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
2023-12-29 33.10 34.00 32.80 33.00 0.0M
2023-12-28 33.10 33.70 33.00 33.20 0.0M
2023-12-27 32.90 33.50 32.90 33.10 0.0M
2023-12-22 31.30 32.90 31.20 32.70 0.0M
2023-12-21 31.70 32.00 31.50 32.00 0.0M
2023-12-20 32.20 32.20 31.40 32.00 0.0M
2023-12-19 31.10 32.10 31.10 32.10 0.0M
2023-12-18 30.80 31.30 30.60 31.10 0.0M
2023-12-15 30.50 31.00 30.50 31.00 0.0M
2023-12-14 30.50 31.30 30.50 30.50 0.0M
2023-12-13 31.10 31.30 30.50 30.50 0.0M
2023-12-12 31.50 31.50 31.10 31.20 0.0M
2023-12-11 30.90 31.70 30.60 31.50 0.0M
2023-12-08 31.40 32.00 30.60 30.80 0.0M
2023-12-07 32.20 32.80 31.30 31.40 0.0M
2023-12-06 32.00 32.70 32.00 32.20 0.0M
2023-12-05 32.00 32.00 31.30 31.40 0.0M
2023-12-04 32.40 32.60 32.00 32.00 0.0M
2023-12-01 32.20 33.00 32.00 32.10 0.0M
2023-11-30 32.20 32.30 32.00 32.10 0.0M
2023-11-29 32.10 32.70 32.10 32.10 0.0M
2023-11-28 32.20 32.60 32.20 32.20 0.0M
2023-11-27 33.00 33.00 32.20 32.20 0.0M
2023-11-24 34.00 34.00 33.00 33.00 0.0M
2023-11-23 33.60 34.10 33.50 34.10 0.0M
2023-11-22 31.50 33.60 31.50 33.50 0.0M
2023-11-21 30.50 31.60 30.50 31.50 0.0M
2023-11-20 31.40 31.60 30.60 30.60 0.0M
2023-11-17 31.50 31.50 31.00 31.00 0.0M
2023-11-16 30.10 31.60 30.10 30.70 0.0M
2023-11-15 30.20 30.60 30.20 30.60 0.0M
2023-11-14 30.20 31.40 30.10 30.20 0.0M
2023-11-13 29.90 31.80 29.20 30.10 0.0M
2023-11-10 30.70 30.90 29.90 30.00 0.0M
2023-11-09 30.90 30.90 30.00 30.60 0.0M
2023-11-08 31.00 31.40 30.50 30.60 0.0M
2023-11-07 31.00 31.60 31.00 31.00 0.0M
2023-11-06 29.70 31.50 29.60 31.00 0.0M
2023-11-03 29.40 30.60 29.20 29.50 0.4M
2023-11-02 30.60 30.90 29.90 30.00 0.0M
2023-10-31 30.60 31.70 30.60 30.90 0.0M
2023-10-30 31.00 32.00 31.00 31.00 0.0M
2023-10-27 31.30 32.00 31.00 31.20 0.0M
2023-10-26 31.70 31.90 31.30 31.30 0.0M
2023-10-25 31.00 32.40 30.30 32.40 0.0M
2023-10-24 31.00 31.00 30.60 30.60 0.0M
2023-10-23 31.30 31.70 30.20 31.20 0.0M
2023-10-20 33.00 33.00 30.80 32.00 0.1M
2023-10-19 33.50 33.50 33.00 33.30 0.0M
2023-10-18 33.10 33.90 33.10 33.50 0.0M
2023-10-17 33.90 34.00 32.90 34.00 0.0M
2023-10-16 33.80 35.00 33.30 33.30 0.0M
2023-10-13 33.40 34.40 33.40 33.80 0.0M
2023-10-12 33.40 33.50 33.20 33.40 0.0M
2023-10-11 33.90 33.90 33.00 33.40 0.0M
2023-10-10 33.50 33.80 33.20 33.60 0.0M
2023-10-09 35.10 35.50 33.20 33.90 0.0M
2023-10-06 35.50 35.50 35.40 35.40 0.0M
2023-10-05 35.50 35.50 34.50 35.50 0.0M
2023-10-04 35.40 35.50 34.60 34.60 0.0M
2023-10-03 34.60 35.40 34.60 34.60 0.0M
2023-10-02 34.60 35.50 34.60 35.40 0.0M
2023-09-29 34.50 35.80 34.50 35.50 0.0M
2023-09-28 34.80 34.80 34.50 34.70 0.0M
2023-09-27 35.20 35.60 34.80 34.80 0.0M
2023-09-26 36.20 36.40 35.00 35.00 0.0M
2023-09-25 36.50 37.30 36.00 36.50 0.0M
2023-09-22 35.90 36.50 35.50 36.50 0.0M
2023-09-21 37.30 37.30 35.50 35.90 0.0M
2023-09-20 36.40 36.60 36.00 36.50 0.0M
2023-09-19 38.00 38.90 36.20 36.40 0.0M
2023-09-18 38.00 38.60 37.40 38.60 0.0M
2023-09-15 38.00 38.40 37.20 38.00 0.0M
2023-09-14 37.40 37.80 37.40 37.50 0.0M
2023-09-13 37.00 38.00 36.20 37.40 0.0M
2023-09-12 35.10 37.00 35.10 37.00 0.1M
2023-09-11 34.30 35.50 34.20 35.00 0.0M
2023-09-08 33.90 34.90 33.90 34.00 0.0M
2023-09-07 34.60 34.60 33.90 33.90 0.0M
2023-09-06 35.00 35.00 33.20 34.60 0.0M
2023-09-05 33.90 35.00 33.80 34.50 0.0M
2023-09-04 34.60 35.40 34.00 34.00 0.0M
2023-09-01 34.50 34.80 34.10 34.40 0.0M
2023-08-31 34.00 34.00 33.90 33.90 0.0M
2023-08-30 35.00 35.00 32.60 33.70 0.0M
2023-08-29 35.50 35.50 34.80 34.80 0.0M
2023-08-25 35.90 36.00 34.70 35.00 0.0M
2023-08-24 35.40 36.40 35.40 36.00 0.0M
2023-08-23 33.20 35.40 33.20 35.40 0.0M
2023-08-22 33.60 33.60 33.10 33.10 0.0M
2023-08-21 33.00 33.60 33.00 33.20 0.0M
2023-08-18 33.00 34.20 33.00 33.20 0.0M
2023-08-17 35.00 35.90 32.30 34.00 0.0M
2023-08-16 35.00 35.70 35.00 35.50 0.0M
2023-08-14 35.40 35.70 35.00 35.00 0.0M
2023-08-11 35.60 36.30 35.60 35.60 0.0M
2023-08-10 36.00 36.20 35.50 35.60 0.0M
2023-08-09 36.40 36.40 35.50 35.50 0.0M
2023-08-08 36.30 36.30 35.40 35.40 0.0M
2023-08-07 36.80 36.80 36.00 36.30 0.0M
2023-08-04 36.50 37.00 36.00 36.80 0.0M
2023-08-03 36.80 36.90 36.10 36.40 0.0M
2023-08-02 37.60 37.80 36.90 36.90 0.0M
2023-08-01 37.50 37.50 37.00 37.50 0.0M
2023-07-31 38.00 38.40 36.10 36.90 0.0M
2023-07-28 35.20 37.90 35.20 37.90 0.0M
2023-07-27 33.70 35.90 33.50 34.90 0.0M
2023-07-26 33.50 33.70 33.00 33.70 0.0M
2023-07-25 32.70 33.20 32.70 33.00 0.0M
2023-07-24 32.70 33.00 32.70 33.00 0.0M
2023-07-21 32.00 32.70 32.00 32.70 0.0M
2023-07-20 32.10 33.00 32.10 32.10 0.0M
2023-07-19 33.50 33.50 32.00 32.60 0.0M
2023-07-18 32.60 33.00 32.60 32.60 0.0M
2023-07-17 33.70 33.70 32.50 32.90 0.0M
2023-07-14 33.20 33.60 32.40 33.60 0.0M
2023-07-13 33.30 33.80 32.80 33.80 0.0M
2023-07-12 33.00 33.50 32.80 33.50 0.0M
2023-07-11 33.30 33.30 32.60 33.10 0.0M
2023-07-10 31.50 33.50 31.50 33.00 0.0M
2023-07-07 31.60 32.00 30.70 31.00 0.0M
2023-07-06 31.20 31.60 30.50 31.50 0.0M
2023-07-05 31.10 31.20 30.50 31.20 0.0M
2023-07-04 30.20 31.10 30.20 31.10 0.0M
2023-07-03 29.00 30.30 29.00 30.20 0.0M
2023-06-30 29.20 29.20 28.90 29.00 0.0M
2023-06-29 29.10 29.30 29.00 29.20 0.0M
2023-06-28 29.40 29.40 29.10 29.30 0.0M
2023-06-27 29.50 29.50 29.20 29.50 0.0M
2023-06-26 29.40 29.40 29.20 29.20 0.0M
2023-06-23 29.20 29.20 29.10 29.20 0.0M
2023-06-22 29.10 29.40 29.10 29.30 0.0M
2023-06-21 29.40 29.50 29.10 29.50 0.0M
2023-06-20 29.40 29.40 29.10 29.10 0.0M
2023-06-19 29.40 29.50 29.00 29.30 0.0M
2023-06-16 29.40 29.90 29.00 29.10 0.0M
2023-06-15 29.20 29.40 29.10 29.10 0.0M
2023-06-14 29.00 29.40 29.00 29.10 0.0M
2023-06-13 28.50 29.20 28.50 29.20 0.0M
2023-06-12 29.30 29.30 28.50 28.50 0.0M
2023-06-09 29.60 29.60 27.60 29.30 0.0M
2023-06-07 29.50 29.70 29.10 29.10 0.0M
2023-06-06 30.00 30.20 29.50 29.50 0.0M
2023-06-05 29.80 30.90 29.70 29.80 0.0M
2023-06-02 30.70 30.70 29.00 29.80 0.0M
2023-06-01 30.60 30.70 29.60 30.50 0.0M
2023-05-31 30.20 30.50 30.20 30.50 0.0M
2023-05-30 29.10 30.90 29.10 30.50 0.0M
2023-05-29 29.60 29.60 29.10 29.20 0.0M
2023-05-26 29.80 29.80 29.20 29.50 0.0M
2023-05-25 30.90 30.90 29.10 29.10 0.0M
2023-05-24 30.40 31.00 30.00 30.00 0.0M
2023-05-23 31.30 32.00 30.10 30.50 0.0M
2023-05-22 32.10 32.50 30.50 31.30 0.0M
2023-05-19 31.30 32.20 31.30 32.00 0.0M
2023-05-18 32.30 32.30 31.40 32.00 0.0M
2023-05-17 32.20 32.50 31.70 32.40 0.0M
2023-05-16 30.50 32.40 30.00 31.70 0.0M
2023-05-15 30.00 31.20 29.00 30.30 0.0M
2023-05-12 30.30 30.40 29.00 29.00 0.0M
2023-05-11 29.20 30.40 29.00 29.80 0.0M
2023-05-10 28.50 31.20 28.20 29.90 0.0M
2023-05-09 30.00 30.10 27.50 28.50 0.0M
2023-05-08 29.60 30.50 29.60 30.00 0.0M
2023-05-05 30.60 30.80 29.60 30.00 0.0M
2023-05-04 31.10 31.40 30.40 30.90 0.0M
2023-05-02 32.80 32.80 30.80 30.80 0.0M
2023-04-28 31.80 31.80 30.50 31.20 0.0M
2023-04-27 31.20 31.80 31.10 31.20 0.0M
2023-04-26 31.50 31.50 31.20 31.50 0.0M
2023-04-25 31.80 31.80 31.00 31.50 0.0M
2023-04-24 32.20 33.00 31.90 32.00 0.1M
2023-04-21 32.50 32.80 32.10 32.30 0.0M
2023-04-20 33.60 33.60 31.80 33.00 0.0M
2023-04-19 34.00 34.00 32.60 33.60 0.0M
2023-04-18 33.45 34.00 33.00 33.95 0.0M
2023-04-17 32.35 33.45 32.00 33.45 0.0M
2023-04-14 31.00 32.40 31.00 32.10 0.0M
2023-04-13 30.60 31.20 29.30 31.00 0.1M
2023-04-12 31.90 31.90 30.35 30.60 0.0M
2023-04-11 30.10 31.90 29.70 31.90 0.0M
2023-04-06 31.50 31.50 30.05 30.10 0.0M
2023-04-05 31.50 32.50 31.50 31.50 0.0M
2023-04-04 29.90 32.00 29.60 31.20 0.0M
2023-04-03 29.05 29.90 28.95 29.90 0.0M
2023-03-31 28.45 29.20 27.65 29.20 0.0M
2023-03-30 27.95 28.50 27.95 28.50 0.0M
2023-03-29 28.20 28.55 28.00 28.50 0.0M
2023-03-28 27.00 28.65 27.00 28.10 0.0M
2023-03-27 25.70 28.25 25.70 27.00 0.0M
2023-03-24 26.30 26.30 26.00 26.00 0.0M
2023-03-23 26.35 26.60 26.00 26.60 0.0M
2023-03-22 26.40 26.40 25.50 25.90 0.0M
2023-03-21 26.50 26.90 25.40 25.50 0.0M
2023-03-20 26.30 26.90 25.25 26.60 0.0M
2023-03-17 25.85 26.50 25.85 26.30 0.0M
2023-03-16 25.00 25.85 24.90 25.80 0.0M
2023-03-15 26.25 26.40 25.15 25.30 0.0M
2023-03-14 26.60 26.60 25.90 25.90 0.0M
2023-03-13 27.30 27.30 26.00 26.45 0.1M
2023-03-10 27.10 27.40 26.90 27.35 0.0M
2023-03-09 27.20 27.40 26.95 27.10 0.0M
2023-03-08 27.45 27.45 26.50 27.00 0.1M
2023-03-07 27.50 27.65 26.50 26.50 0.0M
2023-03-06 27.80 27.85 27.50 27.55 0.0M
2023-03-03 27.40 27.70 27.10 27.60 0.0M
2023-03-02 27.35 27.35 26.90 27.15 0.0M
2023-03-01 28.80 28.80 27.50 27.50 0.0M
2023-02-28 27.90 28.00 27.10 27.35 0.0M
2023-02-27 27.00 28.10 27.00 27.90 0.0M
2023-02-24 27.30 27.50 27.00 27.00 0.0M
2023-02-23 27.90 27.90 27.85 27.90 0.0M
2023-02-22 28.00 28.00 27.00 27.00 0.0M
2023-02-21 28.00 28.20 27.20 28.20 0.0M
2023-02-20 27.80 28.00 27.60 28.00 0.0M
2023-02-17 27.95 28.50 27.80 27.80 0.0M
2023-02-16 28.95 28.95 27.90 27.90 0.0M
2023-02-15 28.85 28.85 28.40 28.70 0.0M
2023-02-14 28.75 29.20 28.40 28.45 0.0M
2023-02-13 28.50 28.60 28.35 28.60 0.0M
2023-02-10 29.00 29.00 28.30 28.50 0.1M
2023-02-09 28.60 29.25 28.10 28.70 0.0M
2023-02-08 27.75 29.10 27.75 28.45 0.1M
2023-02-07 25.85 27.85 25.85 26.80 0.2M
2023-02-06 26.20 26.75 25.80 25.85 0.0M
2023-02-03 26.70 27.00 26.20 26.20 0.0M
2023-02-02 27.00 27.35 26.70 26.70 0.0M
2023-02-01 27.00 27.15 26.80 26.90 0.0M
2023-01-31 27.00 27.20 26.80 26.85 0.0M
2023-01-30 27.15 27.25 26.90 27.25 0.0M
2023-01-27 27.40 27.40 27.00 27.30 0.0M
2023-01-26 28.10 28.25 26.80 26.80 0.0M
2023-01-25 27.30 27.80 26.70 26.70 0.0M
2023-01-24 28.20 28.20 27.60 27.60 0.0M
2023-01-23 28.05 28.55 27.10 28.20 0.2M
2023-01-20 28.50 28.65 28.05 28.10 0.0M
2023-01-19 29.30 29.40 28.25 28.65 0.0M
2023-01-18 28.50 29.30 28.30 28.75 0.0M
2023-01-17 27.50 28.50 27.05 28.30 0.0M
2023-01-16 26.90 27.55 26.60 27.55 0.0M
2023-01-13 27.25 27.50 26.05 26.80 0.0M
2023-01-12 27.10 27.60 26.50 26.95 0.0M
2023-01-11 27.60 27.90 27.00 27.65 0.0M
2023-01-10 27.15 28.00 27.15 27.50 0.2M
2023-01-09 25.70 28.00 25.50 27.00 0.1M
2023-01-05 25.25 25.70 25.10 25.25 0.2M
2023-01-04 25.50 25.90 25.00 25.00 0.0M
2023-01-03 26.25 26.25 25.30 25.30 0.0M
2023-01-02 26.50 27.50 25.65 25.95 0.0M