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
2022-12-30 25.80 26.55 25.15 25.20 0.0M
2022-12-29 25.90 26.20 25.70 26.00 0.0M
2022-12-28 26.70 26.70 25.95 26.00 0.0M
2022-12-27 26.75 26.75 26.20 26.70 0.0M
2022-12-23 26.90 27.60 26.75 26.75 0.0M
2022-12-22 27.90 28.80 26.30 26.90 0.0M
2022-12-21 27.20 27.80 27.10 27.80 0.0M
2022-12-20 27.10 27.50 27.10 27.25 0.0M
2022-12-19 27.50 27.95 26.90 27.95 0.0M
2022-12-16 27.10 27.85 25.90 27.05 0.0M
2022-12-15 29.45 29.90 27.05 27.15 0.0M
2022-12-14 29.00 29.50 28.75 28.95 0.0M
2022-12-13 29.45 29.45 28.85 28.90 0.0M
2022-12-12 28.60 29.45 28.50 29.45 0.0M
2022-12-09 29.00 29.90 28.65 28.65 0.0M
2022-12-08 29.40 29.40 28.50 28.55 0.0M
2022-12-07 29.90 29.90 29.15 29.50 0.0M
2022-12-06 30.10 30.10 29.90 29.90 0.0M
2022-12-05 30.75 30.75 29.90 29.95 0.0M
2022-12-02 29.85 30.60 29.50 29.50 0.0M
2022-12-01 30.90 30.90 29.85 30.00 0.0M
2022-11-30 31.75 31.75 30.20 30.25 0.0M
2022-11-29 31.90 32.00 30.95 31.50 0.0M
2022-11-28 30.95 32.40 30.65 32.10 0.0M
2022-11-25 30.50 30.95 30.05 30.80 0.0M
2022-11-24 29.30 30.00 29.30 30.00 0.0M
2022-11-23 28.25 29.30 28.25 29.05 0.1M
2022-11-22 28.10 28.80 28.00 28.00 0.0M
2022-11-21 28.90 28.90 28.45 28.45 0.0M
2022-11-18 28.80 29.50 28.55 28.55 0.0M
2022-11-17 28.80 29.55 28.50 28.50 0.0M
2022-11-16 30.00 30.90 29.25 29.25 0.0M
2022-11-15 30.50 30.90 29.80 30.20 0.0M
2022-11-14 29.70 31.50 29.70 29.70 0.0M
2022-11-10 30.00 30.00 29.50 29.70 0.0M
2022-11-09 31.50 31.95 30.55 30.55 0.0M
2022-11-08 33.35 34.45 31.30 31.35 0.0M
2022-11-07 35.45 35.45 33.65 34.95 0.0M
2022-11-04 35.45 35.45 33.25 34.00 0.0M
2022-11-03 34.00 35.00 33.10 33.70 0.1M
2022-11-02 32.40 35.20 31.70 35.20 0.0M
2022-10-31 32.00 32.40 31.90 32.40 0.0M
2022-10-28 30.95 31.70 29.95 31.70 0.0M
2022-10-27 30.80 31.00 29.65 29.90 0.0M
2022-10-26 32.00 32.15 30.80 30.80 0.0M
2022-10-25 32.00 32.00 31.50 31.90 0.0M
2022-10-24 32.90 32.90 31.50 31.80 0.0M
2022-10-21 32.30 33.80 32.30 32.60 0.0M
2022-10-20 32.50 32.50 32.35 32.35 0.0M
2022-10-19 32.00 34.00 31.50 32.60 0.0M
2022-10-17 32.35 33.00 31.95 33.00 0.0M
2022-10-14 33.00 34.00 32.50 33.00 0.0M
2022-10-13 33.90 33.90 32.50 33.00 0.0M
2022-10-12 33.65 33.90 33.65 33.90 0.0M
2022-10-11 33.50 33.50 31.20 33.00 0.0M
2022-10-10 34.55 34.55 32.40 33.80 0.0M
2022-10-07 35.65 35.65 34.85 34.85 0.0M
2022-10-06 36.00 36.00 36.00 36.00 0.0M
2022-10-05 36.00 36.00 34.85 34.85 0.0M
2022-10-04 36.00 37.35 34.10 34.10 0.0M
2022-10-03 33.00 36.00 33.00 36.00 0.0M
2022-09-30 34.00 36.15 34.00 34.50 0.0M
2022-09-29 34.00 34.00 34.00 34.00 0.0M
2022-09-28 33.40 34.35 33.00 33.00 0.0M
2022-09-27 34.00 34.60 32.20 33.50 0.0M
2022-09-26 35.00 35.00 33.50 34.00 0.0M
2022-09-23 36.65 36.65 35.00 35.00 0.0M
2022-09-22 34.00 36.80 34.00 36.60 0.0M
2022-09-21 32.80 34.50 32.80 34.50 0.0M
2022-09-20 34.00 34.10 32.80 34.10 0.0M
2022-09-19 32.80 34.00 32.80 34.00 0.0M
2022-09-16 33.90 33.90 33.90 33.90 0.0M
2022-09-15 33.70 33.90 33.00 33.90 0.0M
2022-09-14 34.00 34.00 32.85 33.70 0.0M
2022-09-13 34.20 34.50 33.25 34.50 0.0M
2022-09-12 34.20 34.20 33.00 34.00 0.0M
2022-09-09 33.20 34.00 32.50 33.50 0.0M
2022-09-08 34.40 34.40 33.80 33.80 0.0M
2022-09-07 32.00 34.50 31.10 34.50 0.2M
2022-09-06 31.50 32.75 31.10 31.20 0.0M
2022-09-05 31.20 33.35 31.20 32.00 0.0M
2022-09-02 32.00 32.00 31.20 32.00 0.0M
2022-09-01 32.00 32.90 32.00 32.00 0.0M
2022-08-31 32.55 33.90 30.80 30.80 0.0M
2022-08-30 34.50 34.50 32.00 32.00 0.0M
2022-08-29 34.60 34.60 33.00 34.50 0.0M
2022-08-26 33.15 34.90 33.15 34.90 0.0M
2022-08-25 33.10 34.00 33.10 34.00 0.0M
2022-08-24 34.75 34.75 32.40 34.60 0.0M
2022-08-23 36.05 36.05 33.00 34.20 0.0M
2022-08-22 36.05 36.90 36.05 36.90 0.0M
2022-08-19 36.05 36.40 35.55 36.40 0.0M
2022-08-18 36.40 37.00 36.40 36.40 0.0M
2022-08-17 36.00 37.00 36.00 36.50 0.0M
2022-08-16 36.60 38.00 35.55 37.00 0.0M
2022-08-12 37.60 38.50 37.50 37.50 0.0M
2022-08-11 38.65 38.70 37.60 38.65 0.0M
2022-08-10 37.90 38.65 37.55 38.65 0.0M
2022-08-09 38.65 38.70 35.50 36.80 0.0M
2022-08-08 38.70 38.70 38.00 38.65 0.0M
2022-08-05 38.15 38.70 37.80 38.70 0.0M
2022-08-04 38.15 39.50 37.90 39.50 0.0M
2022-08-03 37.85 39.75 37.85 39.75 0.0M
2022-08-02 38.00 38.00 37.85 37.85 0.0M
2022-08-01 38.60 39.00 38.00 38.00 0.0M
2022-07-29 38.65 38.65 38.00 38.00 0.0M
2022-07-28 38.20 38.80 38.00 38.10 0.0M
2022-07-27 39.00 39.50 38.20 38.20 0.0M
2022-07-25 39.45 39.45 39.00 39.30 0.0M
2022-07-22 38.80 39.45 38.10 39.45 0.0M
2022-07-21 39.00 39.45 39.00 39.35 0.0M
2022-07-20 38.20 38.30 38.20 38.30 0.0M
2022-07-19 40.00 40.00 38.15 38.20 0.0M
2022-07-18 38.10 40.40 38.05 40.05 0.0M
2022-07-15 38.05 40.50 38.05 38.95 0.0M
2022-07-14 39.00 40.00 39.00 40.00 0.0M
2022-07-13 42.00 42.55 38.40 40.00 0.0M
2022-07-12 42.00 44.55 40.00 43.00 0.0M
2022-07-11 38.95 45.00 37.55 42.00 0.0M
2022-07-08 40.15 40.90 36.60 38.80 0.0M
2022-07-07 36.90 40.25 36.90 40.15 0.0M
2022-07-06 37.00 38.80 36.00 36.90 0.0M
2022-07-05 35.75 37.25 35.45 37.25 0.0M
2022-07-04 34.65 36.00 34.65 35.75 0.0M
2022-07-01 35.80 36.00 34.60 35.80 0.0M
2022-06-30 35.50 35.80 34.00 35.75 0.0M
2022-06-29 32.20 34.00 31.05 34.00 0.0M
2022-06-28 32.00 33.00 32.00 32.20 0.0M
2022-06-27 33.00 33.00 32.10 33.00 0.0M
2022-06-24 31.90 33.10 30.80 33.00 0.0M
2022-06-23 31.60 31.60 30.80 31.50 0.0M
2022-06-22 31.80 31.80 30.80 31.35 0.0M
2022-06-21 30.95 32.20 30.95 31.50 0.0M
2022-06-20 31.20 31.20 30.30 31.00 0.0M
2022-06-17 30.05 32.40 30.00 31.90 0.0M
2022-06-15 29.95 30.00 29.60 30.00 0.0M
2022-06-14 30.20 30.25 29.50 29.50 0.0M
2022-06-13 32.00 33.00 29.60 30.00 0.0M
2022-06-10 32.45 33.00 32.00 33.00 0.0M
2022-06-09 34.95 35.00 32.40 33.20 0.0M
2022-06-08 35.80 35.80 33.35 34.00 0.0M
2022-06-07 37.00 37.00 34.20 35.00 0.0M
2022-06-06 35.30 35.30 34.20 35.30 0.0M
2022-06-03 35.40 35.40 34.20 35.20 0.0M
2022-06-02 36.00 36.00 34.15 35.50 0.0M
2022-06-01 35.00 36.00 35.00 36.00 0.0M
2022-05-31 31.50 36.00 31.20 35.00 0.4M
2022-05-30 33.00 33.45 31.05 31.50 0.0M
2022-05-27 35.00 35.00 32.00 32.90 0.0M
2022-05-26 36.00 36.00 34.05 34.70 0.0M
2022-05-25 35.80 36.00 35.00 35.50 0.0M
2022-05-24 36.50 36.50 34.20 34.20 0.0M
2022-05-23 35.00 36.40 35.00 36.40 0.0M
2022-05-20 33.50 35.00 33.00 34.00 0.0M
2022-05-19 32.65 33.50 31.00 33.50 0.0M
2022-05-18 31.40 33.50 31.30 33.20 0.0M
2022-05-17 33.95 33.95 29.30 31.25 0.2M
2022-05-16 35.00 35.00 32.30 33.95 0.0M
2022-05-13 34.00 35.00 33.10 33.15 0.0M
2022-05-12 35.70 36.50 32.15 32.50 0.0M
2022-05-11 38.20 39.60 34.55 35.00 0.0M
2022-05-10 42.00 42.00 37.80 38.05 0.0M
2022-05-09 42.15 42.55 40.90 40.90 0.0M
2022-05-06 43.15 43.20 40.80 41.10 0.0M
2022-05-05 43.70 44.50 43.10 43.50 0.0M
2022-05-04 43.50 44.50 43.10 43.45 0.0M
2022-05-02 44.50 45.00 43.15 45.00 0.0M
2022-04-29 45.15 45.95 43.60 43.60 0.0M
2022-04-28 47.50 47.50 45.00 45.70 0.0M
2022-04-27 41.25 47.80 41.20 47.50 0.0M
2022-04-26 44.00 45.00 41.40 41.40 0.0M
2022-04-25 46.15 46.15 44.90 44.90 0.0M
2022-04-22 49.95 49.95 47.05 47.20 0.0M
2022-04-21 47.70 50.40 47.70 50.10 0.0M
2022-04-20 47.80 49.10 47.65 47.65 0.0M
2022-04-19 48.20 48.90 46.70 47.75 0.0M
2022-04-14 49.00 49.00 45.95 48.20 0.0M
2022-04-13 50.00 50.00 47.50 49.00 0.0M
2022-04-12 51.80 51.80 49.80 50.00 0.0M
2022-04-11 50.00 52.00 50.00 51.40 0.0M
2022-04-08 53.34 53.40 52.00 52.48 0.0M
2022-04-07 56.29 56.30 55.00 55.40 0.0M
2022-04-06 55.21 56.49 54.00 54.80 0.0M
2022-04-05 56.51 57.49 55.20 56.50 0.0M
2022-04-04 58.50 58.50 57.00 58.00 0.0M
2022-04-01 55.20 58.50 55.20 58.50 0.0M
2022-03-31 59.00 59.00 55.25 55.50 0.0M
2022-03-30 57.60 58.99 57.60 58.90 0.0M
2022-03-29 59.99 59.99 57.60 57.60 0.0M
2022-03-28 59.90 59.90 58.71 59.79 0.0M
2022-03-25 58.00 60.00 57.80 59.90 0.0M
2022-03-24 58.00 58.50 57.80 57.90 0.0M
2022-03-23 59.00 59.00 57.00 57.00 0.0M
2022-03-22 59.40 59.40 58.50 59.00 0.0M
2022-03-21 59.00 59.16 57.50 59.16 0.0M
2022-03-18 59.34 59.50 57.51 59.00 0.0M
2022-03-17 57.00 59.50 57.00 59.18 0.0M
2022-03-16 55.68 58.66 55.00 57.80 0.0M
2022-03-15 54.50 55.00 54.01 55.00 0.0M
2022-03-14 54.00 57.64 52.60 54.00 0.0M
2022-03-11 51.40 54.85 51.40 54.00 0.0M
2022-03-10 49.00 51.30 48.00 51.30 0.0M
2022-03-09 49.00 49.00 47.01 47.03 0.0M
2022-03-08 49.00 49.00 47.01 48.00 0.0M
2022-03-07 46.00 49.89 43.13 48.00 0.0M
2022-03-04 46.20 47.31 46.20 46.50 0.0M
2022-03-03 46.10 47.88 46.10 47.88 0.1M
2022-03-02 45.00 47.86 45.00 47.00 0.0M
2022-03-01 50.00 50.17 47.44 48.00 0.0M
2022-02-28 51.00 51.00 48.00 50.00 0.0M
2022-02-25 49.00 51.50 48.97 50.00 0.0M
2022-02-24 45.00 50.21 42.00 49.00 0.0M
2022-02-23 47.00 51.00 46.00 49.00 0.1M
2022-02-22 45.29 46.60 44.01 45.00 0.0M
2022-02-21 45.10 47.00 41.14 45.29 0.0M
2022-02-18 46.00 46.89 46.00 46.50 0.0M
2022-02-17 47.25 47.92 46.00 46.00 0.0M
2022-02-16 50.01 52.00 46.50 47.16 0.0M
2022-02-15 51.02 51.65 49.70 50.50 0.0M
2022-02-14 51.50 51.50 49.40 49.70 0.0M
2022-02-11 55.00 55.99 53.23 53.50 0.0M
2022-02-10 54.45 54.50 53.50 54.38 0.0M
2022-02-09 54.50 54.50 53.30 53.40 0.0M
2022-02-08 55.00 55.00 53.30 53.30 0.0M
2022-02-07 55.00 55.00 54.00 54.20 0.0M
2022-02-04 55.80 55.89 55.00 55.80 0.0M
2022-02-03 57.10 57.10 55.00 56.00 0.0M
2022-02-02 56.00 57.66 56.00 56.60 0.0M
2022-02-01 54.51 57.00 54.51 56.60 0.0M
2022-01-31 56.80 56.80 54.15 54.60 0.0M
2022-01-28 55.40 55.75 53.30 53.30 0.0M
2022-01-27 56.23 56.23 53.10 55.00 0.0M
2022-01-26 58.00 58.68 56.20 56.22 0.0M
2022-01-25 54.50 59.70 54.50 57.00 0.0M
2022-01-24 60.00 60.10 52.50 53.30 0.0M
2022-01-21 64.00 64.00 59.10 60.10 0.1M
2022-01-20 64.02 65.10 64.02 64.02 0.0M
2022-01-19 66.80 67.10 62.61 65.00 0.0M
2022-01-18 66.51 67.80 66.50 66.50 0.0M
2022-01-17 68.47 68.47 66.51 66.51 0.0M
2022-01-14 68.00 68.47 66.90 66.90 0.0M
2022-01-13 67.99 68.00 67.30 67.90 0.0M
2022-01-12 69.87 69.87 67.05 67.05 0.0M
2022-01-11 69.00 69.00 66.90 69.00 0.0M
2022-01-10 68.50 70.00 68.50 68.50 0.0M
2022-01-07 73.06 73.50 68.40 68.50 0.0M
2022-01-05 70.01 71.59 69.00 71.40 0.0M
2022-01-04 70.50 70.50 69.40 69.60 0.0M
2022-01-03 73.00 73.00 69.79 70.02 0.0M