Archicom SA (ARHP)

ARHP
🏛️ 폴란드 →
49.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 21.30 21.30 20.60 20.80 0.1M
2021-12-29 21.00 21.40 21.00 21.30 0.0M
2021-12-28 20.20 21.40 20.00 20.70 0.0M
2021-12-27 20.10 20.10 19.80 20.00 0.0M
2021-12-23 19.90 20.00 19.60 20.00 0.0M
2021-12-22 19.40 19.80 19.40 19.80 0.0M
2021-12-21 19.00 19.45 19.00 19.20 0.0M
2021-12-20 18.60 19.00 17.60 18.90 0.1M
2021-12-17 18.65 18.65 18.60 18.60 0.0M
2021-12-16 19.00 19.00 18.65 18.65 0.0M
2021-12-15 18.95 18.95 18.60 18.95 0.0M
2021-12-14 19.80 19.80 17.95 19.00 0.0M
2021-12-13 19.85 19.85 19.40 19.50 0.0M
2021-12-10 19.90 19.90 19.40 19.50 0.0M
2021-12-09 19.35 19.75 19.30 19.40 0.0M
2021-12-08 19.60 19.60 19.30 19.30 0.0M
2021-12-07 19.65 19.65 19.30 19.60 0.0M
2021-12-06 19.40 19.60 19.40 19.50 0.0M
2021-12-03 19.10 19.40 19.00 19.00 0.0M
2021-12-02 18.40 19.10 18.00 19.10 0.0M
2021-12-01 17.80 18.85 17.60 18.25 0.0M
2021-11-30 18.10 18.10 17.40 17.80 0.0M
2021-11-29 18.20 18.20 17.05 18.20 0.0M
2021-11-26 18.30 18.45 18.15 18.20 0.0M
2021-11-25 18.40 18.55 18.15 18.25 0.0M
2021-11-24 18.80 19.10 18.40 18.40 0.0M
2021-11-23 19.35 19.35 18.90 18.90 0.0M
2021-11-22 20.00 20.00 18.40 19.10 0.0M
2021-11-19 20.20 20.50 19.80 20.00 0.0M
2021-11-18 20.60 20.60 19.60 20.00 0.0M
2021-11-17 21.50 21.90 21.20 21.30 0.0M
2021-11-16 22.30 22.50 21.30 21.50 0.0M
2021-11-15 23.00 23.00 22.10 22.20 0.0M
2021-11-12 22.20 23.80 21.80 22.30 0.0M
2021-11-10 22.90 22.90 21.80 21.90 0.1M
2021-11-09 23.00 23.30 22.70 22.70 0.0M
2021-11-08 23.20 23.20 22.70 23.00 0.0M
2021-11-05 23.40 23.40 22.50 22.90 0.0M
2021-11-04 23.80 23.80 23.30 23.40 0.0M
2021-11-03 23.60 23.80 23.40 23.40 0.0M
2021-11-02 23.90 24.00 23.50 23.50 0.0M
2021-10-29 23.50 23.50 23.20 23.30 0.0M
2021-10-28 24.00 24.00 23.50 23.50 0.0M
2021-10-27 24.40 24.40 23.60 23.90 0.0M
2021-10-26 24.30 24.50 24.00 24.40 0.0M
2021-10-25 23.60 24.30 23.50 24.30 0.0M
2021-10-22 23.20 23.80 23.20 23.70 0.0M
2021-10-21 22.60 23.10 22.60 23.10 0.0M
2021-10-20 22.90 23.10 22.00 22.60 0.0M
2021-10-19 22.90 23.00 22.50 22.80 0.0M
2021-10-18 22.20 23.00 22.00 22.50 0.0M
2021-10-15 22.30 22.40 22.00 22.20 0.0M
2021-10-14 22.00 22.20 21.90 22.00 0.2M
2021-10-13 21.90 22.30 21.90 21.90 0.0M
2021-10-12 22.00 22.00 21.50 21.70 0.0M
2021-10-11 22.00 22.00 21.90 22.00 0.0M
2021-10-08 21.70 22.30 21.70 22.00 0.0M
2021-10-07 21.40 21.50 21.10 21.10 0.0M
2021-10-06 21.70 21.80 21.40 21.40 0.0M
2021-10-05 21.50 21.70 21.40 21.70 0.0M
2021-10-04 21.70 21.80 21.30 21.60 0.0M
2021-10-01 21.50 22.00 21.30 21.30 0.0M
2021-09-30 22.10 22.10 21.20 21.90 0.0M
2021-09-29 21.60 22.00 21.50 22.00 0.0M
2021-09-28 21.70 21.70 21.30 21.40 0.0M
2021-09-27 21.90 21.90 21.80 21.80 0.0M
2021-09-24 22.00 22.10 21.70 22.10 0.0M
2021-09-23 21.80 22.00 21.30 21.90 0.0M
2021-09-22 21.40 21.80 21.40 21.50 0.0M
2021-09-21 21.20 21.70 21.20 21.70 0.0M
2021-09-20 21.50 21.50 21.00 21.50 0.0M
2021-09-17 20.90 21.70 20.90 21.50 0.0M
2021-09-16 20.60 20.60 20.10 20.50 0.0M
2021-09-15 20.80 20.80 20.80 20.80 0.0M
2021-09-14 20.60 20.80 20.60 20.70 0.0M
2021-09-13 20.30 20.80 20.30 20.70 0.0M
2021-09-10 20.70 20.70 20.30 20.70 0.0M
2021-09-09 20.70 20.80 20.40 20.70 0.0M
2021-09-08 20.90 21.00 20.50 20.70 0.0M
2021-09-07 21.30 21.30 20.50 20.90 0.0M
2021-09-06 20.90 21.20 20.80 21.20 0.0M
2021-09-03 21.70 21.70 20.50 20.50 0.0M
2021-09-02 21.70 21.80 21.10 21.30 0.0M
2021-09-01 22.30 22.50 21.70 21.70 0.0M
2021-08-31 22.40 22.40 22.10 22.10 0.0M
2021-08-30 22.90 22.90 22.40 22.40 0.0M
2021-08-27 22.90 22.90 22.70 22.70 0.0M
2021-08-26 22.40 22.80 22.40 22.80 0.0M
2021-08-25 22.40 22.50 22.30 22.40 0.0M
2021-08-24 22.20 22.40 22.20 22.40 0.0M
2021-08-23 22.10 22.50 22.10 22.30 0.0M
2021-08-20 22.30 22.40 22.10 22.10 0.0M
2021-08-19 22.20 22.40 22.10 22.10 0.0M
2021-08-18 22.30 22.30 22.10 22.30 0.0M
2021-08-17 22.20 22.30 22.20 22.20 0.0M
2021-08-16 22.30 22.30 22.20 22.30 0.0M
2021-08-13 22.40 22.40 22.30 22.40 0.0M
2021-08-12 22.40 22.40 22.30 22.30 0.0M
2021-08-11 22.50 22.50 22.40 22.40 0.0M
2021-08-10 22.20 22.40 22.20 22.40 0.0M
2021-08-09 22.40 22.40 22.20 22.40 0.0M
2021-08-06 22.10 22.40 22.00 22.40 0.0M
2021-08-05 22.30 22.30 22.10 22.20 0.0M
2021-08-04 22.50 22.50 22.00 22.10 0.0M
2021-08-03 22.40 22.50 22.40 22.50 0.0M
2021-08-02 22.50 22.50 22.40 22.40 0.0M
2021-07-30 22.50 22.50 22.50 22.50 0.0M
2021-07-29 22.50 22.60 22.30 22.60 0.0M
2021-07-28 22.50 22.50 22.30 22.30 0.0M
2021-07-27 22.40 22.50 22.40 22.50 0.0M
2021-07-26 22.50 22.50 22.40 22.50 0.0M
2021-07-23 22.40 22.60 22.20 22.50 0.0M
2021-07-22 22.40 22.50 22.40 22.40 0.0M
2021-07-21 22.40 22.40 22.30 22.30 0.0M
2021-07-20 22.30 22.60 22.30 22.30 0.0M
2021-07-19 22.70 22.80 22.30 22.30 0.0M
2021-07-16 22.80 22.80 22.60 22.70 0.0M
2021-07-15 22.80 22.90 22.80 22.90 0.0M
2021-07-14 22.30 22.70 22.30 22.70 0.0M
2021-07-13 22.50 22.70 22.40 22.70 0.0M
2021-07-12 22.00 22.60 22.00 22.50 0.0M
2021-07-09 23.00 23.00 22.10 22.50 0.0M
2021-07-08 23.80 23.90 23.00 23.10 0.0M
2021-07-07 23.70 23.90 23.60 23.60 0.0M
2021-07-06 24.10 24.30 23.70 23.70 0.0M
2021-07-05 24.40 24.50 23.00 24.10 0.0M
2021-07-02 24.50 24.50 24.20 24.20 0.0M
2021-07-01 24.40 24.60 24.30 24.40 0.0M
2021-06-30 24.30 24.30 24.10 24.30 0.0M
2021-06-29 24.10 24.30 24.10 24.20 0.0M
2021-06-28 23.60 24.40 23.60 24.20 0.0M
2021-06-25 23.30 24.00 23.10 23.60 0.0M
2021-06-24 23.50 23.70 22.90 23.30 0.0M
2021-06-23 23.40 23.50 23.30 23.50 0.0M
2021-06-22 23.50 23.50 23.10 23.50 0.0M
2021-06-21 23.60 23.60 23.10 23.50 0.0M
2021-06-18 23.00 23.50 22.80 23.40 0.0M
2021-06-17 23.00 24.60 22.50 23.10 0.0M
2021-06-16 23.00 23.10 22.80 23.10 0.0M
2021-06-15 23.30 23.40 22.80 23.10 0.0M
2021-06-14 23.30 23.70 23.30 23.60 0.0M
2021-06-11 23.80 23.80 23.10 23.50 0.0M
2021-06-10 23.80 23.90 23.10 23.80 0.0M
2021-06-09 24.00 24.00 23.50 23.80 0.0M
2021-06-08 24.00 24.10 23.30 24.00 0.1M
2021-06-07 24.20 24.30 23.80 24.00 0.0M
2021-06-04 24.00 24.40 23.90 24.20 0.0M
2021-06-02 24.40 24.40 23.80 24.00 0.0M
2021-06-01 24.60 24.60 24.10 24.40 0.0M
2021-05-31 24.00 24.80 24.00 24.50 0.0M
2021-05-28 23.00 24.60 23.00 24.00 0.0M
2021-05-27 23.60 23.60 23.00 23.00 0.0M
2021-05-26 24.50 24.50 22.20 23.60 0.0M
2021-05-25 24.20 25.00 24.00 24.30 0.0M
2021-05-24 25.10 25.50 23.80 24.00 0.0M
2021-05-21 24.50 25.50 24.10 24.90 0.0M
2021-05-20 24.00 24.50 24.00 24.50 0.0M
2021-05-19 24.70 24.90 23.80 24.00 0.0M
2021-05-18 24.70 24.90 24.20 24.70 0.0M
2021-05-17 24.10 25.80 24.10 24.70 0.0M
2021-05-14 23.30 23.70 23.30 23.70 0.0M
2021-05-13 23.10 23.20 22.50 23.20 0.0M
2021-05-12 22.60 23.10 22.50 23.10 0.0M
2021-05-11 22.20 22.60 22.00 22.20 0.0M
2021-05-10 23.00 24.00 22.30 22.60 0.0M
2021-05-07 22.60 23.30 22.40 23.00 0.0M
2021-05-06 22.70 22.80 22.20 22.60 0.0M
2021-05-05 22.00 22.70 21.80 22.70 0.0M
2021-05-04 23.50 23.50 21.50 22.00 0.0M
2021-04-30 22.90 23.50 22.80 23.50 0.0M
2021-04-29 22.60 22.80 22.40 22.80 0.0M
2021-04-28 22.70 22.80 22.10 22.70 0.0M
2021-04-27 22.70 22.80 22.20 22.70 0.0M
2021-04-26 22.70 22.80 22.60 22.60 0.0M
2021-04-23 22.70 22.70 22.60 22.70 0.0M
2021-04-22 22.50 22.80 22.50 22.80 0.0M
2021-04-21 22.50 22.60 22.50 22.50 0.0M
2021-04-20 22.60 22.80 22.30 22.30 0.0M
2021-04-19 22.50 22.90 22.40 22.60 0.0M
2021-04-16 22.70 22.80 22.60 22.60 0.0M
2021-04-15 22.90 22.90 22.70 22.70 0.0M
2021-04-14 22.00 23.20 21.80 22.90 0.0M
2021-04-13 22.00 22.00 21.80 21.80 0.0M
2021-04-12 22.00 22.00 21.60 22.00 0.0M
2021-04-09 22.00 22.00 21.70 21.70 0.0M
2021-04-08 21.50 22.00 21.50 22.00 0.0M
2021-04-07 21.50 22.00 21.50 21.50 0.0M
2021-04-06 22.00 22.00 20.20 21.50 0.1M
2021-04-01 22.50 22.50 22.20 22.50 0.0M
2021-03-31 22.50 22.50 22.30 22.50 0.0M
2021-03-30 22.20 22.50 22.20 22.20 0.0M
2021-03-29 22.90 22.90 22.30 22.50 0.0M
2021-03-26 22.90 23.00 22.30 22.90 0.0M
2021-03-25 22.30 23.00 22.20 22.90 0.0M
2021-03-24 23.30 23.30 22.10 23.00 0.0M
2021-03-23 23.50 23.50 22.80 23.20 0.0M
2021-03-22 23.30 23.40 22.90 23.30 0.0M
2021-03-19 23.10 23.50 23.00 23.30 0.0M
2021-03-18 23.60 23.60 23.10 23.50 0.0M
2021-03-17 23.60 23.60 22.90 23.20 0.0M
2021-03-16 23.50 23.60 23.20 23.60 0.0M
2021-03-15 23.00 23.40 22.80 23.40 0.0M
2021-03-12 22.60 23.40 22.60 23.00 0.0M
2021-03-11 23.30 23.30 22.60 22.90 0.0M
2021-03-10 22.80 23.40 22.80 23.30 0.0M
2021-03-09 23.30 23.60 22.50 23.30 0.0M
2021-03-08 22.70 23.40 22.50 23.40 0.0M
2021-03-05 22.50 22.60 22.10 22.50 0.0M
2021-03-04 22.70 22.70 22.10 22.60 0.0M
2021-03-03 23.00 23.00 22.70 22.80 0.0M
2021-03-02 22.70 23.00 22.40 23.00 0.0M
2021-03-01 22.60 23.00 22.30 22.70 0.0M
2021-02-26 22.80 23.20 22.30 23.00 0.0M
2021-02-25 23.80 23.90 23.30 23.80 0.0M
2021-02-24 22.80 23.80 22.80 23.80 0.0M
2021-02-23 22.90 23.30 22.50 23.30 0.0M
2021-02-22 22.50 22.80 22.20 22.80 0.0M
2021-02-19 23.40 23.40 22.50 22.50 0.0M
2021-02-18 24.60 24.60 23.40 23.70 0.0M
2021-02-17 24.60 24.60 23.90 24.50 0.0M
2021-02-16 24.60 24.90 24.40 24.50 0.0M
2021-02-15 24.10 24.30 23.60 24.30 0.0M
2021-02-12 24.30 24.50 23.80 24.30 0.0M
2021-02-11 23.60 24.60 23.50 24.60 0.0M
2021-02-10 24.50 24.80 23.70 24.00 0.0M
2021-02-09 24.30 24.50 24.00 24.30 0.0M
2021-02-08 23.50 24.20 23.50 24.20 0.0M
2021-02-05 23.00 23.50 22.90 23.40 0.0M
2021-02-04 22.60 23.00 22.60 23.00 0.0M
2021-02-03 23.00 23.20 22.50 23.00 0.0M
2021-02-02 23.20 23.40 22.50 23.00 0.0M
2021-02-01 22.50 23.00 22.50 23.00 0.0M
2021-01-29 22.50 22.70 22.20 22.70 0.0M
2021-01-28 22.50 23.40 21.10 22.90 0.0M
2021-01-27 23.80 23.80 22.80 23.00 0.0M
2021-01-26 23.90 24.00 23.80 24.00 0.0M
2021-01-25 24.50 25.00 23.40 24.00 0.0M
2021-01-22 24.20 24.40 24.00 24.40 0.0M
2021-01-21 24.30 24.40 24.00 24.20 0.0M
2021-01-20 23.80 24.20 23.80 24.00 0.0M
2021-01-19 24.30 24.30 23.70 24.20 0.0M
2021-01-18 23.60 24.40 23.30 24.30 0.0M
2021-01-15 24.30 24.30 23.00 23.30 0.0M
2021-01-14 23.70 24.40 23.70 24.00 0.0M
2021-01-13 24.50 24.50 22.70 23.70 0.0M
2021-01-12 24.90 25.10 23.70 24.50 0.0M
2021-01-11 23.70 26.00 23.00 24.90 0.0M
2021-01-08 23.00 24.00 22.60 23.90 0.0M
2021-01-07 22.90 23.40 22.80 23.00 0.0M
2021-01-05 22.70 22.90 22.70 22.90 0.0M
2021-01-04 23.50 23.50 22.80 22.80 0.0M