Asbisc Enterprises Plc

ASBP
🏛️ 波兰 →
27.10
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 28.28 28.58 27.92 27.92 44.1K
09:05 27.96 27.98 27.62 27.62 10.4K
09:10 27.70 27.96 27.68 27.80 7.9K
09:15 27.72 27.94 27.70 27.78 5.0K
09:20 27.80 27.80 27.70 27.74 0.8K
09:25 27.80 27.80 27.62 27.74 4.2K
09:30 27.60 27.74 27.60 27.74 5.4K
09:35 27.74 27.84 27.70 27.84 1.5K
09:40 27.84 27.86 27.72 27.86 1.0K
09:45 27.90 27.94 27.80 27.80 4.5K
09:50 27.94 27.94 27.78 27.78 2.0K
09:55 27.84 27.84 27.76 27.76 0.2K
10:00 27.84 27.84 27.84 27.84 0.2K
10:05 27.84 27.90 27.84 27.90 0.7K
10:10 27.90 27.90 27.90 27.90 0.0K
10:15 27.80 27.84 27.80 27.80 1.0K
10:20 27.78 27.78 27.74 27.78 0.6K
10:25 27.78 27.78 27.70 27.70 4.4K
10:30 27.70 27.76 27.70 27.76 0.1K
10:35 27.76 27.78 27.68 27.68 0.2K
10:40 27.78 27.78 27.70 27.70 0.1K
10:45 27.70 27.70 27.70 27.70 0.3K
10:50 27.68 27.76 27.66 27.76 0.8K
10:55 27.76 27.76 27.68 27.70 0.1K
11:00 27.70 27.70 27.68 27.68 0.3K
11:05 27.68 27.68 27.68 27.68 0.1K
11:10 27.76 27.76 27.66 27.66 0.3K
11:20 27.66 27.78 27.66 27.78 0.0K
11:25 27.78 27.78 27.64 27.64 0.3K
11:30 27.64 27.70 27.64 27.70 0.1K
11:35 27.74 27.76 27.74 27.76 0.4K
11:40 27.70 27.74 27.70 27.74 0.0K
11:45 27.70 27.74 27.70 27.74 0.1K
11:50 27.72 27.72 27.66 27.72 0.3K
11:55 27.72 27.74 27.66 27.74 0.1K
12:00 27.74 27.74 27.70 27.74 0.0K
12:05 27.74 27.78 27.74 27.78 0.8K
12:10 27.78 27.78 27.66 27.66 0.6K
12:15 27.80 27.84 27.72 27.84 1.3K
12:20 27.86 27.86 27.86 27.86 0.6K
12:30 27.86 27.88 27.86 27.88 0.5K
12:35 27.88 27.88 27.80 27.86 0.1K
12:40 27.88 27.88 27.74 27.84 0.7K
12:45 27.84 27.90 27.80 27.90 1.8K
12:50 27.90 27.90 27.78 27.90 1.1K
12:55 27.90 27.90 27.90 27.90 0.0K
13:00 27.90 27.90 27.90 27.90 0.2K
13:05 27.90 27.90 27.90 27.90 0.0K
13:10 27.80 27.90 27.80 27.90 0.9K
13:15 27.90 27.90 27.90 27.90 0.0K
13:20 27.90 27.90 27.90 27.90 0.0K
13:25 27.88 27.88 27.78 27.78 0.2K
13:30 27.76 27.90 27.76 27.90 0.1K
13:35 27.90 27.90 27.80 27.88 0.7K
13:40 27.86 27.86 27.80 27.80 0.6K
13:45 27.86 27.88 27.74 27.88 0.2K
13:50 27.76 27.76 27.76 27.76 0.0K
14:00 27.80 27.88 27.80 27.88 0.3K
14:05 27.80 27.80 27.80 27.80 0.1K
14:10 27.88 27.88 27.88 27.88 0.0K
14:15 27.88 27.88 27.80 27.80 0.3K
14:20 27.88 27.88 27.88 27.88 0.0K
14:25 27.88 27.88 27.88 27.88 0.0K
14:30 27.82 27.82 27.82 27.82 0.2K
14:35 27.78 27.80 27.76 27.80 0.6K
14:40 27.90 27.90 27.80 27.80 1.0K
14:45 27.74 27.88 27.74 27.88 0.7K
14:50 27.88 27.88 27.88 27.88 0.1K
14:55 27.80 27.80 27.80 27.80 1.2K
15:00 27.80 27.80 27.80 27.80 0.8K
15:05 27.88 27.88 27.88 27.88 0.0K
15:10 27.90 27.90 27.90 27.90 0.0K
15:15 27.90 27.90 27.90 27.90 0.0K
15:20 27.90 27.90 27.90 27.90 0.0K
15:25 27.84 27.90 27.84 27.86 0.0K
15:30 27.86 27.86 27.86 27.86 1.0K
15:35 27.82 27.86 27.82 27.82 0.1K
15:40 27.86 27.86 27.80 27.80 0.4K
15:45 27.86 27.90 27.86 27.90 0.5K
15:50 27.80 27.80 27.80 27.80 0.0K
15:55 27.90 27.90 27.80 27.80 0.1K
16:00 27.90 27.90 27.90 27.90 0.0K
16:05 27.84 27.84 27.84 27.84 0.1K
16:10 27.84 27.84 27.84 27.84 0.1K
16:15 27.90 27.90 27.84 27.88 0.3K
16:20 27.82 27.90 27.82 27.90 0.3K
16:25 27.82 27.82 27.82 27.82 0.2K
16:30 27.90 27.90 27.82 27.82 0.2K
16:35 27.80 27.90 27.80 27.90 0.1K
16:40 27.90 27.90 27.82 27.82 0.2K
16:45 27.82 27.88 27.82 27.88 0.1K
17:00 27.78 27.78 27.78 27.78 1.7K
17:05 27.78 27.78 27.78 27.78 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 27.20 27.46 27.06 27.10 0.0M
2025-09-25 27.72 27.80 27.02 27.68 0.1M
2025-09-24 27.92 27.92 27.34 27.72 0.0M
2025-09-23 27.78 28.14 27.60 27.78 0.1M
2025-09-22 28.28 28.58 27.58 27.78 0.1M
2025-09-19 27.58 27.84 27.16 27.40 0.1M
2025-09-18 27.28 27.56 27.14 27.56 0.0M
2025-09-17 27.22 27.54 27.06 27.28 0.0M
2025-09-16 27.68 27.80 27.20 27.22 0.0M
2025-09-15 27.72 27.94 27.46 27.70 0.1M
2025-09-12 27.64 27.70 27.20 27.46 0.0M
2025-09-11 27.08 27.74 26.80 27.66 0.1M
2025-09-10 27.60 27.60 26.96 27.10 0.1M
2025-09-09 28.10 28.10 27.58 27.82 0.0M
2025-09-08 27.98 28.10 27.72 28.10 0.1M
2025-09-05 27.76 28.16 27.54 27.54 0.1M
2025-09-04 27.40 27.60 27.00 27.60 0.1M
2025-09-03 27.40 27.70 26.90 27.20 0.1M
2025-09-02 26.56 26.80 26.32 26.54 0.0M
2025-09-01 27.00 27.08 26.04 26.32 0.1M
2025-08-29 27.18 27.28 26.72 26.84 0.0M
2025-08-28 27.00 27.24 26.72 27.02 0.0M
2025-08-27 27.20 27.32 26.64 26.80 0.1M
2025-08-26 27.62 27.68 27.30 27.32 0.1M
2025-08-25 28.12 28.12 27.58 27.68 0.1M
2025-08-22 28.30 28.30 27.50 27.76 0.0M
2025-08-21 28.64 28.70 27.52 27.98 0.1M
2025-08-20 28.46 28.60 28.14 28.36 0.0M
2025-08-19 28.02 28.74 28.02 28.70 0.0M
2025-08-18 28.38 28.40 27.88 28.02 0.0M
2025-08-14 28.80 28.80 27.96 28.38 0.1M
2025-08-13 28.70 28.96 28.54 28.80 0.1M
2025-08-12 28.60 29.14 28.40 28.70 0.1M
2025-08-11 28.80 29.28 28.40 28.60 0.1M
2025-08-08 27.86 28.78 27.86 28.58 0.2M
2025-08-07 27.90 28.34 27.00 27.76 0.3M
2025-08-06 27.96 29.06 27.96 28.56 0.1M
2025-08-05 28.20 28.44 27.82 27.86 0.1M
2025-08-04 27.18 28.34 27.00 28.20 0.1M
2025-08-01 27.36 27.60 26.80 27.00 0.2M
2025-07-31 27.72 27.98 27.26 27.36 0.1M
2025-07-30 27.80 28.16 27.56 27.72 0.1M
2025-07-29 28.06 28.32 27.76 27.80 0.1M
2025-07-28 28.30 28.74 27.74 28.04 0.1M
2025-07-25 28.74 29.24 28.14 28.20 0.1M
2025-07-24 29.00 29.00 28.24 28.58 0.2M
2025-07-23 29.70 29.70 28.90 29.04 0.2M
2025-07-22 28.70 29.80 28.64 29.70 0.5M
2025-07-21 27.40 27.80 27.40 27.68 0.1M
2025-07-18 26.60 27.30 26.60 27.30 0.3M
2025-07-17 26.06 26.46 25.94 26.30 0.1M
2025-07-16 25.70 26.20 25.64 26.04 0.0M
2025-07-15 25.80 26.40 25.70 25.72 0.1M
2025-07-14 25.70 25.80 25.50 25.62 0.0M
2025-07-11 25.90 25.96 25.44 25.74 0.1M
2025-07-10 26.28 26.46 25.84 26.00 0.1M
2025-07-09 26.90 26.90 26.30 26.30 0.1M
2025-07-08 25.82 26.94 25.80 26.62 0.2M
2025-07-07 26.00 26.20 25.66 25.82 0.1M
2025-07-04 26.40 26.60 25.90 26.00 0.1M
2025-07-03 25.00 26.32 25.00 26.32 0.2M
2025-07-02 25.04 25.48 25.00 25.00 0.1M
2025-07-01 24.82 25.32 24.66 25.02 0.2M
2025-06-30 24.90 24.96 24.50 24.54 0.1M
2025-06-27 24.40 25.04 24.08 24.90 0.2M
2025-06-26 23.98 24.48 23.74 24.40 0.4M
2025-06-25 23.50 23.62 23.20 23.30 0.1M
2025-06-24 23.30 23.72 23.12 23.30 0.2M
2025-06-23 23.24 23.48 22.66 23.02 0.5M
2025-06-20 21.50 21.72 21.28 21.28 0.1M
2025-06-18 21.80 21.96 21.28 21.36 0.1M
2025-06-17 21.98 22.20 21.64 21.80 0.1M
2025-06-16 22.30 22.58 21.92 21.92 0.1M
2025-06-13 22.02 22.30 21.80 22.24 0.1M
2025-06-12 22.30 22.40 21.76 22.18 0.1M
2025-06-11 22.50 22.50 22.04 22.18 0.1M
2025-06-10 22.78 22.78 22.34 22.42 0.1M
2025-06-09 22.44 22.74 22.32 22.74 0.1M
2025-06-06 22.66 22.76 22.14 22.40 0.1M
2025-06-05 22.50 22.68 22.40 22.40 0.1M
2025-06-04 22.60 22.80 22.10 22.44 0.2M
2025-06-03 22.78 23.00 22.40 22.92 0.1M
2025-06-02 22.68 22.98 22.46 22.90 0.1M
2025-05-30 23.00 23.16 22.58 22.96 0.1M
2025-05-29 23.80 23.80 23.04 23.12 0.1M
2025-05-28 23.90 24.18 23.64 23.80 0.1M
2025-05-27 23.92 24.10 23.78 23.82 0.0M
2025-05-26 24.32 24.54 23.82 23.92 0.1M
2025-05-23 24.60 24.86 23.76 24.20 0.2M
2025-05-22 24.32 24.66 23.82 24.60 0.4M
2025-05-21 23.90 23.90 22.86 23.32 0.1M
2025-05-20 23.90 23.98 23.42 23.46 0.1M
2025-05-19 24.00 24.32 23.80 23.90 0.1M
2025-05-16 23.64 23.96 23.64 23.88 0.1M
2025-05-15 24.48 24.68 24.20 24.48 0.1M
2025-05-14 24.10 24.56 24.10 24.56 0.2M
2025-05-13 24.00 24.08 23.64 24.02 0.2M
2025-05-12 23.50 24.02 23.50 23.86 0.2M
2025-05-09 24.02 24.34 23.26 23.40 0.5M
2025-05-08 23.26 24.60 22.78 24.02 0.8M
2025-05-07 26.98 26.98 26.60 26.84 0.0M
2025-05-06 27.00 27.00 26.48 26.80 0.1M
2025-05-05 26.74 27.04 26.56 27.00 0.1M
2025-05-02 25.70 27.10 25.64 26.68 0.1M
2025-04-30 26.60 26.74 25.80 26.00 0.1M
2025-04-29 26.50 26.74 26.40 26.60 0.0M
2025-04-28 26.58 26.82 26.22 26.38 0.1M
2025-04-25 26.70 26.82 26.18 26.40 0.1M
2025-04-24 25.80 26.62 25.50 26.62 0.2M
2025-04-23 25.18 25.86 25.00 25.80 0.1M
2025-04-22 23.96 25.00 23.92 24.86 0.1M
2025-04-17 24.00 24.14 23.64 23.84 0.0M
2025-04-16 23.86 24.20 23.50 24.00 0.0M
2025-04-15 24.18 24.76 23.66 23.94 0.1M
2025-04-14 23.50 24.28 23.34 24.08 0.2M
2025-04-11 22.84 23.08 22.42 22.48 0.1M
2025-04-10 24.48 24.90 22.80 22.88 0.4M
2025-04-09 22.30 22.80 21.04 21.12 0.5M
2025-04-08 23.50 23.74 22.60 23.18 0.1M
2025-04-07 22.00 23.50 19.80 23.04 0.4M
2025-04-04 25.00 25.04 23.60 24.12 0.5M
2025-04-03 25.80 25.94 25.40 25.60 0.2M
2025-04-02 26.38 26.40 25.92 26.00 0.2M
2025-04-01 25.84 26.64 25.84 26.40 0.1M
2025-03-31 26.58 26.64 25.84 25.84 0.3M
2025-03-28 26.80 26.98 26.36 26.70 0.2M
2025-03-27 27.20 27.36 26.70 26.80 0.2M
2025-03-26 27.30 27.48 26.62 27.18 0.3M
2025-03-25 26.80 27.88 26.44 27.38 0.6M
2025-03-24 25.80 26.72 25.72 26.34 0.2M
2025-03-21 25.44 26.04 25.20 25.90 0.2M
2025-03-20 25.46 25.70 25.06 25.18 0.1M
2025-03-19 26.00 26.00 25.12 25.20 0.1M
2025-03-18 25.68 26.48 25.50 26.04 0.4M
2025-03-17 24.50 25.60 24.40 25.36 0.2M
2025-03-14 23.82 24.66 23.60 24.48 0.2M
2025-03-13 23.68 23.86 23.32 23.78 0.1M
2025-03-12 23.30 23.86 23.30 23.60 0.1M
2025-03-11 23.40 23.84 23.24 23.24 0.1M
2025-03-10 23.62 23.92 23.00 23.76 0.1M
2025-03-07 23.46 23.66 23.32 23.64 0.0M
2025-03-06 23.30 23.80 23.12 23.62 0.1M
2025-03-05 22.86 23.40 22.86 23.30 0.0M
2025-03-04 23.18 23.28 22.72 22.72 0.2M
2025-03-03 23.78 23.96 23.12 23.50 0.1M
2025-02-28 23.60 23.86 23.30 23.60 0.1M
2025-02-27 22.90 23.82 22.66 23.64 0.2M
2025-02-26 22.36 22.80 22.26 22.80 0.1M
2025-02-25 22.32 22.92 22.22 22.34 0.1M
2025-02-24 22.50 23.34 22.28 22.60 0.3M
2025-02-21 23.40 23.78 23.30 23.42 0.0M
2025-02-20 23.34 23.52 22.22 23.24 0.1M
2025-02-19 24.04 24.30 23.30 23.30 0.1M
2025-02-18 23.68 24.22 23.46 24.10 0.1M
2025-02-17 23.64 23.96 23.42 23.54 0.1M
2025-02-14 23.58 23.72 23.22 23.52 0.1M
2025-02-13 23.98 24.12 23.40 23.60 0.1M
2025-02-12 23.48 24.46 23.28 23.66 0.3M
2025-02-11 22.72 23.44 22.70 23.16 0.2M
2025-02-10 21.84 22.66 21.80 22.66 0.1M
2025-02-07 21.92 22.00 21.68 21.74 0.1M
2025-02-06 22.10 22.32 21.60 21.90 0.1M
2025-02-05 22.42 22.44 21.92 21.94 0.1M
2025-02-04 21.84 22.44 21.70 22.32 0.1M
2025-02-03 21.90 21.92 21.12 21.70 0.1M
2025-01-31 21.80 22.18 21.50 22.16 0.1M
2025-01-30 21.50 21.88 21.50 21.76 0.0M
2025-01-29 21.70 22.18 21.50 21.50 0.1M
2025-01-28 20.98 21.70 20.92 21.66 0.1M
2025-01-27 21.50 21.50 20.76 21.00 0.1M
2025-01-24 20.80 21.50 20.46 21.50 0.2M
2025-01-23 20.28 20.90 20.18 20.42 0.3M
2025-01-22 20.50 20.98 19.65 20.02 1.1M
2025-01-21 18.75 19.29 18.72 19.14 0.2M
2025-01-20 18.40 18.84 18.24 18.70 0.1M
2025-01-17 18.11 18.63 18.05 18.34 0.1M
2025-01-16 18.28 18.60 18.02 18.11 0.1M
2025-01-15 17.70 18.40 17.63 18.23 0.1M
2025-01-14 17.88 18.06 17.54 17.68 0.1M
2025-01-13 18.45 18.45 17.75 17.80 0.2M
2025-01-10 18.65 18.65 18.22 18.46 0.1M
2025-01-09 18.70 18.71 18.37 18.60 0.2M
2025-01-08 18.51 18.75 18.15 18.70 0.1M
2025-01-07 18.80 18.84 18.20 18.29 0.1M
2025-01-03 18.23 18.74 18.17 18.55 0.1M
2025-01-02 18.40 18.59 18.04 18.20 0.1M