Shoper

SHO1
🏛️ poland →
49.60
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 71.62 72.49 68.01 69.00 0.0M
2021-12-29 68.99 71.60 68.06 71.60 0.0M
2021-12-28 68.90 69.00 67.16 69.00 0.0M
2021-12-27 68.98 69.60 67.11 68.00 0.0M
2021-12-23 67.22 69.45 67.22 68.98 0.0M
2021-12-22 67.03 69.44 67.02 68.10 0.0M
2021-12-21 67.80 68.94 67.32 67.99 0.0M
2021-12-20 69.50 70.00 68.48 68.48 0.0M
2021-12-17 70.28 70.30 69.50 70.00 0.0M
2021-12-16 68.11 70.50 68.11 70.30 0.0M
2021-12-15 68.80 68.80 66.99 68.00 0.1M
2021-12-14 72.70 77.00 68.00 68.05 0.0M
2021-12-13 72.79 72.79 71.39 72.76 0.0M
2021-12-10 73.00 73.80 70.61 71.20 0.0M
2021-12-09 73.00 74.93 71.80 73.00 0.0M
2021-12-08 73.00 73.00 72.17 73.00 0.0M
2021-12-07 73.00 73.00 71.66 73.00 0.0M
2021-12-06 74.51 76.00 72.50 72.99 0.0M
2021-12-03 73.90 73.90 72.90 72.90 0.0M
2021-12-02 73.80 74.39 71.03 72.00 0.0M
2021-12-01 70.00 71.99 69.50 70.00 0.0M
2021-11-30 67.50 69.50 66.80 69.50 0.0M
2021-11-29 69.00 69.00 67.00 67.00 0.0M
2021-11-26 70.00 70.00 65.55 68.50 0.0M
2021-11-25 70.00 70.00 69.02 70.00 0.0M
2021-11-24 73.50 75.00 70.00 70.00 0.0M
2021-11-23 77.00 78.51 71.23 73.60 0.0M
2021-11-22 83.46 83.46 77.83 80.00 0.0M
2021-11-19 87.70 87.70 80.10 84.99 0.0M
2021-11-18 86.02 87.00 85.00 87.00 0.1M
2021-11-17 86.20 87.70 86.20 86.41 0.1M
2021-11-16 87.50 87.50 86.00 86.50 0.1M
2021-11-15 87.00 88.50 86.50 88.00 0.0M
2021-11-12 86.00 88.00 86.00 86.00 0.0M
2021-11-10 89.00 91.88 82.60 85.30 0.2M
2021-11-09 84.00 89.49 82.35 87.80 0.2M
2021-11-08 81.29 86.00 81.29 83.00 0.0M
2021-11-05 78.76 80.68 78.52 80.40 0.0M
2021-11-04 77.80 79.48 77.30 78.60 0.0M
2021-11-03 75.69 77.84 75.07 77.79 0.0M
2021-11-02 75.00 75.99 75.00 75.70 0.0M
2021-10-29 74.50 74.54 74.00 74.40 0.0M
2021-10-28 74.50 74.97 74.50 74.50 0.0M
2021-10-27 74.90 74.98 72.55 74.60 0.2M
2021-10-26 74.99 75.00 74.00 75.00 0.0M
2021-10-25 74.01 75.99 74.00 74.69 0.0M
2021-10-22 73.00 74.98 73.00 74.78 0.1M
2021-10-21 71.00 73.11 70.71 73.11 0.0M
2021-10-20 71.00 71.60 70.29 71.40 0.0M
2021-10-19 70.01 72.00 70.01 71.00 0.0M
2021-10-18 70.00 70.40 69.00 70.20 0.0M
2021-10-15 70.00 70.01 68.97 70.00 0.0M
2021-10-14 68.01 70.20 68.01 70.20 0.0M
2021-10-13 69.40 69.89 68.71 69.10 0.0M
2021-10-12 68.00 69.40 67.49 69.40 0.0M
2021-10-11 66.91 68.40 66.90 68.40 0.0M
2021-10-08 67.01 68.40 66.82 66.83 0.0M
2021-10-07 66.80 68.40 66.00 68.40 0.0M
2021-10-06 66.00 66.80 66.00 66.80 0.1M
2021-10-05 65.15 66.79 65.00 66.00 0.0M
2021-10-04 65.20 65.30 65.00 65.30 0.0M
2021-10-01 67.00 67.00 65.00 65.01 0.0M
2021-09-30 66.99 67.00 66.03 66.80 0.0M
2021-09-29 67.01 67.01 66.50 66.80 0.0M
2021-09-28 69.50 69.50 66.06 68.50 0.0M
2021-09-27 66.66 70.00 66.66 70.00 0.0M
2021-09-24 70.01 70.01 65.95 66.50 0.0M
2021-09-23 70.78 70.78 70.01 70.02 0.0M
2021-09-22 70.99 71.00 70.01 70.80 0.0M
2021-09-21 67.97 71.00 67.97 71.00 0.0M
2021-09-20 69.49 69.78 67.00 68.00 0.0M
2021-09-17 66.00 69.70 66.00 69.40 0.0M
2021-09-16 66.00 66.50 65.96 66.03 0.0M
2021-09-15 65.99 67.00 65.00 66.00 0.0M
2021-09-14 65.90 65.90 64.00 65.90 0.0M
2021-09-13 67.00 67.00 63.51 64.20 0.1M
2021-09-10 64.76 66.00 64.76 65.60 0.0M
2021-09-09 65.00 66.00 64.00 66.00 0.0M
2021-09-08 67.69 67.79 65.00 65.50 0.1M
2021-09-07 67.00 67.79 66.80 67.69 0.0M
2021-09-06 67.99 68.00 63.36 67.79 0.0M
2021-09-03 69.40 69.40 67.49 67.99 0.0M
2021-09-02 69.11 69.59 68.50 69.20 0.0M
2021-09-01 69.50 70.00 69.01 69.11 0.0M
2021-08-31 68.51 70.50 68.50 70.00 0.0M
2021-08-30 70.00 70.00 68.50 68.50 0.0M
2021-08-27 73.80 73.80 67.57 69.25 0.0M
2021-08-26 74.99 74.99 70.80 70.80 0.0M
2021-08-25 73.61 75.00 73.01 73.50 0.0M
2021-08-24 74.01 79.50 70.65 73.00 0.1M
2021-08-23 69.00 74.99 68.00 74.98 0.0M
2021-08-20 67.55 69.00 67.55 68.98 0.0M
2021-08-19 67.69 67.90 67.00 67.50 0.0M
2021-08-18 67.00 67.79 66.97 67.25 0.0M
2021-08-17 62.00 68.00 62.00 66.50 0.1M
2021-08-16 63.00 63.40 58.60 61.07 0.1M
2021-08-13 61.81 63.00 61.80 63.00 0.0M
2021-08-12 61.98 61.98 61.01 61.80 0.0M
2021-08-11 61.50 61.98 61.00 61.98 0.0M
2021-08-10 61.45 61.55 61.45 61.55 0.0M
2021-08-09 61.00 61.97 60.30 61.45 0.1M
2021-08-06 62.99 62.99 61.51 62.20 0.1M
2021-08-05 61.51 63.50 61.50 62.98 0.1M
2021-08-04 62.00 63.00 61.00 63.00 0.0M
2021-08-03 62.10 62.50 59.10 62.00 0.1M
2021-08-02 62.00 62.00 61.10 62.00 0.0M
2021-07-30 63.00 63.00 61.81 62.00 0.0M
2021-07-29 62.60 63.50 62.50 63.50 0.0M
2021-07-28 64.00 64.01 62.04 62.88 0.1M
2021-07-27 64.25 65.39 62.80 64.00 0.0M
2021-07-26 65.50 65.50 63.51 64.25 0.0M
2021-07-23 63.00 64.60 62.12 64.60 0.1M
2021-07-22 65.90 65.90 62.99 62.99 0.0M
2021-07-21 65.30 66.50 62.60 65.00 0.0M
2021-07-20 60.51 65.00 60.11 65.00 0.1M
2021-07-19 61.89 61.89 59.14 60.52 0.1M
2021-07-16 62.00 62.15 61.44 61.70 0.0M
2021-07-15 60.80 62.80 60.61 61.80 0.0M
2021-07-14 62.00 64.20 60.42 60.60 0.2M
2021-07-13 55.40 60.06 55.40 60.06 0.2M
2021-07-12 52.51 55.40 52.00 55.32 0.1M
2021-07-09 54.01 57.53 52.50 52.50 1.2M