Asbisc Enterprises Plc

ASBP
🏛️ 波兰 →
27.02
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 24.30 24.30 23.70 23.70 0.0M
2022-12-29 23.16 24.40 23.12 24.00 0.1M
2022-12-28 23.24 23.40 23.02 23.18 0.1M
2022-12-27 23.96 24.18 23.30 23.40 0.1M
2022-12-23 23.76 23.98 23.50 23.84 0.1M
2022-12-22 24.00 24.50 23.84 23.90 0.1M
2022-12-21 24.32 24.46 23.80 24.04 0.1M
2022-12-20 24.90 24.90 24.26 24.48 0.1M
2022-12-19 24.20 25.00 24.20 24.88 0.0M
2022-12-16 24.40 24.70 23.74 24.30 0.2M
2022-12-15 25.16 25.28 24.50 24.78 0.1M
2022-12-14 25.70 25.94 25.14 25.32 0.1M
2022-12-13 25.22 25.96 24.96 25.70 0.1M
2022-12-12 24.98 25.42 24.76 25.22 0.1M
2022-12-09 24.90 25.30 24.68 24.98 0.1M
2022-12-08 25.00 25.44 24.48 24.96 0.2M
2022-12-07 23.30 25.62 23.14 25.34 0.5M
2022-12-06 23.60 23.60 23.20 23.40 0.0M
2022-12-05 23.08 23.56 22.98 23.52 0.2M
2022-12-02 23.10 23.30 22.32 22.90 0.1M
2022-12-01 23.68 24.06 23.22 23.36 0.1M
2022-11-30 22.70 23.70 22.60 23.48 0.2M
2022-11-29 21.60 22.70 21.22 22.36 0.1M
2022-11-28 21.64 21.64 21.08 21.40 0.1M
2022-11-25 21.20 21.80 21.00 21.58 0.0M
2022-11-24 21.14 21.36 20.88 21.16 0.1M
2022-11-23 20.20 21.74 20.20 21.04 0.1M
2022-11-22 20.88 20.88 20.06 20.44 0.4M
2022-11-21 21.60 22.06 21.30 21.64 0.1M
2022-11-18 22.30 22.50 21.58 21.60 0.1M
2022-11-17 22.26 22.46 21.80 22.36 0.1M
2022-11-16 22.02 22.72 22.02 22.46 0.1M
2022-11-15 23.38 23.44 22.80 23.18 0.2M
2022-11-14 22.64 23.64 22.64 23.34 0.3M
2022-11-10 22.40 22.90 21.80 22.64 0.2M
2022-11-09 23.02 23.16 22.50 22.76 0.1M
2022-11-08 22.94 23.42 22.70 23.00 0.1M
2022-11-07 24.00 24.00 22.16 22.90 0.4M
2022-11-04 23.28 23.56 22.52 22.90 0.3M
2022-11-03 21.02 23.54 21.02 22.86 0.7M
2022-11-02 21.80 22.00 21.00 21.30 0.3M
2022-10-31 20.00 21.58 20.00 21.58 0.3M
2022-10-28 19.40 19.89 19.14 19.89 0.1M
2022-10-27 19.80 19.96 18.90 19.38 0.2M
2022-10-26 19.78 20.28 19.40 19.77 0.2M
2022-10-25 19.99 20.28 19.37 19.78 0.2M
2022-10-24 19.20 20.28 19.02 19.75 0.4M
2022-10-21 18.48 18.66 18.04 18.59 0.1M
2022-10-20 17.80 18.80 17.69 18.35 0.4M
2022-10-19 16.30 17.50 16.21 17.44 0.4M
2022-10-18 15.90 16.30 15.83 16.02 0.1M
2022-10-17 15.60 15.87 15.60 15.76 0.0M
2022-10-14 15.99 15.99 15.61 15.64 0.1M
2022-10-13 15.90 15.90 15.21 15.70 0.1M
2022-10-12 15.80 16.05 15.60 15.68 0.0M
2022-10-11 15.55 16.06 15.40 15.85 0.1M
2022-10-10 15.20 15.64 15.01 15.55 0.1M
2022-10-07 14.94 15.35 14.94 15.20 0.0M
2022-10-06 15.28 15.28 14.93 15.10 0.1M
2022-10-05 15.40 15.40 15.00 15.18 0.0M
2022-10-04 14.78 15.30 14.78 15.30 0.1M
2022-10-03 14.36 14.70 14.14 14.70 0.1M
2022-09-30 14.10 14.40 14.06 14.38 0.1M
2022-09-29 14.70 14.70 14.01 14.01 0.1M
2022-09-28 14.40 14.79 14.30 14.70 0.1M
2022-09-27 14.41 15.18 14.33 14.76 0.1M
2022-09-26 14.22 14.70 13.90 14.40 0.2M
2022-09-23 15.13 15.13 14.21 14.41 0.1M
2022-09-22 14.60 15.15 14.36 14.85 0.1M
2022-09-21 14.82 14.95 14.36 14.69 0.1M
2022-09-20 15.30 15.34 14.58 14.80 0.1M
2022-09-19 15.00 15.20 14.80 15.20 0.1M
2022-09-16 15.50 15.60 15.05 15.20 0.1M
2022-09-15 15.68 15.70 15.13 15.64 0.1M
2022-09-14 15.00 15.53 14.70 15.53 0.1M
2022-09-13 15.89 16.14 15.00 15.01 0.1M
2022-09-12 15.84 16.26 15.60 15.61 0.1M
2022-09-09 14.90 15.48 14.90 15.45 0.1M
2022-09-08 14.80 15.10 14.59 14.88 0.1M
2022-09-07 14.40 14.59 14.06 14.54 0.1M
2022-09-06 14.57 14.70 14.20 14.39 0.1M
2022-09-05 14.69 14.69 14.18 14.38 0.1M
2022-09-02 14.27 14.68 14.24 14.53 0.1M
2022-09-01 14.55 14.90 14.05 14.13 0.3M
2022-08-31 14.81 15.30 14.58 14.75 0.1M
2022-08-30 15.30 15.72 14.80 14.90 0.1M
2022-08-29 15.68 15.70 15.01 15.27 0.1M
2022-08-26 16.20 16.38 15.70 15.77 0.1M
2022-08-25 15.89 16.25 15.72 16.16 0.1M
2022-08-24 15.60 15.88 15.50 15.80 0.1M
2022-08-23 15.56 15.70 15.33 15.46 0.1M
2022-08-22 15.50 15.89 15.28 15.36 0.1M
2022-08-19 15.50 15.85 15.12 15.24 0.1M
2022-08-18 15.50 15.83 15.26 15.31 0.1M
2022-08-17 15.99 15.99 15.17 15.45 0.1M
2022-08-16 16.00 16.39 15.84 15.84 0.1M
2022-08-12 16.05 16.36 16.00 16.00 0.1M
2022-08-11 16.70 16.75 15.85 16.05 0.2M
2022-08-10 15.72 16.18 15.00 16.00 0.2M
2022-08-09 16.35 16.70 15.61 15.73 0.2M
2022-08-08 15.33 16.40 15.33 16.35 0.2M
2022-08-05 15.60 15.80 15.11 15.33 0.1M
2022-08-04 15.00 15.80 14.95 15.60 0.2M
2022-08-03 14.70 15.19 14.52 15.15 0.1M
2022-08-02 15.21 15.21 14.50 14.69 0.2M
2022-08-01 15.07 15.36 14.68 15.23 0.1M
2022-07-29 15.37 15.37 14.93 15.07 0.1M
2022-07-28 14.80 15.27 14.72 15.25 0.1M
2022-07-27 15.00 15.00 14.50 14.71 0.1M
2022-07-26 15.27 15.27 14.62 15.08 0.1M
2022-07-25 14.85 15.66 14.85 15.20 0.3M
2022-07-22 14.16 14.95 14.15 14.85 0.3M
2022-07-21 14.24 14.52 13.89 14.19 0.3M
2022-07-20 13.80 14.20 13.60 13.77 0.2M
2022-07-19 13.70 13.79 13.44 13.78 0.1M
2022-07-18 13.33 13.70 13.26 13.69 0.2M
2022-07-15 13.27 13.48 13.02 13.17 0.1M
2022-07-14 12.99 13.15 12.84 13.15 0.1M
2022-07-13 13.32 13.33 12.77 12.92 0.1M
2022-07-12 13.49 13.49 13.03 13.29 0.2M
2022-07-11 13.39 13.50 13.12 13.49 0.1M
2022-07-08 12.75 13.57 12.72 13.46 0.4M
2022-07-07 12.33 12.85 12.28 12.75 0.1M
2022-07-06 12.31 12.68 12.03 12.29 0.2M
2022-07-05 12.74 12.83 12.00 12.30 0.3M
2022-07-04 12.85 13.02 12.64 12.70 0.1M
2022-07-01 12.67 12.90 12.50 12.71 0.1M
2022-06-30 12.67 12.76 12.38 12.67 0.1M
2022-06-29 12.56 12.90 12.27 12.77 0.2M
2022-06-28 12.60 13.00 12.57 12.61 0.2M
2022-06-27 12.30 12.75 12.11 12.65 0.2M
2022-06-24 11.94 12.29 11.94 12.27 0.1M
2022-06-23 11.92 12.16 11.65 11.86 0.1M
2022-06-22 12.10 12.17 11.70 11.92 0.2M
2022-06-21 11.61 12.55 11.50 12.26 0.4M
2022-06-20 10.80 11.50 10.80 11.39 0.1M
2022-06-17 10.86 11.10 10.60 10.77 0.2M
2022-06-15 10.84 10.99 10.70 10.87 0.1M
2022-06-14 10.96 10.99 10.69 10.80 0.1M
2022-06-13 11.40 11.40 10.78 10.90 0.3M
2022-06-10 11.89 11.99 11.45 11.53 0.1M
2022-06-09 12.09 12.09 11.89 11.89 0.2M
2022-06-08 12.38 12.38 12.15 12.16 0.1M
2022-06-07 12.27 12.52 12.16 12.23 0.1M
2022-06-06 12.21 12.39 12.15 12.27 0.1M
2022-06-03 12.58 12.69 12.20 12.20 0.1M
2022-06-02 12.63 12.87 12.54 12.54 0.1M
2022-06-01 12.77 12.85 12.54 12.70 0.1M
2022-05-31 12.90 12.90 12.62 12.77 0.1M
2022-05-30 12.80 13.00 12.67 12.80 0.1M
2022-05-27 12.89 12.90 12.45 12.69 0.1M
2022-05-26 12.25 12.80 12.22 12.80 0.1M
2022-05-25 12.18 12.39 12.16 12.22 0.0M
2022-05-24 12.68 12.68 12.11 12.18 0.2M
2022-05-23 12.62 12.88 12.51 12.62 0.2M
2022-05-20 13.50 13.51 12.94 12.99 0.2M
2022-05-19 13.00 13.38 12.54 13.26 0.1M
2022-05-18 13.82 14.10 13.25 13.40 0.2M
2022-05-17 13.10 13.72 12.91 13.59 0.2M
2022-05-16 12.80 13.16 12.78 13.04 0.1M
2022-05-13 12.49 12.78 12.22 12.60 0.2M
2022-05-12 12.43 12.55 12.00 12.50 0.3M
2022-05-11 13.27 13.27 12.40 12.68 0.2M
2022-05-10 13.23 13.38 12.85 13.16 0.1M
2022-05-09 13.21 13.60 12.76 13.06 0.2M
2022-05-06 12.90 13.17 12.33 13.17 0.3M
2022-05-05 14.08 14.44 12.83 12.90 0.7M
2022-05-04 12.60 14.06 12.60 13.39 0.6M
2022-05-02 12.11 12.70 12.07 12.41 0.1M
2022-04-29 12.02 12.46 11.87 12.33 0.1M
2022-04-28 12.11 12.18 11.64 11.80 0.1M
2022-04-27 12.00 12.15 11.66 11.94 0.1M
2022-04-26 12.37 12.59 12.11 12.19 0.2M
2022-04-25 12.00 12.46 11.72 11.94 0.1M
2022-04-22 13.20 13.23 12.13 12.40 0.3M
2022-04-21 12.22 13.18 12.22 13.09 0.4M
2022-04-20 11.60 12.12 11.60 12.00 0.2M
2022-04-19 11.70 11.96 11.33 11.60 0.1M
2022-04-14 12.00 12.20 11.60 11.77 0.1M
2022-04-13 11.19 11.98 11.16 11.95 0.2M
2022-04-12 11.64 11.72 11.22 11.26 0.5M
2022-04-11 12.18 12.42 11.62 11.72 0.3M
2022-04-08 12.36 12.80 12.22 12.28 0.1M
2022-04-07 12.48 12.68 12.12 12.44 0.2M
2022-04-06 13.08 13.08 12.20 12.44 0.4M
2022-04-05 13.90 14.14 13.14 13.26 0.3M
2022-04-04 13.20 14.00 13.20 13.72 0.5M
2022-04-01 13.26 13.34 12.86 13.16 0.3M
2022-03-31 13.96 13.96 13.08 13.26 0.5M
2022-03-30 15.32 15.84 13.28 13.68 1.8M
2022-03-29 14.40 15.80 14.36 15.32 0.6M
2022-03-28 13.78 14.46 13.64 14.28 0.3M
2022-03-25 13.30 13.86 13.10 13.58 0.2M
2022-03-24 13.38 13.38 13.02 13.22 0.1M
2022-03-23 13.32 13.60 12.98 13.16 0.1M
2022-03-22 13.10 13.66 12.98 13.20 0.2M
2022-03-21 13.12 13.48 12.74 13.02 0.2M
2022-03-18 14.00 14.26 13.10 13.40 0.5M
2022-03-17 12.78 14.40 12.56 14.00 1.3M
2022-03-16 11.70 12.50 11.50 12.30 0.8M
2022-03-15 11.16 11.70 11.02 11.44 0.2M
2022-03-14 11.30 11.80 11.00 11.16 0.4M
2022-03-11 10.44 11.90 10.44 11.24 0.8M
2022-03-10 11.10 11.60 10.14 10.32 0.8M
2022-03-09 9.94 10.80 9.91 10.80 0.8M
2022-03-08 9.62 10.38 9.50 9.66 0.5M
2022-03-07 10.18 10.18 8.60 9.42 1.2M
2022-03-04 10.50 10.50 9.95 10.02 0.4M
2022-03-03 9.90 10.86 9.70 10.66 0.8M
2022-03-02 10.10 10.40 9.80 9.90 1.0M
2022-03-01 11.18 11.94 10.50 10.50 0.5M
2022-02-28 11.40 12.90 9.76 11.40 2.0M
2022-02-25 11.80 12.90 11.30 12.00 1.0M
2022-02-24 12.70 13.50 9.50 11.10 2.3M
2022-02-23 16.54 17.20 15.80 15.90 0.4M
2022-02-22 15.40 16.76 14.84 16.48 0.5M
2022-02-21 16.78 16.96 15.42 15.92 0.5M
2022-02-18 16.68 17.20 16.60 16.80 0.2M
2022-02-17 17.86 17.86 16.52 16.68 0.3M
2022-02-16 17.68 18.50 17.40 17.54 0.3M
2022-02-15 16.78 18.18 16.76 17.50 0.3M
2022-02-14 16.52 16.94 16.12 16.74 0.6M
2022-02-11 18.04 18.24 17.48 17.76 0.2M
2022-02-10 18.36 18.94 18.08 18.30 0.1M
2022-02-09 17.60 18.32 17.60 18.30 0.2M
2022-02-08 17.28 17.50 17.08 17.50 0.1M
2022-02-07 17.36 17.36 17.06 17.28 0.1M
2022-02-04 17.78 17.90 17.10 17.18 0.2M
2022-02-03 18.00 18.10 17.62 17.70 0.2M
2022-02-02 17.00 18.10 17.00 17.88 0.3M
2022-02-01 17.20 17.20 16.78 17.00 0.1M
2022-01-31 17.12 17.38 16.88 16.92 0.1M
2022-01-28 17.78 17.78 16.70 16.98 0.2M
2022-01-27 17.00 17.80 16.68 17.40 0.3M
2022-01-26 16.40 17.84 16.38 17.30 0.6M
2022-01-25 15.96 16.56 15.72 16.00 0.7M
2022-01-24 17.52 17.52 15.22 15.58 1.1M
2022-01-21 18.00 18.48 17.16 17.52 0.7M
2022-01-20 18.02 18.68 16.42 17.14 1.0M
2022-01-19 19.02 19.20 17.86 18.00 0.9M
2022-01-18 20.55 20.55 18.62 19.40 0.3M
2022-01-17 20.10 20.70 19.96 20.55 0.2M
2022-01-14 20.40 20.60 20.20 20.30 0.1M
2022-01-13 20.55 20.65 20.30 20.40 0.1M
2022-01-12 20.60 20.70 20.35 20.60 0.1M
2022-01-11 20.30 20.70 20.20 20.30 0.1M
2022-01-10 21.15 21.20 20.25 20.30 0.2M
2022-01-07 20.30 21.20 19.94 21.15 0.3M
2022-01-05 20.85 21.00 20.20 20.70 0.2M
2022-01-04 21.20 21.30 20.60 20.80 0.1M
2022-01-03 21.90 22.10 20.95 21.10 0.2M