Grupa Azoty SA

ATTP
🏛️ poland →
19.00
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
2022-12-30 39.64 39.84 38.96 39.48 0.0M
2022-12-29 39.46 39.88 38.98 39.60 0.0M
2022-12-28 39.10 39.88 39.00 39.00 0.1M
2022-12-27 38.70 39.50 38.70 39.00 0.0M
2022-12-23 39.20 40.24 38.64 38.70 0.0M
2022-12-22 39.28 40.46 39.00 39.20 0.1M
2022-12-21 37.90 39.24 37.00 39.24 0.1M
2022-12-20 35.70 38.00 35.52 38.00 0.1M
2022-12-19 35.82 36.00 35.08 35.70 0.0M
2022-12-16 34.80 35.90 34.24 35.82 0.2M
2022-12-15 35.70 35.74 34.68 34.86 0.0M
2022-12-14 36.00 36.36 35.70 35.94 0.0M
2022-12-13 35.40 36.22 35.04 36.00 0.1M
2022-12-12 35.62 35.78 34.98 35.10 0.0M
2022-12-09 36.28 36.40 35.22 35.50 0.0M
2022-12-08 35.60 36.40 35.18 36.40 0.1M
2022-12-07 35.30 36.38 35.24 35.62 0.1M
2022-12-06 37.00 37.04 35.44 35.44 0.2M
2022-12-05 37.82 38.42 37.00 37.04 0.1M
2022-12-02 37.20 38.46 36.34 38.08 0.1M
2022-12-01 36.92 37.44 36.64 37.20 0.1M
2022-11-30 35.40 36.70 35.08 36.12 0.1M
2022-11-29 35.80 35.80 34.80 35.40 0.0M
2022-11-28 36.20 36.20 35.14 35.96 0.0M
2022-11-25 35.48 36.50 34.82 36.06 0.1M
2022-11-24 33.68 35.44 33.34 35.30 0.1M
2022-11-23 34.16 34.18 33.32 33.34 0.1M
2022-11-22 33.30 34.48 33.16 34.16 0.1M
2022-11-21 33.72 33.76 33.10 33.24 0.0M
2022-11-18 32.70 33.50 32.54 33.50 0.1M
2022-11-17 33.12 33.16 32.24 32.60 0.0M
2022-11-16 33.00 33.52 32.82 32.90 0.1M
2022-11-15 34.20 34.20 33.10 33.34 0.1M
2022-11-14 33.10 34.66 33.10 34.00 0.2M
2022-11-10 35.26 35.26 31.90 33.00 0.3M
2022-11-09 35.52 36.38 34.82 35.02 0.0M
2022-11-08 34.52 36.18 34.50 35.20 0.0M
2022-11-07 37.00 37.78 35.00 35.22 0.1M
2022-11-04 33.54 35.98 33.54 35.98 0.1M
2022-11-03 32.72 33.40 32.22 33.40 0.0M
2022-11-02 32.90 33.56 32.42 32.80 0.1M
2022-10-31 32.10 33.60 32.10 32.80 0.1M
2022-10-28 32.10 32.44 31.50 31.92 0.0M
2022-10-27 32.82 33.02 31.62 32.66 0.1M
2022-10-26 30.76 32.80 30.00 32.52 0.2M
2022-10-25 29.90 30.76 29.72 30.22 0.0M
2022-10-24 30.06 30.58 29.36 29.86 0.1M
2022-10-21 30.78 30.78 29.62 30.06 0.1M
2022-10-20 31.00 31.50 30.38 30.66 0.0M
2022-10-19 30.46 31.68 30.24 31.36 0.1M
2022-10-18 30.50 30.96 30.04 30.40 0.1M
2022-10-17 30.60 31.02 29.88 30.20 0.1M
2022-10-14 32.30 32.62 30.36 30.42 0.1M
2022-10-13 30.78 32.00 30.14 31.50 0.1M
2022-10-12 30.30 31.18 29.20 29.98 0.1M
2022-10-11 31.40 31.42 29.66 30.02 0.2M
2022-10-10 32.68 33.08 31.46 31.46 0.0M
2022-10-07 34.40 34.40 32.82 33.12 0.0M
2022-10-06 33.82 35.42 33.78 34.24 0.0M
2022-10-05 35.40 35.58 33.82 33.86 0.0M
2022-10-04 35.62 35.78 34.60 35.40 0.0M
2022-10-03 33.98 35.00 33.10 35.00 0.0M
2022-09-30 33.20 34.50 32.86 33.64 0.0M
2022-09-29 33.90 34.70 32.64 33.34 0.1M
2022-09-28 32.30 33.56 31.94 33.56 0.1M
2022-09-27 30.72 32.30 30.62 32.24 0.1M
2022-09-26 32.10 32.10 30.56 30.66 0.1M
2022-09-23 33.64 33.84 32.08 32.28 0.1M
2022-09-22 35.52 35.52 32.50 34.00 0.1M
2022-09-21 34.40 35.60 33.84 34.34 0.0M
2022-09-20 35.84 36.30 34.42 34.52 0.1M
2022-09-19 35.98 35.98 34.34 35.38 0.0M
2022-09-16 36.00 36.30 34.34 35.68 0.2M
2022-09-15 35.96 37.10 35.36 36.50 0.1M
2022-09-14 36.48 36.74 35.56 35.66 0.1M
2022-09-13 37.48 37.48 35.30 36.48 0.1M
2022-09-12 36.36 37.68 35.50 36.80 0.1M
2022-09-09 34.80 36.00 34.38 36.00 0.0M
2022-09-08 35.70 35.76 34.16 34.68 0.1M
2022-09-07 34.50 35.48 32.90 35.28 0.1M
2022-09-06 33.00 34.58 32.66 34.40 0.1M
2022-09-05 33.40 33.74 32.12 33.10 0.1M
2022-09-02 31.50 33.78 31.50 33.78 0.1M
2022-09-01 32.38 32.52 31.40 31.46 0.1M
2022-08-31 32.90 33.00 32.00 32.56 0.1M
2022-08-30 34.60 34.60 32.00 32.30 0.1M
2022-08-29 33.40 34.98 32.24 34.00 0.2M
2022-08-26 34.50 34.90 33.30 33.30 0.0M
2022-08-25 34.98 35.30 34.00 34.50 0.1M
2022-08-24 34.20 35.62 34.10 34.90 0.1M
2022-08-23 34.08 35.94 32.32 34.20 0.3M
2022-08-22 38.38 38.54 35.66 36.00 0.1M
2022-08-19 39.54 39.94 38.24 38.56 0.1M
2022-08-18 40.52 41.46 39.32 39.86 0.1M
2022-08-17 42.84 42.84 40.66 41.14 0.0M
2022-08-16 43.46 43.48 42.58 42.84 0.1M
2022-08-12 44.30 44.30 43.42 43.46 0.0M
2022-08-11 44.64 44.72 44.10 44.30 0.1M
2022-08-10 44.10 44.72 44.10 44.64 0.0M
2022-08-09 44.40 44.40 43.56 44.14 0.0M
2022-08-08 43.72 44.20 43.02 44.20 0.0M
2022-08-05 42.52 43.80 42.50 43.72 0.0M
2022-08-04 43.80 43.80 42.50 42.50 0.0M
2022-08-03 42.90 44.16 42.20 43.28 0.1M
2022-08-02 44.10 44.48 42.10 42.84 0.1M
2022-08-01 43.00 44.24 42.86 44.16 0.1M
2022-07-29 42.22 43.20 42.22 43.10 0.0M
2022-07-28 41.52 42.98 41.24 42.22 0.1M
2022-07-27 40.64 42.04 40.64 41.54 0.1M
2022-07-26 42.66 43.80 40.54 40.66 0.1M
2022-07-25 44.00 44.10 42.80 42.86 0.0M
2022-07-22 42.66 44.16 42.66 44.00 0.0M
2022-07-21 43.22 44.16 42.88 42.98 0.1M
2022-07-20 42.00 43.96 42.00 43.96 0.1M
2022-07-19 42.46 42.86 41.70 42.22 0.0M
2022-07-18 42.50 43.38 41.70 42.54 0.1M
2022-07-15 40.40 42.42 40.40 42.36 0.0M
2022-07-14 40.46 41.56 40.34 40.80 0.1M
2022-07-13 42.80 43.20 40.54 41.00 0.1M
2022-07-12 41.80 43.04 40.86 42.60 0.1M
2022-07-11 42.10 42.58 40.86 41.80 0.2M
2022-07-08 41.68 42.96 40.76 42.96 0.1M
2022-07-07 40.48 41.80 40.00 41.80 0.1M
2022-07-06 39.86 40.74 39.20 39.76 0.1M
2022-07-05 42.00 42.60 38.52 38.96 0.2M
2022-07-04 43.02 43.18 41.62 42.32 0.1M
2022-07-01 44.98 45.08 43.16 43.18 0.1M
2022-06-30 45.00 45.88 44.10 44.98 0.2M
2022-06-29 46.26 46.58 45.22 45.70 0.1M
2022-06-28 45.68 47.00 45.68 46.46 0.1M
2022-06-27 43.90 45.92 43.38 45.68 0.1M
2022-06-24 43.00 44.80 41.60 43.90 0.3M
2022-06-23 46.86 46.86 42.32 42.94 0.4M
2022-06-22 51.30 51.30 46.50 46.50 0.2M
2022-06-21 49.50 51.80 48.88 51.70 0.1M
2022-06-20 49.90 49.90 48.54 48.78 0.0M
2022-06-17 47.02 49.84 47.02 49.76 0.3M
2022-06-15 48.90 48.92 48.18 48.50 0.1M
2022-06-14 48.50 49.30 47.58 48.92 0.1M
2022-06-13 47.48 48.62 46.66 48.00 0.1M
2022-06-10 46.86 48.00 46.28 47.50 0.1M
2022-06-09 48.50 48.64 46.74 46.86 0.1M
2022-06-08 49.20 49.96 48.30 48.70 0.1M
2022-06-07 49.20 49.22 47.94 49.00 0.1M
2022-06-06 48.12 49.82 48.00 49.64 0.1M
2022-06-03 49.26 49.96 47.82 48.30 0.1M
2022-06-02 50.60 51.00 47.62 48.06 0.2M
2022-06-01 50.80 51.60 50.15 50.60 0.1M
2022-05-31 53.75 54.15 50.30 50.50 0.2M
2022-05-30 53.05 54.45 52.50 54.35 0.1M
2022-05-27 53.50 55.50 52.90 53.00 0.1M
2022-05-26 52.35 54.95 51.60 52.80 0.1M
2022-05-25 51.80 52.50 50.05 51.70 0.1M
2022-05-24 51.15 52.55 50.85 51.80 0.1M
2022-05-23 49.60 51.50 48.22 51.50 0.1M
2022-05-20 48.02 50.05 48.02 49.40 0.1M
2022-05-19 49.18 49.50 47.84 47.96 0.1M
2022-05-18 48.00 51.10 47.86 49.36 0.3M
2022-05-17 45.82 47.96 45.80 47.90 0.2M
2022-05-16 43.36 45.88 43.30 45.80 0.2M
2022-05-13 41.22 43.46 41.22 43.44 0.1M
2022-05-12 41.48 41.78 40.22 41.60 0.1M
2022-05-11 41.00 42.00 40.56 41.36 0.1M
2022-05-10 40.40 40.88 39.34 39.46 0.1M
2022-05-09 39.50 41.00 39.10 41.00 0.1M
2022-05-06 39.32 40.00 38.50 40.00 0.1M
2022-05-05 40.82 41.10 39.46 39.58 0.1M
2022-05-04 41.50 41.50 40.00 40.78 0.0M
2022-05-02 39.90 41.40 39.80 41.00 0.1M
2022-04-29 39.70 40.70 39.40 40.00 0.1M
2022-04-28 41.00 41.80 39.30 39.46 0.1M
2022-04-27 41.22 41.50 39.32 40.20 0.2M
2022-04-26 43.42 43.60 42.50 42.80 0.1M
2022-04-25 44.24 44.24 42.82 43.20 0.1M
2022-04-22 42.92 44.50 42.14 44.50 0.2M
2022-04-21 43.36 43.36 42.36 43.28 0.1M
2022-04-20 42.96 43.48 42.24 42.78 0.1M
2022-04-19 42.54 43.70 42.14 42.50 0.1M
2022-04-14 42.00 42.86 41.56 42.12 0.0M
2022-04-13 41.50 42.62 41.50 42.00 0.1M
2022-04-12 41.54 42.74 41.08 42.50 0.0M
2022-04-11 42.20 42.76 41.50 41.82 0.0M
2022-04-08 43.04 43.50 41.74 42.20 0.1M
2022-04-07 43.00 45.60 42.32 42.74 0.4M
2022-04-06 41.86 42.36 39.98 40.70 0.1M
2022-04-05 43.90 43.90 41.28 41.50 0.1M
2022-04-04 40.62 44.20 39.94 43.90 0.2M
2022-04-01 43.20 43.20 41.82 42.14 0.1M
2022-03-31 42.44 43.40 42.14 42.78 0.1M
2022-03-30 42.26 42.82 41.82 42.46 0.1M
2022-03-29 43.04 43.64 42.22 42.30 0.1M
2022-03-28 42.98 43.90 42.26 42.62 0.2M
2022-03-25 45.00 45.50 43.50 43.76 0.2M
2022-03-24 41.46 44.70 41.40 44.70 0.2M
2022-03-23 42.10 43.26 41.50 42.00 0.1M
2022-03-22 44.00 45.50 41.88 42.10 0.3M
2022-03-21 42.00 44.98 41.58 43.88 0.5M
2022-03-18 37.12 41.28 36.70 41.28 0.5M
2022-03-17 36.96 37.40 36.36 37.12 0.2M
2022-03-16 37.02 37.28 36.14 36.80 0.1M
2022-03-15 35.66 37.00 34.52 37.00 0.2M
2022-03-14 34.20 35.80 34.00 35.58 0.1M
2022-03-11 34.78 35.34 34.10 34.14 0.1M
2022-03-10 33.94 34.48 33.52 34.38 0.1M
2022-03-09 34.98 35.36 33.80 34.56 0.1M
2022-03-08 34.78 35.10 33.52 34.24 0.1M
2022-03-07 33.80 35.50 32.54 33.82 0.1M
2022-03-04 35.24 35.80 33.44 34.04 0.1M
2022-03-03 33.70 36.42 33.62 35.78 0.2M
2022-03-02 31.96 33.48 31.10 33.48 0.1M
2022-03-01 32.62 33.50 31.60 31.60 0.1M
2022-02-28 31.10 32.62 30.92 32.62 0.2M
2022-02-25 30.10 31.92 29.62 31.80 0.1M
2022-02-24 30.00 31.92 28.26 29.40 0.4M
2022-02-23 33.00 33.90 33.00 33.02 0.1M
2022-02-22 30.72 33.16 30.72 33.00 0.1M
2022-02-21 33.44 33.98 32.16 32.40 0.1M
2022-02-18 33.48 34.42 33.48 33.80 0.0M
2022-02-17 34.40 34.90 33.52 33.52 0.0M
2022-02-16 34.54 35.10 34.18 34.90 0.1M
2022-02-15 34.06 35.26 33.68 34.00 0.1M
2022-02-14 34.30 34.86 33.22 33.92 0.1M
2022-02-11 35.20 35.60 34.70 35.60 0.0M
2022-02-10 36.20 36.20 35.20 35.70 0.0M
2022-02-09 36.12 36.12 35.42 35.94 0.0M
2022-02-08 35.40 36.16 35.02 35.86 0.0M
2022-02-07 35.96 36.30 35.00 35.00 0.0M
2022-02-04 37.44 37.50 35.60 35.82 0.1M
2022-02-03 36.90 37.58 36.76 37.30 0.1M
2022-02-02 36.38 37.32 36.04 37.02 0.1M
2022-02-01 35.10 36.48 35.10 36.46 0.1M
2022-01-31 35.46 35.76 35.12 35.40 0.0M
2022-01-28 35.50 35.50 34.50 35.40 0.2M
2022-01-27 33.92 35.30 33.64 35.30 0.1M
2022-01-26 34.82 35.12 34.28 34.30 0.0M
2022-01-25 32.60 34.98 32.60 34.90 0.2M
2022-01-24 34.90 35.36 32.66 33.06 0.3M
2022-01-21 34.42 35.08 32.90 34.92 0.3M
2022-01-20 34.78 34.92 34.00 34.90 0.1M
2022-01-19 34.44 35.10 33.84 34.78 0.1M
2022-01-18 35.82 35.82 34.80 34.80 0.1M
2022-01-17 35.20 36.28 35.10 35.84 0.1M
2022-01-14 35.86 36.50 35.42 36.20 0.1M
2022-01-13 35.28 36.66 35.02 35.88 0.1M
2022-01-12 34.52 35.28 34.50 35.20 0.1M
2022-01-11 34.00 35.28 33.80 34.20 0.1M
2022-01-10 34.24 34.36 33.74 33.90 0.1M
2022-01-07 33.80 34.16 33.80 34.00 0.1M
2022-01-05 34.40 34.96 34.08 34.50 0.1M
2022-01-04 34.00 34.38 33.54 34.36 0.2M
2022-01-03 33.78 34.14 33.54 34.00 0.2M