Asseco Business Solutions

ABSP
🏛️ 波兰 →
85.00
最后更新: 2025-09-30
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 33.40 33.50 32.50 33.40 0.0M
2022-12-29 33.30 33.40 32.50 33.40 0.0M
2022-12-28 31.50 33.30 31.50 33.30 0.0M
2022-12-27 32.50 33.50 31.90 32.00 0.0M
2022-12-23 32.00 33.00 31.60 32.00 0.0M
2022-12-22 32.20 32.20 31.00 31.80 0.0M
2022-12-21 32.00 32.30 31.60 31.80 0.0M
2022-12-20 32.80 32.80 32.00 32.00 0.0M
2022-12-19 33.30 33.30 32.70 32.90 0.0M
2022-12-16 32.60 33.30 32.10 32.90 0.0M
2022-12-15 32.70 32.70 32.40 32.60 0.0M
2022-12-14 33.00 33.00 32.50 32.70 0.0M
2022-12-13 32.50 32.50 32.30 32.50 0.0M
2022-12-12 32.50 33.50 32.10 32.50 0.0M
2022-12-09 32.70 32.70 32.10 32.50 0.0M
2022-12-08 31.80 32.80 31.80 32.50 0.0M
2022-12-07 31.80 32.00 31.30 31.60 0.0M
2022-12-06 32.20 32.20 31.60 31.60 0.0M
2022-12-05 31.80 32.20 31.30 32.10 0.0M
2022-12-02 31.20 31.70 30.90 31.70 0.0M
2022-12-01 31.00 31.20 30.90 31.20 0.0M
2022-11-30 30.60 30.90 30.40 30.80 0.0M
2022-11-29 31.00 31.20 30.20 30.70 0.0M
2022-11-28 29.40 31.70 29.40 30.70 0.0M
2022-11-25 31.00 31.00 29.10 29.10 0.0M
2022-11-24 32.00 32.00 30.50 30.80 0.0M
2022-11-23 31.70 32.80 31.40 32.80 0.0M
2022-11-22 32.50 32.50 31.70 31.70 0.0M
2022-11-21 32.80 32.80 32.00 32.00 0.0M
2022-11-18 33.00 33.00 32.00 32.90 0.0M
2022-11-17 33.20 33.30 31.80 33.00 0.0M
2022-11-16 31.50 33.40 31.50 33.20 0.0M
2022-11-15 32.00 33.50 31.00 33.50 0.0M
2022-11-14 33.30 33.70 32.00 32.00 0.0M
2022-11-10 33.60 33.60 32.00 32.60 0.0M
2022-11-09 33.70 33.70 32.60 32.70 0.0M
2022-11-08 33.80 34.30 32.50 33.70 0.0M
2022-11-07 31.70 34.10 31.60 33.80 0.0M
2022-11-04 30.80 31.50 30.00 31.50 0.0M
2022-11-03 29.20 30.80 28.90 30.80 0.0M
2022-11-02 28.80 29.10 28.60 29.00 0.0M
2022-10-31 29.00 29.00 28.40 28.80 0.0M
2022-10-28 29.30 29.30 28.40 29.00 0.0M
2022-10-27 29.50 29.80 28.80 29.00 0.0M
2022-10-26 29.90 29.90 29.10 29.50 0.0M
2022-10-25 30.00 30.00 29.20 29.80 0.0M
2022-10-24 29.50 30.00 28.60 29.90 0.0M
2022-10-21 29.50 29.50 28.90 29.40 0.0M
2022-10-20 28.80 28.80 28.10 28.80 0.0M
2022-10-19 28.70 29.50 27.80 28.90 0.0M
2022-10-18 29.00 29.00 27.80 28.70 0.0M
2022-10-17 28.90 29.00 28.60 29.00 0.0M
2022-10-14 29.00 29.00 28.00 28.30 0.0M
2022-10-13 29.60 29.60 27.80 27.80 0.0M
2022-10-12 29.60 29.60 29.00 29.00 0.0M
2022-10-11 29.00 30.00 28.80 29.00 0.0M
2022-10-10 29.50 31.20 29.50 29.60 0.0M
2022-10-07 30.80 30.80 30.30 30.30 0.0M
2022-10-06 30.00 30.80 30.00 30.80 0.0M
2022-10-05 31.00 31.00 28.80 30.00 0.0M
2022-10-04 30.60 31.00 30.60 31.00 0.0M
2022-10-03 31.00 31.00 30.50 30.60 0.0M
2022-09-30 31.20 32.00 30.60 31.30 0.0M
2022-09-29 32.00 32.00 31.40 31.50 0.0M
2022-09-28 32.20 32.20 31.50 32.00 0.0M
2022-09-27 33.00 33.00 31.50 31.80 0.0M
2022-09-26 33.70 33.70 32.30 33.10 0.0M
2022-09-23 34.00 34.00 32.80 33.40 0.0M
2022-09-22 33.90 34.20 33.70 34.00 0.0M
2022-09-21 34.30 34.30 33.80 33.90 0.0M
2022-09-20 34.00 34.30 33.70 34.30 0.0M
2022-09-19 34.50 35.50 34.00 34.00 0.0M
2022-09-16 37.50 37.70 34.00 34.00 0.0M
2022-09-15 37.70 38.00 35.80 35.80 0.0M
2022-09-14 37.70 37.70 37.00 37.40 0.0M
2022-09-13 37.40 37.70 36.80 36.80 0.0M
2022-09-12 37.70 37.70 36.50 37.40 0.0M
2022-09-09 37.40 37.50 36.50 36.50 0.0M
2022-09-08 37.20 37.50 36.30 37.50 0.0M
2022-09-07 36.00 37.20 35.90 37.20 0.0M
2022-09-06 36.00 36.70 36.00 36.50 0.0M
2022-09-05 36.00 36.80 36.00 36.00 0.0M
2022-09-02 36.10 36.30 35.70 36.00 0.0M
2022-09-01 36.20 36.20 35.70 36.10 0.0M
2022-08-31 36.20 36.20 35.80 35.90 0.0M
2022-08-30 36.20 36.20 35.80 35.80 0.0M
2022-08-29 36.60 36.60 36.00 36.20 0.0M
2022-08-26 36.80 36.80 36.00 36.70 0.0M
2022-08-25 36.20 36.70 36.00 36.10 0.0M
2022-08-24 36.80 37.40 36.00 36.60 0.0M
2022-08-23 37.60 38.00 36.80 36.80 0.0M
2022-08-22 39.00 39.00 37.00 37.40 0.0M
2022-08-19 39.00 39.00 36.50 37.50 0.0M
2022-08-18 38.80 39.00 38.20 38.80 0.0M
2022-08-17 39.10 39.10 39.00 39.00 0.0M
2022-08-16 39.20 39.20 38.40 39.10 0.0M
2022-08-12 39.20 39.20 38.50 39.20 0.0M
2022-08-11 38.80 39.50 38.70 38.70 0.0M
2022-08-10 39.70 39.90 38.70 38.80 0.0M
2022-08-09 39.70 39.70 38.80 39.00 0.0M
2022-08-08 39.50 39.70 38.80 39.50 0.0M
2022-08-05 39.80 39.80 38.60 39.50 0.0M
2022-08-04 39.50 39.80 38.50 39.80 0.0M
2022-08-03 38.30 39.00 38.20 39.00 0.0M
2022-08-02 39.00 39.00 38.00 38.50 0.0M
2022-08-01 38.70 38.80 38.00 38.80 0.0M
2022-07-29 38.50 38.90 38.00 38.10 0.0M
2022-07-28 37.40 38.30 37.30 37.70 0.0M
2022-07-27 38.40 38.40 37.50 38.30 0.0M
2022-07-26 38.50 38.50 37.40 38.40 0.0M
2022-07-25 37.90 38.50 37.90 37.90 0.0M
2022-07-22 38.00 38.00 37.10 37.90 0.0M
2022-07-21 37.10 38.20 37.10 38.20 0.0M
2022-07-20 38.50 38.50 37.80 38.20 0.0M
2022-07-19 38.50 38.50 38.40 38.50 0.0M
2022-07-18 38.50 38.50 37.40 38.50 0.0M
2022-07-15 38.50 38.50 38.40 38.40 0.0M
2022-07-14 39.00 39.00 37.90 38.50 0.0M
2022-07-13 39.00 39.00 37.80 37.90 0.0M
2022-07-12 39.90 39.90 36.70 37.10 0.0M
2022-07-11 38.50 40.00 38.30 39.70 0.0M
2022-07-08 38.50 39.40 38.50 38.50 0.0M
2022-07-07 39.00 39.50 37.90 39.50 0.0M
2022-07-06 37.40 39.00 37.00 38.40 0.0M
2022-07-05 37.40 37.40 36.50 37.40 0.0M
2022-07-04 39.80 40.20 35.80 35.80 0.0M
2022-07-01 40.20 40.20 39.10 39.80 0.0M
2022-06-30 40.40 40.40 40.00 40.20 0.0M
2022-06-29 38.90 40.40 38.50 40.40 0.0M
2022-06-28 38.90 38.90 38.50 38.80 0.0M
2022-06-27 38.40 38.90 38.30 38.60 0.0M
2022-06-24 39.00 39.00 38.30 38.30 0.0M
2022-06-23 38.30 39.00 38.00 39.00 0.0M
2022-06-22 39.00 39.00 37.80 38.30 0.0M
2022-06-21 39.30 39.40 37.70 38.50 0.0M
2022-06-20 38.80 39.30 37.50 39.30 0.0M
2022-06-17 39.60 39.60 37.40 38.80 0.0M
2022-06-15 38.50 38.60 37.20 38.60 0.0M
2022-06-14 39.00 39.00 37.30 38.60 0.0M
2022-06-13 39.80 39.80 37.50 38.30 0.0M
2022-06-10 39.10 39.80 38.30 39.80 0.0M
2022-06-09 40.80 40.80 39.60 39.80 0.0M
2022-06-08 41.40 42.00 41.10 42.00 0.0M
2022-06-07 41.60 41.80 41.00 41.80 0.0M
2022-06-06 41.00 41.60 40.70 41.10 0.0M
2022-06-03 41.60 42.00 40.80 40.80 0.0M
2022-06-02 40.70 41.70 40.70 41.10 0.0M
2022-06-01 39.60 40.70 39.60 40.70 0.0M
2022-05-31 40.00 40.60 39.40 40.50 0.0M
2022-05-30 40.40 40.40 39.50 40.00 0.0M
2022-05-27 40.20 40.20 39.60 40.00 0.0M
2022-05-26 40.30 40.30 39.30 40.00 0.0M
2022-05-25 40.40 40.40 39.40 40.20 0.0M
2022-05-24 40.40 40.40 39.60 39.90 0.0M
2022-05-23 40.00 40.00 39.50 39.50 0.0M
2022-05-20 40.00 40.00 39.20 40.00 0.0M
2022-05-19 40.00 40.00 39.20 40.00 0.0M
2022-05-18 40.70 40.70 39.60 40.00 0.0M
2022-05-17 40.80 40.80 39.60 40.50 0.0M
2022-05-16 39.90 40.80 39.50 40.50 0.0M
2022-05-13 39.80 40.00 38.60 40.00 0.0M
2022-05-12 40.80 40.80 38.60 39.80 0.0M
2022-05-11 40.00 40.00 39.40 40.00 0.0M
2022-05-10 39.30 40.90 39.30 40.00 0.0M
2022-05-09 40.50 40.50 38.80 40.00 0.0M
2022-05-06 39.50 40.60 38.90 40.50 0.0M
2022-05-05 40.90 41.70 38.70 38.80 0.0M
2022-05-04 41.90 41.90 40.30 41.30 0.0M
2022-05-02 40.50 41.80 40.50 41.80 0.0M
2022-04-29 42.00 42.00 40.30 40.40 0.0M
2022-04-28 41.00 42.20 41.00 41.90 0.0M
2022-04-27 41.40 41.60 40.30 41.60 0.0M
2022-04-26 41.70 41.70 40.30 40.30 0.0M
2022-04-25 40.70 42.50 40.00 41.70 0.0M
2022-04-22 42.10 42.70 41.20 42.70 0.0M
2022-04-21 42.80 42.80 41.40 41.50 0.0M
2022-04-20 42.80 42.80 41.20 42.80 0.0M
2022-04-19 42.90 42.90 41.00 42.00 0.0M
2022-04-14 42.20 42.80 42.10 42.80 0.0M
2022-04-13 42.40 42.40 41.30 42.20 0.0M
2022-04-12 42.40 42.40 42.00 42.40 0.0M
2022-04-11 42.30 42.60 42.00 42.00 0.0M
2022-04-08 42.70 42.70 42.20 42.50 0.0M
2022-04-07 42.70 42.80 42.30 42.70 0.0M
2022-04-06 43.00 43.00 42.10 42.70 0.0M
2022-04-05 43.00 43.00 42.50 43.00 0.0M
2022-04-04 43.40 43.40 42.30 43.00 0.0M
2022-04-01 43.20 43.20 42.50 42.80 0.0M
2022-03-31 42.50 43.00 42.00 43.00 0.0M
2022-03-30 43.40 43.40 42.60 42.60 0.0M
2022-03-29 43.60 43.60 43.00 43.00 0.0M
2022-03-28 43.00 43.80 43.00 43.80 0.0M
2022-03-25 43.50 43.50 42.10 43.00 0.0M
2022-03-24 43.60 43.80 42.70 43.40 0.0M
2022-03-23 43.20 43.50 42.70 43.50 0.0M
2022-03-22 42.70 43.40 42.20 43.40 0.0M
2022-03-21 42.50 42.70 42.00 42.70 0.0M
2022-03-18 42.70 42.70 41.50 42.00 0.0M
2022-03-17 42.00 42.70 41.00 42.70 0.0M
2022-03-16 42.60 42.90 41.00 42.00 0.0M
2022-03-15 42.90 42.90 42.00 42.40 0.0M
2022-03-14 42.90 42.90 42.00 42.90 0.0M
2022-03-11 40.70 42.90 40.70 42.90 0.0M
2022-03-10 41.90 41.90 40.00 40.60 0.0M
2022-03-09 41.00 41.90 40.50 40.90 0.0M
2022-03-08 40.20 41.00 38.70 41.00 0.0M
2022-03-07 39.50 40.20 38.30 40.20 0.0M
2022-03-04 41.00 41.00 39.00 39.00 0.0M
2022-03-03 38.40 41.00 38.40 41.00 0.0M
2022-03-02 37.60 38.60 37.10 38.00 0.0M
2022-03-01 36.70 37.90 36.70 37.00 0.0M
2022-02-28 38.90 39.00 35.70 37.70 0.0M
2022-02-25 39.00 40.20 39.00 39.00 0.0M
2022-02-24 38.00 40.90 36.10 39.40 0.0M
2022-02-23 40.00 40.20 39.40 39.40 0.0M
2022-02-22 38.50 40.50 38.50 39.60 0.0M
2022-02-21 39.30 39.60 39.00 39.60 0.0M
2022-02-18 40.20 40.20 39.00 39.50 0.0M
2022-02-17 40.60 40.60 39.50 40.00 0.0M
2022-02-16 40.60 40.60 39.60 40.00 0.0M
2022-02-15 39.30 40.50 39.00 40.40 0.0M
2022-02-14 39.20 40.00 38.00 39.00 0.0M
2022-02-11 40.00 40.60 40.00 40.00 0.0M
2022-02-10 40.20 40.40 40.00 40.20 0.0M
2022-02-09 41.10 41.10 40.10 40.10 0.0M
2022-02-08 41.40 41.40 40.30 40.90 0.0M
2022-02-07 41.80 41.80 41.00 41.10 0.0M
2022-02-04 41.00 41.80 40.10 41.00 0.0M
2022-02-03 41.00 41.00 40.60 40.60 0.0M
2022-02-02 41.00 41.00 40.10 40.20 0.0M
2022-02-01 40.90 40.90 40.70 40.70 0.0M
2022-01-31 40.00 40.90 40.00 40.80 0.0M
2022-01-28 40.20 40.80 40.20 40.80 0.0M
2022-01-27 40.70 40.70 40.00 40.60 0.0M
2022-01-26 40.00 40.90 40.00 40.30 0.1M
2022-01-25 39.00 40.80 39.00 40.80 0.0M
2022-01-24 40.80 41.30 39.30 39.30 0.0M
2022-01-21 41.00 41.70 40.30 40.80 0.0M
2022-01-20 42.10 42.30 41.50 41.60 0.0M
2022-01-19 43.00 43.00 42.00 42.90 0.0M
2022-01-18 42.80 43.10 42.60 42.60 0.0M
2022-01-17 42.80 43.00 42.80 43.00 0.0M
2022-01-14 42.70 43.80 42.70 42.80 0.0M
2022-01-13 43.90 43.90 42.70 42.70 0.0M
2022-01-12 43.90 43.90 43.00 43.40 0.0M
2022-01-11 43.50 43.50 42.00 43.30 0.0M
2022-01-10 43.50 43.50 42.60 43.20 0.0M
2022-01-07 43.80 43.80 43.10 43.60 0.0M
2022-01-05 43.80 43.90 43.00 43.80 0.0M
2022-01-04 43.90 43.90 43.10 43.80 0.0M
2022-01-03 43.50 43.90 43.50 43.50 0.0M