Grupa Azoty SA

ATTP
🏛️ poland →
18.89
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
2023-12-29 24.88 25.20 24.54 24.70 0.1M
2023-12-28 24.36 24.90 24.30 24.86 0.1M
2023-12-27 23.90 24.46 23.70 24.30 0.3M
2023-12-22 24.40 24.40 23.84 23.90 0.1M
2023-12-21 24.76 24.90 24.08 24.28 0.2M
2023-12-20 24.48 25.24 24.40 24.78 0.2M
2023-12-19 24.48 24.80 24.20 24.50 0.2M
2023-12-18 24.44 25.04 23.90 24.20 0.2M
2023-12-15 25.30 25.56 24.32 24.42 0.4M
2023-12-14 24.10 25.46 24.10 25.18 0.5M
2023-12-13 23.98 24.10 23.32 23.92 0.3M
2023-12-12 24.50 24.74 23.84 23.84 0.2M
2023-12-11 23.80 24.48 23.28 24.48 0.2M
2023-12-08 24.00 24.68 23.70 23.80 0.2M
2023-12-07 23.20 24.16 22.70 24.00 0.3M
2023-12-06 22.90 23.40 22.64 23.20 0.2M
2023-12-05 22.58 22.96 22.16 22.68 0.2M
2023-12-04 22.62 23.58 22.54 22.58 0.2M
2023-12-01 21.84 22.56 21.54 22.56 0.2M
2023-11-30 22.40 22.40 21.52 21.68 0.3M
2023-11-29 21.00 22.72 20.70 22.42 0.5M
2023-11-28 21.30 21.30 20.90 20.92 0.2M
2023-11-27 21.00 21.32 20.82 21.30 0.2M
2023-11-24 20.98 21.22 20.78 21.00 0.2M
2023-11-23 21.22 21.40 20.78 20.90 0.1M
2023-11-22 21.40 21.60 21.10 21.30 0.1M
2023-11-21 21.60 22.06 21.18 21.24 0.3M
2023-11-20 21.30 21.38 20.66 21.00 0.3M
2023-11-17 21.80 21.84 21.30 21.30 0.1M
2023-11-16 21.98 21.98 21.30 21.30 0.1M
2023-11-15 21.70 22.38 21.42 21.60 0.3M
2023-11-14 20.60 21.70 20.46 21.30 0.5M
2023-11-13 21.20 21.30 20.52 20.58 0.2M
2023-11-10 21.88 22.06 20.88 21.00 0.3M
2023-11-09 22.06 22.18 21.82 21.86 0.1M
2023-11-08 21.90 22.60 21.76 22.20 0.2M
2023-11-07 22.44 22.44 21.74 21.86 0.3M
2023-11-06 22.28 22.68 22.08 22.44 0.3M
2023-11-03 21.88 22.30 21.62 22.12 0.3M
2023-11-02 22.04 22.24 21.40 21.62 0.5M
2023-10-31 24.00 24.12 21.90 22.00 1.0M
2023-10-30 24.40 24.56 23.88 23.98 0.2M
2023-10-27 24.46 24.70 24.10 24.46 0.1M
2023-10-26 24.50 24.98 24.40 24.70 0.1M
2023-10-25 24.52 24.86 24.10 24.66 0.2M
2023-10-24 24.76 24.98 24.42 24.44 0.1M
2023-10-23 24.60 24.72 24.14 24.50 0.1M
2023-10-20 25.10 25.10 24.34 24.48 0.2M
2023-10-19 25.96 25.96 25.14 25.24 0.1M
2023-10-18 25.70 26.40 25.62 25.98 0.2M
2023-10-17 24.86 26.00 24.86 25.62 0.3M
2023-10-16 25.00 25.60 24.70 24.86 0.2M
2023-10-13 24.76 25.14 24.74 24.96 0.1M
2023-10-12 25.16 25.34 24.60 24.80 0.1M
2023-10-11 25.06 25.80 24.80 25.02 0.3M
2023-10-10 24.60 24.88 24.20 24.76 0.2M
2023-10-09 24.02 24.54 23.80 24.44 0.1M
2023-10-06 24.06 24.30 23.76 23.94 0.1M
2023-10-05 24.32 24.68 24.22 24.36 0.1M
2023-10-04 23.70 24.38 23.50 24.02 0.0M
2023-10-03 24.40 24.40 23.74 23.80 0.1M
2023-10-02 24.86 24.86 24.28 24.40 0.0M
2023-09-29 24.00 25.06 24.00 24.62 0.2M
2023-09-28 23.90 24.40 23.62 23.98 0.1M
2023-09-27 24.38 24.38 23.76 23.88 0.1M
2023-09-26 24.22 24.46 23.82 24.14 0.0M
2023-09-25 24.42 24.56 23.90 24.02 0.1M
2023-09-22 24.76 24.92 24.28 24.28 0.0M
2023-09-21 25.00 25.00 24.26 24.56 0.1M
2023-09-20 24.04 25.28 24.02 25.20 0.2M
2023-09-19 24.40 24.50 23.90 24.02 0.2M
2023-09-18 25.66 25.70 24.86 25.12 0.1M
2023-09-15 25.30 25.72 25.02 25.46 0.2M
2023-09-14 25.14 25.32 24.82 25.08 0.6M
2023-09-13 25.06 25.60 24.66 24.82 0.1M
2023-09-12 24.70 24.92 24.40 24.86 0.1M
2023-09-11 24.36 24.84 24.20 24.64 0.0M
2023-09-08 24.06 24.34 23.96 24.20 0.1M
2023-09-07 24.50 24.50 23.82 24.04 0.1M
2023-09-06 24.00 24.56 23.68 24.48 0.2M
2023-09-05 24.90 24.90 24.04 24.12 0.1M
2023-09-04 25.34 25.58 24.80 24.88 0.1M
2023-09-01 25.44 25.44 25.20 25.30 0.1M
2023-08-31 25.34 25.50 25.00 25.18 0.1M
2023-08-30 25.28 25.48 25.10 25.34 0.1M
2023-08-29 25.24 25.36 24.90 25.10 0.1M
2023-08-28 24.46 25.18 24.46 25.06 0.1M
2023-08-25 24.50 24.66 24.14 24.16 0.1M
2023-08-24 24.90 24.98 24.40 24.46 0.1M
2023-08-23 25.00 25.00 24.24 24.78 0.1M
2023-08-22 24.38 24.70 24.20 24.40 0.1M
2023-08-21 23.82 24.42 23.82 24.14 0.1M
2023-08-18 24.40 24.40 23.52 23.72 0.1M
2023-08-17 24.30 24.62 24.04 24.24 0.1M
2023-08-16 24.18 24.58 24.00 24.22 0.1M
2023-08-14 25.20 25.20 24.10 24.18 0.2M
2023-08-11 25.00 25.24 24.54 25.10 0.1M
2023-08-10 24.84 25.68 24.72 25.00 0.1M
2023-08-09 24.76 25.10 24.60 24.64 0.2M
2023-08-08 25.52 25.60 24.62 24.62 0.3M
2023-08-07 26.48 26.48 25.62 25.64 0.2M
2023-08-04 26.66 26.66 26.18 26.40 0.1M
2023-08-03 26.10 26.44 26.00 26.16 0.2M
2023-08-02 26.70 26.78 26.10 26.10 0.2M
2023-08-01 27.12 27.20 26.66 26.74 0.1M
2023-07-31 26.82 27.18 26.52 26.98 0.2M
2023-07-28 26.96 27.28 26.52 26.80 0.1M
2023-07-27 27.08 27.08 26.74 26.96 0.1M
2023-07-26 27.42 27.44 26.68 27.08 0.2M
2023-07-25 26.70 27.34 26.66 27.34 0.3M
2023-07-24 26.60 26.88 26.52 26.70 0.1M
2023-07-21 26.98 27.00 25.92 26.36 0.3M
2023-07-20 27.16 27.22 26.60 26.68 0.2M
2023-07-19 26.52 27.64 26.38 27.06 0.4M
2023-07-18 27.20 27.20 26.24 26.30 0.4M
2023-07-17 27.90 28.28 27.00 27.10 0.3M
2023-07-14 28.40 28.40 27.80 27.90 0.2M
2023-07-13 28.50 28.88 28.12 28.32 0.2M
2023-07-12 27.44 28.56 27.28 28.28 0.3M
2023-07-11 27.52 28.66 27.12 27.28 0.4M
2023-07-10 27.18 27.68 27.02 27.64 0.1M
2023-07-07 27.16 27.50 26.70 27.18 0.1M
2023-07-06 26.76 27.18 26.40 26.98 0.1M
2023-07-05 27.26 27.66 26.66 26.76 0.1M
2023-07-04 26.42 27.18 26.12 27.18 0.2M
2023-07-03 26.22 26.68 26.18 26.40 0.1M
2023-06-30 27.02 27.04 26.18 26.22 0.1M
2023-06-29 26.42 27.24 26.42 26.74 0.1M
2023-06-28 26.38 26.74 26.26 26.36 0.1M
2023-06-27 26.44 26.48 25.98 26.40 0.1M
2023-06-26 26.60 26.66 25.78 26.04 0.2M
2023-06-23 26.82 27.88 26.12 26.40 0.3M
2023-06-22 26.00 26.90 25.90 26.50 0.2M
2023-06-21 26.30 26.40 25.80 25.92 0.2M
2023-06-20 26.00 26.34 25.58 26.14 0.1M
2023-06-19 25.70 26.28 25.60 25.88 0.1M
2023-06-16 25.94 26.80 25.46 26.00 0.4M
2023-06-15 26.08 26.28 25.20 25.64 0.3M
2023-06-14 24.86 26.18 24.62 26.00 0.2M
2023-06-13 25.60 25.64 24.42 24.76 0.4M
2023-06-12 26.66 26.70 25.64 25.66 0.2M
2023-06-09 26.94 27.24 26.48 26.66 0.1M
2023-06-07 28.20 28.20 26.42 26.88 0.3M
2023-06-06 27.60 28.30 27.20 28.04 0.4M
2023-06-05 26.30 27.38 26.30 27.30 0.3M
2023-06-02 26.00 26.58 25.90 26.08 0.3M
2023-06-01 26.02 26.38 25.32 25.60 0.2M
2023-05-31 25.76 26.06 25.20 25.48 0.3M
2023-05-30 27.00 27.00 25.74 25.76 0.2M
2023-05-29 27.02 27.40 26.74 26.88 0.1M
2023-05-26 27.22 27.30 26.60 26.72 0.1M
2023-05-25 26.76 27.54 26.22 26.80 0.2M
2023-05-24 27.74 27.78 26.44 26.58 0.4M
2023-05-23 29.38 29.40 27.58 27.82 0.4M
2023-05-22 29.90 30.00 29.36 29.36 0.2M
2023-05-19 29.74 30.08 29.52 29.60 0.1M
2023-05-18 29.32 30.78 29.32 29.68 0.1M
2023-05-17 30.10 30.32 29.32 29.40 0.2M
2023-05-16 30.80 30.80 30.00 30.00 0.4M
2023-05-15 31.18 31.60 30.78 31.58 0.2M
2023-05-12 31.60 31.74 31.06 31.30 0.1M
2023-05-11 31.94 32.24 31.20 31.24 0.2M
2023-05-10 31.98 32.68 31.66 31.94 0.1M
2023-05-09 33.18 33.18 31.66 31.96 0.1M
2023-05-08 32.20 33.20 32.02 32.78 0.1M
2023-05-05 31.50 32.24 31.00 31.88 0.1M
2023-05-04 32.30 32.54 31.22 31.58 0.1M
2023-05-02 32.78 33.38 31.80 31.92 0.1M
2023-04-28 32.86 32.94 32.04 32.14 0.1M
2023-04-27 32.00 32.70 32.00 32.40 0.1M
2023-04-26 32.70 32.94 32.06 32.06 0.1M
2023-04-25 33.34 33.44 32.42 32.56 0.2M
2023-04-24 33.30 33.70 33.10 33.22 0.1M
2023-04-21 34.36 34.36 33.18 33.28 0.1M
2023-04-20 34.94 35.36 34.30 34.30 0.1M
2023-04-19 34.58 35.08 34.20 34.94 0.1M
2023-04-18 35.06 35.28 34.42 34.42 0.1M
2023-04-17 34.92 35.16 34.24 35.00 0.1M
2023-04-14 34.48 35.02 34.26 34.36 0.1M
2023-04-13 34.64 35.00 34.12 34.16 0.1M
2023-04-12 35.20 35.36 34.56 34.64 0.1M
2023-04-11 34.00 35.48 33.80 35.20 0.1M
2023-04-06 34.00 34.36 33.52 33.62 0.1M
2023-04-05 34.76 35.04 33.70 33.92 0.1M
2023-04-04 34.46 35.58 34.26 34.30 0.1M
2023-04-03 35.88 36.66 34.48 34.48 0.1M
2023-03-31 37.62 37.62 35.80 35.88 0.1M
2023-03-30 35.70 37.54 35.50 37.10 0.1M
2023-03-29 33.92 35.60 33.92 35.12 0.1M
2023-03-28 33.70 34.22 33.36 33.88 0.1M
2023-03-27 33.50 33.76 32.52 33.68 0.1M
2023-03-24 33.50 33.58 32.52 33.12 0.1M
2023-03-23 33.22 33.74 32.40 33.56 0.1M
2023-03-22 34.26 34.26 33.22 33.40 0.0M
2023-03-21 33.78 34.90 33.74 34.02 0.0M
2023-03-20 33.32 33.92 32.04 33.46 0.1M
2023-03-17 34.70 35.30 33.40 33.64 0.1M
2023-03-16 34.40 34.58 33.46 34.44 0.1M
2023-03-15 35.32 35.70 33.96 34.00 0.1M
2023-03-14 35.90 36.76 35.22 35.30 0.1M
2023-03-13 37.00 37.72 35.60 36.54 0.2M
2023-03-10 39.00 39.00 37.62 37.86 0.1M
2023-03-09 39.00 39.72 38.60 39.60 0.0M
2023-03-08 39.52 39.52 38.60 38.90 0.1M
2023-03-07 39.80 40.26 39.12 39.46 0.1M
2023-03-06 39.26 39.78 38.70 39.56 0.2M
2023-03-03 39.20 39.52 38.72 38.90 0.0M
2023-03-02 39.52 39.60 38.60 38.84 0.1M
2023-03-01 38.80 39.70 38.60 39.36 0.3M
2023-02-28 37.56 39.08 37.44 38.76 0.1M
2023-02-27 38.18 38.38 37.56 37.74 0.0M
2023-02-24 39.46 39.46 37.86 38.16 0.1M
2023-02-23 39.00 39.64 38.52 39.00 0.1M
2023-02-22 39.60 40.00 38.50 39.00 0.1M
2023-02-21 41.12 41.26 39.82 39.82 0.1M
2023-02-20 42.68 42.76 41.10 41.10 0.1M
2023-02-17 42.40 42.78 42.10 42.30 0.0M
2023-02-16 42.98 42.98 41.82 42.34 0.1M
2023-02-15 42.62 42.74 42.12 42.30 0.1M
2023-02-14 43.70 43.94 42.42 42.60 0.0M
2023-02-13 42.60 43.92 42.60 43.48 0.0M
2023-02-10 43.92 43.92 42.78 42.82 0.2M
2023-02-09 43.60 44.36 43.10 44.16 0.1M
2023-02-08 42.50 43.78 42.50 43.18 0.0M
2023-02-07 42.96 43.50 42.34 42.34 0.1M
2023-02-06 43.42 43.44 42.20 42.80 0.1M
2023-02-03 44.20 44.28 43.14 43.42 0.0M
2023-02-02 44.60 44.62 43.38 43.46 0.1M
2023-02-01 45.32 45.34 43.42 43.60 0.1M
2023-01-31 42.56 45.66 42.52 45.46 0.1M
2023-01-30 44.02 44.02 42.32 42.66 0.1M
2023-01-27 45.20 45.68 44.22 44.22 0.1M
2023-01-26 45.08 45.72 45.00 45.38 0.0M
2023-01-25 45.36 45.84 44.96 45.00 0.0M
2023-01-24 45.70 46.10 44.84 45.10 0.1M
2023-01-23 45.02 45.96 44.82 45.70 0.1M
2023-01-20 45.50 46.70 44.58 45.00 0.1M
2023-01-19 44.82 45.52 44.80 45.00 0.2M
2023-01-18 44.82 45.64 44.82 45.08 0.0M
2023-01-17 45.94 45.98 44.90 45.00 0.1M
2023-01-16 45.04 46.48 44.60 45.94 0.1M
2023-01-13 44.96 45.88 44.96 45.00 0.1M
2023-01-12 44.46 45.88 44.42 45.00 0.1M
2023-01-11 45.60 45.82 45.00 45.00 0.2M
2023-01-10 45.28 45.98 44.56 45.32 0.1M
2023-01-09 45.00 46.36 44.90 45.34 0.1M
2023-01-05 42.50 44.80 42.10 44.70 0.1M
2023-01-04 43.08 43.80 42.16 42.48 0.1M
2023-01-03 42.22 44.46 42.22 43.08 0.2M
2023-01-02 39.32 42.00 39.10 42.00 0.3M