Unibep SA

UNIP
🏛️ poland →
10.70
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
2021-12-30 10.35 10.40 10.25 10.30 0.0M
2021-12-29 10.20 10.35 10.10 10.35 0.0M
2021-12-28 10.35 10.35 9.90 10.20 0.0M
2021-12-27 11.00 11.00 10.15 10.15 0.0M
2021-12-23 10.70 11.00 10.55 11.00 0.0M
2021-12-22 11.30 11.30 10.55 11.05 0.0M
2021-12-21 11.60 11.70 11.25 11.35 0.0M
2021-12-20 11.90 11.90 11.35 11.60 0.0M
2021-12-17 10.15 11.40 10.10 10.95 0.0M
2021-12-16 9.90 10.15 9.90 10.15 0.0M
2021-12-15 10.30 10.30 9.90 9.90 0.0M
2021-12-14 10.65 10.65 10.30 10.30 0.0M
2021-12-13 10.70 10.70 10.65 10.65 0.0M
2021-12-09 10.80 10.80 10.70 10.70 0.0M
2021-12-08 10.70 11.05 10.65 10.70 0.0M
2021-12-07 10.80 10.80 10.65 10.65 0.0M
2021-12-06 10.70 11.00 10.70 10.80 0.0M
2021-12-03 10.60 10.65 10.60 10.60 0.0M
2021-12-02 10.60 10.60 10.40 10.40 0.0M
2021-12-01 10.30 10.65 10.30 10.60 0.0M
2021-11-30 10.50 10.55 10.25 10.25 0.0M
2021-11-29 10.00 10.60 10.00 10.40 0.0M
2021-11-26 10.55 10.55 10.10 10.10 0.0M
2021-11-25 10.55 10.65 10.40 10.45 0.0M
2021-11-24 10.35 10.40 10.35 10.35 0.0M
2021-11-23 10.30 10.35 10.30 10.35 0.0M
2021-11-22 10.40 10.60 10.00 10.60 0.0M
2021-11-19 11.15 11.15 10.65 10.65 0.0M
2021-11-18 11.00 11.25 10.90 11.15 0.0M
2021-11-17 11.50 11.50 11.20 11.20 0.0M
2021-11-16 11.80 11.80 11.50 11.65 0.0M
2021-11-15 11.50 11.85 11.50 11.80 0.0M
2021-11-12 11.80 11.80 11.80 11.80 0.0M
2021-11-10 12.00 12.00 11.55 11.85 0.0M
2021-11-09 11.65 12.00 11.60 11.95 0.0M
2021-11-08 11.95 11.95 11.55 11.65 0.0M
2021-11-05 12.00 12.00 11.75 11.90 0.0M
2021-11-04 11.90 12.00 11.65 11.85 0.0M
2021-11-03 11.90 11.90 11.80 11.90 0.0M
2021-11-02 12.00 12.00 11.80 11.80 0.0M
2021-10-29 11.55 11.90 11.55 11.90 0.0M
2021-10-28 11.75 11.75 11.55 11.55 0.0M
2021-10-27 11.35 11.80 11.30 11.55 0.0M
2021-10-26 11.80 11.80 11.30 11.30 0.0M
2021-10-25 11.75 11.90 11.70 11.90 0.0M
2021-10-22 11.90 11.90 11.75 11.75 0.0M
2021-10-21 11.95 11.95 11.90 11.90 0.0M
2021-10-20 11.65 11.95 11.65 11.95 0.0M
2021-10-19 12.15 12.15 11.65 11.65 0.0M
2021-10-18 12.20 12.20 11.90 12.00 0.0M
2021-10-15 12.20 12.25 12.10 12.20 0.0M
2021-10-14 12.30 12.30 11.90 12.25 0.0M
2021-10-13 12.05 12.30 11.95 12.30 0.0M
2021-10-12 11.90 12.05 11.90 12.05 0.0M
2021-10-11 11.65 11.90 11.65 11.90 0.0M
2021-10-08 11.70 11.90 11.65 11.65 0.0M
2021-10-07 12.00 12.00 11.55 11.80 0.1M
2021-10-06 12.00 12.00 11.70 12.00 0.0M
2021-10-05 11.75 12.00 11.50 12.00 0.0M
2021-10-04 11.90 11.90 11.60 11.75 0.0M
2021-10-01 11.80 12.00 11.80 11.95 0.0M
2021-09-30 11.65 11.70 11.60 11.65 0.0M
2021-09-29 11.50 11.70 11.50 11.60 0.0M
2021-09-28 11.80 11.80 11.70 11.70 0.0M
2021-09-27 11.95 11.95 11.90 11.90 0.0M
2021-09-24 12.25 12.25 12.00 12.00 0.0M
2021-09-23 12.30 12.35 12.05 12.30 0.0M
2021-09-22 12.35 12.35 12.35 12.35 0.0M
2021-09-21 11.30 12.40 11.30 12.35 0.0M
2021-09-20 11.75 11.75 11.40 11.55 0.0M
2021-09-17 11.95 11.95 11.75 11.80 0.0M
2021-09-16 12.20 12.30 11.70 11.95 0.0M
2021-09-15 12.70 12.85 12.00 12.05 0.0M
2021-09-14 12.80 12.80 12.60 12.70 0.0M
2021-09-13 12.45 12.75 12.45 12.75 0.0M
2021-09-10 13.10 13.30 12.50 12.50 0.0M
2021-09-09 12.90 13.05 12.90 13.05 0.0M
2021-09-08 13.05 13.45 12.90 12.90 0.0M
2021-09-07 13.10 13.10 12.90 12.90 0.0M
2021-09-06 13.00 13.45 12.90 12.90 0.0M
2021-09-03 13.05 13.45 13.00 13.45 0.0M
2021-09-02 12.90 13.50 12.90 13.15 0.0M
2021-09-01 13.40 13.50 12.40 12.90 0.0M
2021-08-31 13.25 13.40 13.15 13.20 0.0M
2021-08-30 12.70 13.50 12.70 13.25 0.0M
2021-08-27 12.60 12.65 12.50 12.65 0.0M
2021-08-26 12.60 12.60 12.60 12.60 0.0M
2021-08-25 12.55 12.90 12.55 12.65 0.0M
2021-08-24 12.80 12.80 12.55 12.55 0.0M
2021-08-23 13.00 13.50 12.35 12.45 0.0M
2021-08-20 12.85 12.95 12.65 12.95 0.0M
2021-08-19 12.95 12.95 12.55 12.90 0.0M
2021-08-18 12.65 12.95 12.60 12.85 0.0M
2021-08-17 12.45 12.90 12.40 12.60 0.0M
2021-08-16 12.55 12.80 12.50 12.50 0.0M
2021-08-13 13.00 13.00 12.65 12.90 0.0M
2021-08-12 13.45 13.50 12.85 13.00 0.0M
2021-08-11 13.65 13.80 13.50 13.50 0.0M
2021-08-10 13.60 14.00 13.00 14.00 0.0M
2021-08-09 14.10 14.15 13.50 13.60 0.0M
2021-08-06 14.10 14.10 13.55 13.90 0.0M
2021-08-05 14.15 14.15 13.55 14.10 0.0M
2021-08-04 14.15 14.15 14.00 14.15 0.0M
2021-08-03 14.40 14.40 13.95 14.20 0.0M
2021-08-02 14.60 14.60 14.00 14.20 0.0M
2021-07-30 14.00 14.45 13.50 14.45 0.0M
2021-07-29 14.05 14.20 13.85 14.20 0.0M
2021-07-28 13.70 14.80 13.50 14.05 0.0M
2021-07-27 13.60 14.00 13.25 13.70 0.0M
2021-07-26 13.40 13.50 13.15 13.50 0.0M
2021-07-23 12.95 14.20 12.95 13.40 0.0M
2021-07-22 12.00 13.00 12.00 13.00 0.0M
2021-07-21 12.00 12.00 11.95 12.00 0.0M
2021-07-20 11.85 12.00 11.85 11.85 0.0M
2021-07-19 12.30 12.30 11.80 12.00 0.0M
2021-07-16 12.25 12.50 12.25 12.50 0.0M
2021-07-15 12.20 12.45 12.20 12.25 0.0M
2021-07-14 12.40 12.50 12.10 12.45 0.0M
2021-07-13 12.10 12.45 12.05 12.45 0.0M
2021-07-12 12.15 12.40 11.80 12.40 0.0M
2021-07-09 12.15 12.15 11.90 11.90 0.0M
2021-07-08 12.20 12.20 12.00 12.00 0.0M
2021-07-07 12.50 12.50 12.25 12.40 0.0M
2021-07-06 12.50 12.50 12.30 12.50 0.0M
2021-07-05 12.20 12.50 12.20 12.30 0.0M
2021-07-02 12.10 12.50 12.10 12.50 0.0M
2021-07-01 12.45 12.45 11.70 12.05 0.0M
2021-06-30 12.85 12.95 12.60 12.70 0.0M
2021-06-29 13.05 13.30 13.05 13.15 0.0M
2021-06-28 13.40 13.40 12.90 12.90 0.0M
2021-06-25 13.35 13.35 13.00 13.35 0.0M
2021-06-24 13.15 13.50 13.15 13.25 0.0M
2021-06-23 13.10 13.30 13.00 13.15 0.0M
2021-06-22 13.10 13.10 12.75 12.90 0.0M
2021-06-21 12.95 12.95 12.95 12.95 0.0M
2021-06-18 13.00 13.00 12.75 12.80 0.0M
2021-06-17 12.95 13.10 12.75 13.00 0.0M
2021-06-16 13.00 13.10 12.75 12.75 0.0M
2021-06-15 13.50 13.50 12.75 12.95 0.0M
2021-06-14 13.30 13.65 13.30 13.45 0.0M
2021-06-11 13.50 13.50 12.90 13.20 0.0M
2021-06-10 12.80 13.70 12.55 13.00 0.0M
2021-06-09 12.95 13.00 12.70 12.70 0.0M
2021-06-08 12.20 13.00 12.10 13.00 0.0M
2021-06-07 11.95 12.70 11.90 12.45 0.0M
2021-06-04 11.95 12.00 11.90 12.00 0.0M
2021-06-02 12.20 12.30 11.95 11.95 0.0M
2021-06-01 11.85 12.40 11.85 12.20 0.0M
2021-05-31 11.95 12.40 11.75 12.40 0.0M
2021-05-28 11.80 12.10 11.60 11.90 0.1M
2021-05-27 12.15 12.15 11.85 11.90 0.0M
2021-05-26 12.05 12.10 11.70 12.10 0.0M
2021-05-25 12.15 12.50 11.65 12.35 0.0M
2021-05-24 11.95 12.00 11.60 11.70 0.0M
2021-05-21 11.60 12.00 11.40 11.85 0.0M
2021-05-20 11.95 12.35 11.60 11.60 0.0M
2021-05-19 12.50 12.50 11.95 11.95 0.0M
2021-05-18 12.55 12.70 12.30 12.35 0.0M
2021-05-17 12.20 12.80 12.20 12.50 0.0M
2021-05-14 11.15 11.85 11.15 11.80 0.0M
2021-05-13 11.35 11.35 11.15 11.35 0.0M
2021-05-12 11.85 11.85 11.30 11.35 0.0M
2021-05-11 11.80 11.85 11.55 11.70 0.0M
2021-05-10 11.60 11.60 11.35 11.55 0.0M
2021-05-07 10.95 11.70 10.95 11.35 0.0M
2021-05-06 11.00 11.25 10.90 11.00 0.0M
2021-05-05 10.50 11.30 10.50 11.00 0.0M
2021-05-04 10.70 10.70 10.40 10.45 0.0M
2021-04-30 11.00 11.00 9.90 10.70 0.0M
2021-04-29 10.55 11.25 10.55 11.10 0.0M
2021-04-28 11.00 11.00 10.55 10.55 0.0M
2021-04-27 11.10 11.25 10.80 10.95 0.0M
2021-04-26 11.75 11.80 11.00 11.00 0.0M
2021-04-23 11.30 11.35 11.25 11.25 0.0M
2021-04-22 11.50 11.50 11.20 11.20 0.0M
2021-04-21 11.35 11.65 11.30 11.35 0.0M
2021-04-20 11.20 11.35 10.80 11.35 0.0M
2021-04-19 11.15 11.20 11.00 11.20 0.0M
2021-04-16 10.90 11.10 10.85 11.10 0.0M
2021-04-15 11.00 11.05 10.80 11.05 0.0M
2021-04-14 11.30 11.40 10.80 11.00 0.0M
2021-04-13 11.00 11.35 11.00 11.25 0.0M
2021-04-12 10.85 11.20 10.85 11.20 0.0M
2021-04-09 10.80 10.80 10.65 10.70 0.0M
2021-04-08 10.90 11.00 10.70 10.80 0.0M
2021-04-07 11.20 11.20 10.70 10.80 0.0M
2021-04-06 11.00 11.25 10.90 11.20 0.0M
2021-04-01 11.20 11.20 10.70 11.00 0.0M
2021-03-31 11.05 11.10 10.75 11.10 0.0M
2021-03-30 11.00 11.05 11.00 11.05 0.0M
2021-03-29 10.65 11.00 10.65 10.95 0.0M
2021-03-26 10.60 10.80 10.60 10.75 0.0M
2021-03-25 10.65 10.70 10.50 10.60 0.0M
2021-03-24 10.85 11.00 10.60 10.65 0.0M
2021-03-23 10.90 10.90 10.70 10.85 0.0M
2021-03-22 11.10 11.10 10.80 10.95 0.0M
2021-03-19 10.80 11.20 10.80 11.05 0.0M
2021-03-18 10.90 11.15 10.80 10.80 0.0M
2021-03-17 11.60 11.70 10.45 10.90 0.0M
2021-03-16 11.80 11.80 11.30 11.35 0.0M
2021-03-15 11.80 11.80 11.55 11.80 0.0M
2021-03-12 11.80 11.80 11.55 11.80 0.0M
2021-03-11 11.75 11.80 11.60 11.60 0.0M
2021-03-10 11.80 11.80 11.55 11.80 0.0M
2021-03-09 11.55 11.75 11.50 11.75 0.0M
2021-03-08 11.35 11.80 11.30 11.55 0.0M
2021-03-05 12.00 12.15 11.40 11.55 0.0M
2021-03-04 12.50 12.50 11.75 11.95 0.0M
2021-03-03 12.80 13.05 12.40 12.75 0.0M
2021-03-02 11.85 12.70 11.85 12.70 0.0M
2021-03-01 10.85 11.80 10.30 11.75 0.0M
2021-02-26 10.95 10.95 10.55 10.90 0.0M
2021-02-25 10.95 11.25 10.45 10.95 0.0M
2021-02-24 10.80 10.95 10.50 10.95 0.0M
2021-02-23 11.10 11.10 10.20 10.70 0.0M
2021-02-22 11.40 11.40 11.00 11.20 0.0M
2021-02-19 11.30 11.50 10.85 11.45 0.0M
2021-02-18 11.75 11.75 11.00 11.05 0.0M
2021-02-17 11.55 11.70 11.30 11.60 0.0M
2021-02-16 12.00 12.00 11.35 11.50 0.0M
2021-02-15 12.00 12.25 11.60 11.80 0.0M
2021-02-12 12.05 12.20 11.85 12.00 0.0M
2021-02-11 11.80 12.00 11.80 11.80 0.0M
2021-02-10 11.50 11.95 11.50 11.85 0.0M
2021-02-09 11.50 11.90 11.30 11.45 0.0M
2021-02-08 11.75 11.90 11.35 11.90 0.0M
2021-02-05 11.40 11.80 11.30 11.80 0.0M
2021-02-04 10.50 11.40 10.50 11.05 0.0M
2021-02-03 10.35 11.15 10.30 10.60 0.1M
2021-02-02 10.20 10.50 9.70 9.90 0.0M
2021-02-01 9.60 10.10 9.60 10.10 0.0M
2021-01-29 9.40 9.70 9.20 9.60 0.0M
2021-01-28 9.02 9.10 8.74 9.10 0.0M
2021-01-27 9.40 9.40 9.00 9.00 0.0M
2021-01-26 9.22 9.30 9.22 9.30 0.0M
2021-01-25 9.34 9.34 9.22 9.30 0.0M
2021-01-22 9.16 9.34 9.16 9.30 0.0M
2021-01-21 9.12 9.14 9.10 9.14 0.0M
2021-01-20 9.40 9.40 9.06 9.06 0.0M
2021-01-19 9.38 9.38 9.30 9.36 0.0M
2021-01-18 9.06 9.36 9.06 9.30 0.0M
2021-01-15 9.06 9.26 9.04 9.08 0.0M
2021-01-14 8.90 9.40 8.90 9.20 0.0M
2021-01-13 9.00 9.00 8.80 8.80 0.0M
2021-01-12 9.28 9.40 8.74 8.98 0.0M
2021-01-11 9.40 9.40 9.14 9.22 0.0M
2021-01-08 9.30 9.32 8.72 9.30 0.0M
2021-01-07 8.70 9.34 8.68 9.20 0.0M
2021-01-05 8.70 9.00 8.70 8.90 0.0M
2021-01-04 8.20 8.62 8.18 8.50 0.0M