Astarta Holding

ASTH
🏛️ 波兰 →
44.65
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
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
2021-12-30 41.50 42.45 40.90 42.40 0.0M
2021-12-29 39.20 42.00 38.65 42.00 0.0M
2021-12-28 37.50 39.00 36.80 38.70 0.1M
2021-12-27 38.50 39.00 36.80 37.30 0.1M
2021-12-23 37.85 39.45 37.55 39.05 0.0M
2021-12-22 36.75 37.95 36.50 37.75 0.0M
2021-12-21 37.60 37.90 35.20 36.80 0.0M
2021-12-20 38.00 38.40 36.20 37.35 0.0M
2021-12-17 39.95 40.20 39.05 39.55 0.0M
2021-12-16 39.50 40.45 39.50 39.85 0.0M
2021-12-15 40.20 40.60 39.05 39.35 0.0M
2021-12-14 42.50 42.50 39.25 40.20 0.1M
2021-12-13 42.05 42.65 41.55 42.50 0.0M
2021-12-10 42.20 42.25 41.70 42.00 0.0M
2021-12-09 43.80 43.80 41.90 42.85 0.0M
2021-12-08 44.20 44.20 42.90 43.55 0.0M
2021-12-07 43.10 44.50 43.10 43.70 0.0M
2021-12-06 44.55 44.85 42.65 43.10 0.0M
2021-12-03 45.00 45.65 44.80 45.10 0.0M
2021-12-02 46.00 46.00 43.70 44.50 0.0M
2021-12-01 45.40 46.45 45.35 46.00 0.0M
2021-11-30 43.10 45.75 42.45 45.40 0.0M
2021-11-29 41.70 43.15 39.45 43.00 0.0M
2021-11-26 44.60 44.70 41.65 41.65 0.0M
2021-11-25 45.10 45.45 44.30 45.45 0.0M
2021-11-24 44.45 45.90 43.80 44.65 0.0M
2021-11-23 43.05 43.90 42.15 43.85 0.0M
2021-11-22 45.00 45.00 41.80 43.50 0.1M
2021-11-19 48.00 48.85 44.80 45.60 0.1M
2021-11-18 48.00 48.95 47.50 48.00 0.0M
2021-11-17 48.30 49.10 47.65 48.20 0.0M
2021-11-16 47.55 49.60 46.10 48.55 0.0M
2021-11-15 51.00 51.90 47.50 47.80 0.1M
2021-11-12 51.20 51.30 47.80 50.70 0.1M
2021-11-10 52.50 52.50 50.80 51.50 0.0M
2021-11-09 54.30 54.30 52.10 52.90 0.0M
2021-11-08 55.40 56.30 54.10 54.10 0.0M
2021-11-05 54.90 55.40 54.50 55.40 0.0M
2021-11-04 54.50 55.40 53.30 54.60 0.0M
2021-11-03 53.50 54.60 53.00 54.40 0.0M
2021-11-02 53.90 54.70 52.10 53.10 0.0M
2021-10-29 55.80 56.00 53.90 54.10 0.0M
2021-10-28 55.50 56.10 54.20 55.80 0.0M
2021-10-27 53.30 55.30 52.30 55.00 0.0M
2021-10-26 56.60 58.50 52.80 52.80 0.1M
2021-10-25 52.20 56.60 51.80 56.60 0.1M
2021-10-22 50.60 52.30 50.00 51.70 0.0M
2021-10-21 51.30 52.00 50.40 50.60 0.0M
2021-10-20 50.20 51.90 49.00 51.70 0.0M
2021-10-19 51.70 53.00 50.20 50.60 0.0M
2021-10-18 52.00 52.50 50.40 51.30 0.0M
2021-10-15 51.60 52.90 51.00 52.20 0.0M
2021-10-14 53.70 53.70 51.40 51.60 0.0M
2021-10-13 53.60 54.40 52.40 53.70 0.0M
2021-10-12 55.80 56.00 53.60 54.00 0.0M
2021-10-11 53.90 55.80 53.50 55.50 0.0M
2021-10-08 54.60 55.40 54.00 54.00 0.0M
2021-10-07 51.40 54.70 51.40 54.00 0.0M
2021-10-06 51.50 51.50 50.10 51.30 0.0M
2021-10-05 51.80 52.00 49.60 51.50 0.0M
2021-10-04 49.80 51.80 49.80 51.70 0.0M
2021-10-01 48.85 49.95 48.00 49.40 0.0M
2021-09-30 47.90 48.80 47.90 48.80 0.0M
2021-09-29 48.25 48.40 47.20 47.80 0.0M
2021-09-28 48.00 49.00 46.85 47.70 0.0M
2021-09-27 47.40 48.30 47.40 48.00 0.0M
2021-09-24 49.00 49.60 47.15 47.30 0.0M
2021-09-23 49.30 50.50 48.55 49.30 0.0M
2021-09-22 46.60 49.15 46.60 49.10 0.0M
2021-09-21 47.60 48.50 45.70 46.50 0.0M
2021-09-20 50.30 50.50 45.40 47.45 0.1M
2021-09-17 51.00 51.60 50.60 50.60 0.0M
2021-09-16 50.40 51.70 50.40 51.30 0.0M
2021-09-15 50.50 50.90 50.00 50.60 0.0M
2021-09-14 49.45 50.70 49.05 49.95 0.0M
2021-09-13 49.90 50.70 49.00 49.20 0.0M
2021-09-10 50.00 51.50 50.00 50.00 0.0M
2021-09-09 48.50 51.80 48.50 50.00 0.1M
2021-09-08 48.70 48.95 48.30 48.40 0.0M
2021-09-07 49.80 50.30 48.75 48.75 0.1M
2021-09-06 49.80 50.80 49.40 49.90 0.0M
2021-09-03 49.20 51.20 49.20 49.80 0.0M
2021-09-02 50.50 50.50 48.20 49.00 0.1M
2021-09-01 51.20 52.00 50.40 50.60 0.0M
2021-08-31 51.50 51.80 51.10 51.80 0.0M
2021-08-30 52.00 52.20 50.70 51.50 0.0M
2021-08-27 53.90 53.90 51.20 52.50 0.0M
2021-08-26 53.60 54.70 53.30 53.80 0.0M
2021-08-25 54.00 54.10 53.00 54.00 0.0M
2021-08-24 54.20 54.20 53.50 54.00 0.0M
2021-08-23 54.60 55.50 53.20 53.20 0.0M
2021-08-20 53.50 54.70 53.50 54.40 0.0M
2021-08-19 54.70 55.30 52.20 53.70 0.0M
2021-08-18 56.20 56.50 54.60 55.40 0.0M
2021-08-17 54.20 56.70 54.20 55.90 0.0M
2021-08-16 54.30 55.00 52.20 54.00 0.0M
2021-08-13 54.70 54.90 53.60 54.00 0.0M
2021-08-12 56.90 58.00 52.30 54.20 0.1M
2021-08-11 52.20 52.30 51.30 52.00 0.0M
2021-08-10 51.90 52.50 50.20 51.90 0.0M
2021-08-09 50.90 51.90 50.20 51.60 0.0M
2021-08-06 48.50 50.80 48.50 50.70 0.0M
2021-08-05 48.75 48.75 48.15 48.40 0.0M
2021-08-04 49.00 49.60 48.40 48.75 0.0M
2021-08-03 49.50 49.85 48.05 48.05 0.0M
2021-08-02 47.80 48.25 47.80 48.15 0.0M
2021-07-30 48.00 48.90 47.55 47.80 0.0M
2021-07-29 46.75 48.80 46.75 47.50 0.0M
2021-07-28 47.00 47.35 46.50 47.00 0.0M
2021-07-27 46.00 47.95 46.00 47.00 0.0M
2021-07-26 44.80 46.00 44.70 45.30 0.0M
2021-07-23 45.30 45.80 44.20 44.80 0.0M
2021-07-22 45.40 46.25 44.90 45.40 0.0M
2021-07-21 45.90 46.10 44.85 45.55 0.0M
2021-07-20 45.05 47.50 44.10 45.15 0.0M
2021-07-19 46.35 47.00 45.15 45.30 0.0M
2021-07-16 46.55 47.30 46.30 46.40 0.0M
2021-07-15 47.75 48.40 46.60 46.80 0.0M
2021-07-14 47.40 47.95 47.20 47.55 0.0M
2021-07-13 47.80 48.45 47.25 47.40 0.0M
2021-07-12 47.25 48.80 47.25 48.45 0.0M
2021-07-09 47.50 48.40 47.10 48.00 0.0M
2021-07-08 48.80 49.80 46.20 47.20 0.0M
2021-07-07 49.15 49.85 48.50 48.50 0.0M
2021-07-06 50.40 51.00 49.00 49.15 0.0M
2021-07-05 51.00 51.00 50.00 50.10 0.0M
2021-07-02 50.80 51.00 50.20 51.00 0.0M
2021-07-01 49.70 51.00 49.70 51.00 0.0M
2021-06-30 51.10 51.10 48.80 49.50 0.0M
2021-06-29 51.00 51.60 50.20 51.00 0.0M
2021-06-28 51.70 51.70 51.00 51.40 0.0M
2021-06-25 52.30 52.30 50.90 51.90 0.0M
2021-06-24 51.40 52.60 51.20 51.90 0.0M
2021-06-23 52.90 52.90 51.00 52.50 0.0M
2021-06-22 51.50 53.00 51.00 52.90 0.0M
2021-06-21 52.10 52.40 50.90 51.50 0.0M
2021-06-18 51.40 53.50 50.60 52.20 0.0M
2021-06-17 52.90 52.90 50.80 51.40 0.0M
2021-06-16 53.70 54.00 52.40 52.60 0.0M
2021-06-15 54.30 54.40 51.60 52.20 0.0M
2021-06-14 51.00 55.50 51.00 53.90 0.1M
2021-06-11 50.50 52.00 50.50 51.50 0.0M
2021-06-10 50.40 51.00 49.20 49.85 0.0M
2021-06-09 48.15 52.40 48.15 50.50 0.1M
2021-06-08 50.00 50.00 48.00 48.10 0.0M
2021-06-07 52.00 53.40 49.10 50.00 0.1M
2021-06-04 47.20 56.60 46.15 52.70 0.3M
2021-06-02 43.50 44.00 43.50 44.00 0.0M
2021-06-01 44.40 45.20 42.50 43.40 0.0M
2021-05-31 43.90 44.85 43.80 44.30 0.0M
2021-05-28 41.95 43.70 41.80 43.70 0.0M
2021-05-27 41.60 42.00 41.45 41.60 0.0M
2021-05-26 42.05 42.65 41.80 42.00 0.0M
2021-05-25 41.25 42.35 40.80 42.20 0.0M
2021-05-24 42.65 43.00 40.60 41.25 0.0M
2021-05-21 44.30 44.30 42.60 43.00 0.0M
2021-05-20 42.60 44.50 41.40 43.60 0.0M
2021-05-19 44.70 46.50 44.15 45.25 0.0M
2021-05-18 44.80 45.25 43.80 45.25 0.0M
2021-05-17 43.50 45.70 43.50 44.20 0.0M
2021-05-14 43.50 44.25 43.05 43.85 0.0M
2021-05-13 45.00 45.30 43.30 43.50 0.0M
2021-05-12 44.95 45.90 44.20 44.50 0.0M
2021-05-11 46.00 46.00 42.60 44.80 0.0M
2021-05-10 45.60 47.00 45.50 46.10 0.0M
2021-05-07 44.50 44.70 44.00 44.70 0.0M
2021-05-06 45.30 45.95 43.80 43.80 0.0M
2021-05-05 44.05 45.65 44.05 45.00 0.0M
2021-05-04 43.85 45.65 43.30 44.05 0.0M
2021-04-30 43.60 43.80 42.30 43.80 0.0M
2021-04-29 43.60 44.00 42.10 44.00 0.0M
2021-04-28 42.90 43.60 42.00 43.60 0.0M
2021-04-27 41.00 42.60 40.80 42.45 0.0M
2021-04-26 38.60 41.00 38.60 40.60 0.1M
2021-04-23 37.80 38.30 37.00 38.20 0.1M
2021-04-22 34.65 38.75 34.35 37.15 0.1M
2021-04-21 35.00 35.40 34.35 34.60 0.0M
2021-04-20 34.20 35.50 34.00 35.00 0.0M
2021-04-19 38.00 38.00 32.45 34.00 0.2M
2021-04-16 37.65 38.00 36.90 37.90 0.1M
2021-04-15 36.70 37.95 36.65 36.80 0.0M
2021-04-14 37.30 37.30 36.70 37.00 0.1M
2021-04-13 39.00 40.00 37.70 37.70 0.0M
2021-04-12 38.35 38.50 36.55 36.70 0.0M
2021-04-09 38.35 39.80 38.35 38.50 0.0M
2021-04-08 40.20 40.40 38.70 39.25 0.0M
2021-04-07 38.40 40.85 36.50 40.40 0.1M
2021-04-06 42.05 42.05 38.60 39.20 0.1M
2021-04-01 39.60 42.40 39.60 41.95 0.0M
2021-03-31 39.70 40.30 38.80 40.00 0.0M
2021-03-30 39.00 40.50 39.00 40.20 0.0M
2021-03-29 39.20 39.60 38.50 38.90 0.0M
2021-03-26 36.50 38.80 35.60 38.80 0.0M
2021-03-25 37.20 37.90 35.40 36.20 0.0M
2021-03-24 38.40 38.40 36.70 37.50 0.0M
2021-03-23 38.70 39.40 38.00 38.50 0.0M
2021-03-22 39.60 40.60 39.00 39.40 0.0M
2021-03-19 39.50 40.00 38.80 39.60 0.0M
2021-03-18 40.00 40.00 39.00 39.60 0.0M
2021-03-17 40.40 40.50 37.70 39.30 0.0M
2021-03-16 41.40 41.60 39.60 40.30 0.0M
2021-03-15 41.40 41.80 40.90 41.40 0.0M
2021-03-12 41.80 41.90 41.00 41.80 0.0M
2021-03-11 42.60 43.00 41.40 41.80 0.0M
2021-03-10 43.80 43.80 42.20 42.60 0.0M
2021-03-09 43.50 44.40 42.10 43.80 0.0M
2021-03-08 41.50 43.50 41.50 43.30 0.0M
2021-03-05 42.90 43.00 40.20 41.50 0.0M
2021-03-04 43.00 43.50 39.00 42.30 0.0M
2021-03-03 43.50 44.50 42.40 43.00 0.0M
2021-03-02 45.20 45.20 42.80 43.60 0.0M
2021-03-01 45.80 46.00 44.30 45.00 0.0M
2021-02-26 44.00 46.50 42.30 46.50 0.0M
2021-02-25 44.40 46.60 44.40 45.40 0.0M
2021-02-24 44.00 44.80 43.00 43.40 0.0M
2021-02-23 41.40 45.40 41.40 44.00 0.0M
2021-02-22 42.60 43.00 41.30 41.80 0.0M
2021-02-19 44.20 44.20 42.50 43.30 0.0M
2021-02-18 43.20 44.00 42.00 44.00 0.0M
2021-02-17 46.30 46.40 42.30 43.40 0.0M
2021-02-16 45.90 46.90 45.10 46.00 0.0M
2021-02-15 46.70 46.90 45.60 46.00 0.0M
2021-02-12 44.00 46.80 43.70 46.70 0.1M
2021-02-11 43.10 44.50 43.10 44.00 0.0M
2021-02-10 44.20 45.80 43.00 43.10 0.0M
2021-02-09 44.10 44.80 42.40 44.50 0.1M
2021-02-08 43.80 47.60 43.40 44.80 0.1M
2021-02-05 40.50 43.50 40.30 43.40 0.1M
2021-02-04 39.20 41.50 38.60 40.30 0.0M
2021-02-03 38.40 39.70 38.00 39.40 0.0M
2021-02-02 38.60 39.00 37.80 38.50 0.0M
2021-02-01 39.50 41.00 37.50 38.70 0.0M
2021-01-29 36.50 39.40 35.50 39.30 0.0M
2021-01-28 35.60 36.50 32.10 36.50 0.1M
2021-01-27 37.80 37.90 35.20 36.20 0.0M
2021-01-26 36.60 38.00 35.50 37.90 0.0M
2021-01-25 35.20 36.50 35.00 36.50 0.0M
2021-01-22 35.50 35.50 34.70 35.00 0.0M
2021-01-21 35.00 36.70 34.80 35.80 0.0M
2021-01-20 33.90 34.50 33.20 34.30 0.0M
2021-01-19 35.20 35.80 33.50 33.90 0.0M
2021-01-18 36.00 36.80 35.00 35.20 0.0M
2021-01-15 33.50 35.80 33.00 34.50 0.2M
2021-01-14 29.50 32.90 29.50 32.80 0.1M
2021-01-13 28.60 30.40 28.60 29.50 0.0M
2021-01-12 28.40 29.00 27.90 28.40 0.0M
2021-01-11 28.80 28.80 28.00 28.40 0.0M
2021-01-08 29.40 29.50 28.60 28.80 0.0M
2021-01-07 28.80 30.80 28.80 29.50 0.0M
2021-01-05 29.00 29.40 28.20 28.50 0.0M
2021-01-04 26.90 29.50 26.90 28.60 0.0M