M
2021-06-15 70.80 71.30 70.50 70.85 0.1M
2021-06-14 70.55 70.55 70.00 70.45 0.1M
2021-06-11 70.70 70.70 69.95 69.95 0.0M
2021-06-10 69.65 71.00 69.65 70.95 0.1M
2021-06-09 71.00 71.00 69.60 69.60 0.1M
2021-06-08 70.10 71.30 69.80 70.90 0.1M
2021-06-07 70.05 71.10 69.90 70.15 0.2M
2021-06-04 71.20 71.30 69.45 70.05 0.1M
2021-06-02 70.90 71.50 70.10 71.00 0.1M
2021-06-01 73.70 74.00 73.20 73.20 0.1M
2021-05-31 73.15 74.00 73.15 73.30 0.1M
2021-05-28 73.90 73.90 72.95 73.10 0.1M
2021-05-27 74.00 74.50 73.05 73.90 0.3M
2021-05-26 73.80 74.10 73.00 74.00 0.1M
2021-05-25 73.10 73.90 72.60 73.80 0.2M
2021-05-24 71.70 72.95 71.05 72.95 0.1M
2021-05-21 71.40 71.85 71.00 71.00 0.1M
2021-05-20 70.85 71.40 70.50 71.40 0.1M
2021-05-19 70.70 70.80 70.00 70.65 0.0M
2021-05-18 70.75 70.85 70.35 70.45 0.1M
2021-05-17 70.00 70.75 69.85 70.60 0.1M
2021-05-14 69.80 70.55 69.05 70.55 0.1M
2021-05-13 70.10 70.10 69.05 69.55 0.1M
2021-05-12 70.50 70.95 70.10 70.15 0.1M
2021-05-11 70.85 70.95 70.30 70.50 0.1M
2021-05-10 71.00 71.40 70.10 70.85 0.1M
2021-05-07 70.30 70.80 69.80 70.70 0.1M
2021-05-06 69.60 70.30 69.60 69.80 0.1M
2021-05-05 70.00 70.80 69.30 69.60 0.1M
2021-05-04 70.45 70.50 69.00 69.30 0.1M
2021-04-30 70.60 71.20 70.30 70.45 0.1M
2021-04-29 71.00 71.50 70.10 70.10 0.1M
2021-04-28 70.35 71.10 69.70 70.75 0.1M
2021-04-27 69.80 70.80 69.45 69.95 0.1M
2021-04-26 70.65 70.80 69.10 69.40 0.1M
2021-04-23 69.50 70.10 69.30 70.10 0.1M
2021-04-22 69.10 70.90 69.10 69.90 0.1M
2021-04-21 69.15 69.45 68.90 69.10 0.1M
2021-04-20 69.50 69.85 69.05 69.10 0.1M
2021-04-19 69.50 70.20 69.25 69.55 0.1M
2021-04-16 69.45 69.85 68.80 69.15 0.1M
2021-04-15 70.35 71.10 69.20 69.30 0.2M
2021-04-14 71.80 72.20 70.25 70.30 0.1M
2021-04-13 70.90 71.95 70.20 71.30 0.1M
2021-04-12 71.80 71.85 70.05 70.70 0.1M
2021-04-09 70.75 71.90 70.55 71.75 0.1M
2021-04-08 71.90 71.90 70.55 70.70 0.1M
2021-04-07 70.00 71.95 69.45 71.55 0.1M
2021-04-06 68.05 70.30 68.00 69.90 0.2M
2021-04-01 67.90 67.90 67.35 67.60 0.1M
2021-03-31 67.30 68.30 67.00 67.60 0.1M
2021-03-30 67.10 67.30 66.60 67.00 0.2M
2021-03-29 67.80 67.80 67.00 67.00 0.1M
2021-03-26 68.00 68.00 66.90 67.60 0.1M
2021-03-25 68.40 68.40 67.20 67.80 0.1M
2021-03-24 68.90 69.20 67.80 67.80 0.1M
2021-03-23 68.50 69.40 67.90 68.80 0.1M
2021-03-22 68.00 68.50 67.80 67.80 0.2M
2021-03-19 68.50 68.70 68.00 68.10 0.2M
2021-03-18 68.70 68.90 68.00 68.20 0.1M
2021-03-17 69.10 69.40 68.10 68.70 0.1M
2021-03-16 68.10 69.20 68.00 68.80 0.1M
2021-03-15 68.30 68.70 67.70 68.00 0.1M
2021-03-12 67.30 68.30 67.20 67.60 0.1M
2021-03-11 69.00 70.00 66.50 67.00 0.2M
2021-03-10 67.40 68.10 67.20 67.80 0.1M
2021-03-09 66.00 67.60 65.60 67.10 0.1M
2021-03-08 66.00 66.80 65.40 65.90 0.1M
2021-03-05 66.50 66.50 65.30 65.70 0.1M
2021-03-04 66.90 67.00 65.90 67.00 0.1M
2021-03-03 66.60 67.30 66.50 66.50 0.0M
2021-03-02 66.30 67.10 66.20 66.60 0.0M
2021-03-01 67.00 67.30 66.00 66.20 0.1M
2021-02-26 66.00 66.60 65.70 66.60 0.1M
2021-02-25 66.30 67.20 66.00 66.70 0.1M
2021-02-24 65.10 66.40 65.00 66.20 0.1M
2021-02-23 66.20 66.50 64.80 65.40 0.1M
2021-02-22 65.80 66.60 65.10 66.10 0.1M
2021-02-19 67.30 67.40 66.00 66.00 0.1M
2021-02-18 68.00 68.50 67.10 67.20 0.1M
2021-02-17 69.10 69.40 67.70 68.00 0.1M
2021-02-16 69.50 70.00 69.00 69.40 0.0M
2021-02-15 69.70 70.20 69.50 69.60 0.0M
2021-02-12 68.50 69.40 68.20 69.30 0.1M
2021-02-11 68.90 69.10 68.00 68.50 0.1M
2021-02-10 67.90 69.10 67.90 68.70 0.1M
2021-02-09 68.50 68.60 67.60 67.60 0.1M
2021-02-08 67.80 68.60 67.80 68.50 0.1M
2021-02-05 67.50 68.20 67.50 67.80 0.1M
2021-02-04 68.10 68.40 67.30 67.50 0.1M
2021-02-03 67.90 68.40 67.50 67.80 0.1M
2021-02-02 68.50 68.50 66.90 67.40 0.1M
2021-02-01 68.00 68.80 67.60 68.40 0.1M
2021-01-29 67.00 68.30 66.30 68.00 0.1M
2021-01-28 67.40 67.40 66.00 66.70 0.1M
2021-01-27 66.80 67.40 66.10 67.20 0.1M
2021-01-26 66.50 67.80 66.50 67.20 0.1M
2021-01-25 67.90 67.90 66.40 66.50 0.1M
2021-01-22 66.60 67.80 66.40 67.70 0.0M
2021-01-21 67.90 68.20 66.50 66.80 0.1M
2021-01-20 68.30 68.60 67.40 68.00 0.1M
2021-01-19 68.40 68.80 67.70 68.00 0.0M
2021-01-18 67.80 68.30 67.20 68.30 0.1M
2021-01-15 67.00 67.80 66.90 67.50 0.1M
2021-01-14 67.30 67.30 66.60 67.20 0.1M
2021-01-13 66.80 67.40 65.90 66.80 0.1M
2021-01-12 68.00 68.00 66.60 66.80 0.1M
2021-01-11 67.10 68.10 67.00 67.60 0.1M
2021-01-08 68.00 68.40 67.20 67.50 0.1M
2021-01-07 69.30 69.50 67.20 67.80 0.1M
2021-01-05 68.30 69.40 68.10 68.70 0.1M
2021-01-04 68.30 68.60 67.50 68.00 0.1M