Asseco South Eastern Europe

ASEP
🏛️ 波兰 →
67.20
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 66.00 66.00 65.70 66.00 0.2K
09:05 66.80 66.80 66.80 66.80 0.0K
09:10 66.90 67.00 66.50 66.50 0.1K
09:15 66.50 66.50 66.50 66.50 0.1K
09:20 66.00 66.00 65.90 65.90 0.1K
09:25 66.70 67.00 66.70 67.00 10.3K
09:30 67.00 67.00 66.90 66.90 0.1K
09:35 66.90 67.00 66.90 67.00 0.1K
09:40 66.90 66.90 66.90 66.90 0.0K
09:50 66.90 66.90 66.30 66.30 0.1K
09:55 66.30 66.30 66.30 66.30 0.0K
10:10 66.90 66.90 66.30 66.30 0.0K
10:20 66.90 66.90 66.30 66.30 0.0K
10:25 66.30 66.90 66.30 66.90 0.0K
10:30 66.90 66.90 66.90 66.90 0.0K
10:35 66.30 66.30 66.30 66.30 0.0K
10:40 66.30 66.30 66.30 66.30 0.0K
10:45 66.90 66.90 66.90 66.90 0.0K
10:55 66.90 66.90 66.90 66.90 0.0K
11:00 66.30 66.30 66.30 66.30 0.0K
11:05 66.30 66.30 66.30 66.30 0.1K
11:15 66.40 66.40 66.30 66.30 0.0K
11:20 66.90 66.90 66.40 66.40 0.1K
11:25 67.00 67.00 66.30 66.30 0.0K
11:30 67.00 67.00 67.00 67.00 0.0K
11:35 67.00 67.00 66.80 66.80 0.8K
11:45 67.00 67.00 67.00 67.00 0.0K
11:55 67.00 67.00 67.00 67.00 0.0K
12:00 67.00 67.00 67.00 67.00 0.0K
12:05 67.00 67.00 67.00 67.00 0.1K
12:10 67.00 67.00 67.00 67.00 0.0K
12:15 67.00 67.00 66.50 66.50 0.0K
12:25 67.00 67.00 67.00 67.00 0.0K
12:30 67.00 67.00 67.00 67.00 0.0K
12:40 66.50 66.50 66.50 66.50 0.0K
12:45 66.70 66.70 66.70 66.70 0.1K
12:50 67.00 67.00 67.00 67.00 0.0K
12:55 67.00 67.00 67.00 67.00 0.0K
13:00 66.90 66.90 66.90 66.90 0.0K
13:05 66.90 66.90 66.90 66.90 0.0K
13:15 66.90 66.90 66.90 66.90 0.0K
13:20 66.90 66.90 66.90 66.90 0.0K
13:40 66.70 66.70 66.70 66.70 0.0K
13:45 66.70 67.00 66.70 67.00 1.0K
13:55 66.60 66.60 66.60 66.60 0.0K
14:00 66.60 66.60 66.60 66.60 0.0K
14:05 66.60 66.60 66.60 66.60 0.1K
14:10 66.60 66.60 66.60 66.60 0.0K
14:20 67.30 67.30 67.30 67.30 0.0K
14:30 67.30 67.30 67.30 67.30 0.0K
14:35 67.10 67.50 67.10 67.50 0.1K
14:45 67.40 67.40 67.40 67.40 0.0K
14:50 67.40 67.40 67.40 67.40 0.0K
14:55 67.50 67.50 67.50 67.50 0.0K
15:05 67.40 67.50 67.40 67.50 0.0K
15:15 66.70 67.10 66.70 67.10 0.1K
15:45 67.10 67.10 67.10 67.10 0.0K
15:55 67.10 67.10 67.10 67.10 0.0K
16:00 67.10 67.10 67.00 67.00 0.0K
16:05 67.00 67.00 67.00 67.00 0.0K
16:10 67.00 67.10 67.00 67.10 0.0K
16:15 67.00 67.10 67.00 67.10 0.1K
16:20 67.10 67.10 67.10 67.10 0.0K
16:30 67.50 67.50 67.50 67.50 0.1K
16:40 67.10 67.20 67.10 67.10 0.1K
16:45 67.20 67.20 67.10 67.20 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 66.00 67.50 65.70 67.20 0.0M
2025-09-25 65.10 66.70 64.10 65.60 0.0M
2025-09-24 67.00 67.00 64.10 65.20 0.0M
2025-09-23 64.00 67.00 64.00 67.00 0.0M
2025-09-22 64.30 64.80 62.10 63.70 0.0M
2025-09-19 65.70 65.70 63.20 63.20 0.0M
2025-09-18 65.10 67.30 64.80 64.80 0.0M
2025-09-17 65.40 66.70 65.00 66.00 0.0M
2025-09-16 67.80 68.00 65.40 65.40 0.0M
2025-09-15 65.80 67.70 65.50 67.70 0.0M
2025-09-12 67.90 67.90 65.10 65.80 0.0M
2025-09-11 67.70 68.00 66.00 68.00 0.0M
2025-09-10 65.40 67.80 64.30 67.00 0.0M
2025-09-09 65.00 67.90 62.50 65.90 0.0M
2025-09-08 67.70 67.70 63.90 65.00 0.0M
2025-09-05 67.90 68.00 66.50 67.00 0.0M
2025-09-04 68.00 68.00 66.60 67.60 0.0M
2025-09-03 65.00 68.40 65.00 67.60 0.0M
2025-09-02 63.50 65.00 61.30 65.00 0.0M
2025-09-01 65.00 65.70 63.10 64.10 0.0M
2025-08-29 66.60 67.40 65.60 66.40 0.0M
2025-08-28 69.20 69.40 66.00 67.40 0.0M
2025-08-27 71.20 71.90 70.00 71.20 0.0M
2025-08-26 71.80 71.80 71.00 71.80 0.0M
2025-08-25 71.00 71.80 69.70 71.40 0.0M
2025-08-22 71.60 72.70 71.00 72.30 0.0M
2025-08-21 71.90 72.30 71.00 71.80 0.0M
2025-08-20 71.90 72.10 70.50 72.10 0.0M
2025-08-19 72.00 72.80 71.00 71.00 0.0M
2025-08-18 70.80 72.80 70.00 71.00 0.0M
2025-08-14 73.90 74.00 69.60 70.80 0.0M
2025-08-13 75.00 75.60 73.70 74.00 0.0M
2025-08-12 75.40 75.50 74.80 75.20 0.0M
2025-08-11 76.20 78.00 75.30 75.40 0.0M
2025-08-08 76.40 76.50 75.20 76.20 0.0M
2025-08-07 76.40 77.40 76.00 76.90 0.0M
2025-08-06 76.30 76.40 75.60 76.40 0.0M
2025-08-05 76.70 78.20 75.50 76.40 0.0M
2025-08-04 76.60 76.80 75.30 76.70 0.0M
2025-08-01 76.10 78.90 76.00 76.80 0.0M
2025-07-31 76.50 77.00 75.60 77.00 0.0M
2025-07-30 76.00 76.00 75.40 75.60 0.0M
2025-07-29 75.30 76.90 75.30 76.00 0.0M
2025-07-28 77.00 77.50 76.00 77.10 0.0M
2025-07-25 77.90 77.90 76.30 77.00 0.0M
2025-07-24 77.00 78.40 76.50 77.80 0.0M
2025-07-23 76.90 77.50 76.00 76.50 0.0M
2025-07-22 75.60 76.80 75.00 76.80 0.0M
2025-07-21 77.50 77.50 75.50 76.10 0.0M
2025-07-18 77.50 77.60 76.40 77.50 0.0M
2025-07-17 77.20 77.60 76.30 77.00 0.0M
2025-07-16 77.70 77.70 76.60 76.70 0.0M
2025-07-15 74.90 77.40 74.90 77.00 0.0M
2025-07-14 75.00 76.50 74.80 74.80 0.0M
2025-07-11 78.50 78.50 74.80 74.80 0.0M
2025-07-10 79.00 80.00 78.00 78.50 0.0M
2025-07-09 81.80 81.80 79.60 80.00 0.0M
2025-07-08 81.60 82.80 79.00 81.00 0.0M
2025-07-07 82.80 83.00 81.00 81.00 0.0M
2025-07-04 81.40 83.00 81.20 82.80 0.0M
2025-07-03 78.90 81.50 78.20 81.00 0.0M
2025-07-02 79.70 79.70 77.00 78.90 0.0M
2025-07-01 81.00 84.50 79.70 81.50 0.0M
2025-06-30 78.00 80.70 78.00 79.50 0.0M
2025-06-27 75.90 78.90 75.20 78.90 0.0M
2025-06-26 73.00 75.70 72.60 75.70 0.0M
2025-06-25 71.80 73.00 71.80 72.00 0.0M
2025-06-24 72.30 72.90 72.10 72.10 0.0M
2025-06-23 73.00 73.00 71.80 72.80 0.0M
2025-06-20 71.00 74.30 70.00 74.00 0.2M
2025-06-18 72.00 72.00 69.80 71.00 0.0M
2025-06-17 71.70 72.00 70.00 72.00 0.0M
2025-06-16 71.70 72.00 71.20 71.30 0.0M
2025-06-13 71.00 71.90 70.90 71.90 0.0M
2025-06-12 72.00 72.10 70.50 71.90 0.0M
2025-06-11 72.30 72.40 71.40 72.00 0.0M
2025-06-10 72.80 72.80 71.20 71.70 0.0M
2025-06-09 73.00 73.00 70.80 72.20 0.0M
2025-06-06 71.60 71.60 67.20 71.30 0.0M
2025-06-05 73.00 73.00 71.50 71.60 0.0M
2025-06-04 72.10 73.00 72.10 72.90 0.0M
2025-06-03 75.50 76.50 71.70 72.10 0.0M
2025-06-02 74.30 79.40 73.20 75.00 0.0M
2025-05-30 73.40 73.50 69.10 70.60 0.0M
2025-05-29 70.50 73.00 70.30 71.50 0.0M
2025-05-28 67.00 73.70 66.80 72.50 0.0M
2025-05-27 65.90 67.00 65.80 66.10 0.0M
2025-05-26 66.00 66.40 63.40 65.50 0.0M
2025-05-23 67.00 67.80 63.00 64.50 0.0M
2025-05-22 63.00 67.80 63.00 67.80 0.0M
2025-05-21 63.10 64.20 63.00 63.00 0.0M
2025-05-20 63.90 63.90 63.20 63.20 0.0M
2025-05-19 64.90 64.90 63.20 63.90 0.0M
2025-05-16 66.10 66.10 65.00 65.10 0.0M
2025-05-15 67.80 67.80 64.30 66.10 0.0M
2025-05-14 65.40 67.80 65.40 67.80 0.0M
2025-05-13 65.00 66.20 65.00 65.40 0.0M
2025-05-12 63.40 65.00 62.50 65.00 0.0M
2025-05-09 62.50 63.20 61.70 63.20 0.0M
2025-05-08 62.50 62.50 60.40 62.40 0.0M
2025-05-07 62.30 62.50 61.30 62.00 0.0M
2025-05-06 61.00 62.70 59.70 62.30 0.0M
2025-05-05 60.50 61.30 59.90 61.30 0.0M
2025-05-02 59.60 60.60 59.10 60.30 0.0M
2025-04-30 60.10 60.20 59.40 60.20 0.0M
2025-04-29 58.40 60.70 58.20 60.10 0.0M
2025-04-28 57.50 58.50 57.10 58.40 0.0M
2025-04-25 59.00 59.20 57.40 57.40 0.1M
2025-04-24 60.00 60.00 58.00 59.10 0.0M
2025-04-23 60.10 61.40 59.30 60.00 0.0M
2025-04-22 58.50 60.00 57.70 60.00 0.0M
2025-04-17 58.30 58.80 57.70 58.50 0.0M
2025-04-16 57.00 58.30 56.70 58.10 0.0M
2025-04-15 57.00 58.00 56.90 57.00 0.0M
2025-04-14 57.00 57.60 56.10 57.00 0.0M
2025-04-11 56.60 57.00 55.80 56.10 0.0M
2025-04-10 58.00 59.50 57.10 58.00 0.0M
2025-04-09 56.90 57.80 55.10 55.10 0.0M
2025-04-08 57.00 59.00 55.00 57.80 0.1M
2025-04-07 56.30 56.30 54.00 54.50 0.0M
2025-04-04 58.60 59.30 57.00 57.00 0.0M
2025-04-03 61.90 62.00 58.80 59.40 0.0M
2025-04-02 60.30 63.30 59.40 62.00 0.0M
2025-04-01 59.80 60.50 59.20 60.00 0.0M
2025-03-31 59.80 59.80 58.60 59.80 0.0M
2025-03-28 59.60 59.80 58.60 59.80 0.0M
2025-03-27 60.00 60.20 58.80 59.40 0.0M
2025-03-26 58.60 63.60 56.80 60.20 0.0M
2025-03-25 57.60 59.00 57.40 59.00 0.0M
2025-03-24 56.60 57.80 56.20 57.40 0.0M
2025-03-21 55.80 57.00 55.60 56.00 0.1M
2025-03-20 54.00 55.60 53.80 55.60 0.0M
2025-03-19 53.00 54.00 52.40 54.00 0.0M
2025-03-18 52.60 53.60 52.20 53.00 0.0M
2025-03-17 52.40 52.80 52.00 52.40 0.0M
2025-03-14 51.20 52.80 51.20 52.00 0.0M
2025-03-13 51.40 51.40 51.20 51.40 0.0M
2025-03-12 51.40 51.40 51.20 51.40 0.0M
2025-03-11 51.40 51.40 51.20 51.40 0.0M
2025-03-10 51.40 51.80 51.20 51.40 0.1M
2025-03-07 51.40 52.00 51.20 51.60 0.0M
2025-03-06 51.80 52.00 51.40 52.00 0.0M
2025-03-05 51.00 52.00 50.20 52.00 0.0M
2025-03-04 51.60 51.60 50.40 51.00 0.0M
2025-03-03 52.00 52.00 51.20 51.60 0.0M
2025-02-28 52.00 52.00 51.40 51.60 0.0M
2025-02-27 52.00 52.00 51.40 52.00 0.0M
2025-02-26 52.00 52.00 51.80 52.00 0.0M
2025-02-25 52.00 53.20 51.60 51.80 0.0M
2025-02-24 53.00 55.80 53.00 54.00 0.0M
2025-02-21 53.00 53.00 52.00 52.00 0.0M
2025-02-20 53.00 53.00 51.80 53.00 0.0M
2025-02-19 52.80 53.00 51.80 52.20 0.1M
2025-02-18 52.60 54.00 52.20 53.00 0.0M
2025-02-17 50.80 52.80 50.60 52.40 0.1M
2025-02-14 49.60 51.00 49.60 50.80 0.0M
2025-02-13 49.20 50.00 48.70 50.00 0.0M
2025-02-12 48.30 49.40 48.20 49.20 0.1M
2025-02-11 48.40 48.70 48.00 48.30 0.0M
2025-02-10 48.70 48.90 48.20 48.30 0.0M
2025-02-07 48.90 48.90 48.50 48.70 0.0M
2025-02-06 48.70 48.90 48.20 48.90 0.0M
2025-02-05 48.40 48.70 47.80 48.70 0.0M
2025-02-04 49.00 49.00 48.30 49.00 0.0M
2025-02-03 48.30 48.80 47.70 48.80 0.0M
2025-01-31 48.10 48.60 47.60 48.00 0.0M
2025-01-30 48.30 48.90 48.30 48.90 0.0M
2025-01-29 49.00 49.00 48.30 48.80 0.0M
2025-01-28 49.00 49.00 48.20 49.00 0.0M
2025-01-27 48.80 49.00 48.60 49.00 0.0M
2025-01-24 48.70 48.80 48.40 48.60 0.0M
2025-01-23 48.50 48.80 48.20 48.70 0.0M
2025-01-22 48.30 48.50 48.00 48.50 0.0M
2025-01-21 48.50 49.00 47.80 48.30 0.0M
2025-01-20 48.80 49.00 48.40 48.90 0.0M
2025-01-17 48.50 49.00 48.50 49.00 0.0M
2025-01-16 49.40 49.40 48.80 48.80 0.0M
2025-01-15 49.40 49.50 49.00 49.40 0.0M
2025-01-14 49.40 49.40 48.90 49.40 0.0M
2025-01-13 49.60 49.60 48.90 49.40 0.0M
2025-01-10 49.40 49.40 49.00 49.40 0.0M
2025-01-09 49.90 49.90 48.80 49.40 0.0M
2025-01-08 49.10 49.70 48.80 49.50 0.0M
2025-01-07 49.60 49.90 48.70 49.00 0.0M
2025-01-03 48.70 49.90 48.70 49.60 0.0M
2025-01-02 49.00 50.00 48.10 48.50 0.0M