Asseco Business Solutions (ABSP)

ABSP
🏛️ 폴란드 →
85.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 50.00 50.60 48.00 48.00 0.0M
2023-12-28 50.40 50.60 49.10 49.20 0.0M
2023-12-27 50.00 50.60 49.40 49.90 0.0M
2023-12-22 50.00 50.00 49.30 49.30 0.0M
2023-12-21 50.00 50.00 49.70 50.00 0.0M
2023-12-20 49.60 50.00 49.00 49.90 0.0M
2023-12-19 49.50 49.60 49.10 49.60 0.0M
2023-12-18 49.90 49.90 49.10 49.60 0.0M
2023-12-15 49.80 49.90 49.10 49.60 0.0M
2023-12-14 48.60 50.00 48.20 49.50 0.0M
2023-12-13 51.00 51.00 50.00 50.60 0.0M
2023-12-12 49.80 50.80 49.80 50.00 0.0M
2023-12-11 50.00 50.20 49.00 50.00 0.0M
2023-12-08 49.60 50.20 49.60 50.00 0.0M
2023-12-07 50.00 50.00 49.80 50.00 0.0M
2023-12-06 50.00 50.00 49.60 49.70 0.0M
2023-12-05 50.00 50.00 49.70 49.90 0.0M
2023-12-04 49.90 49.90 49.60 49.90 0.0M
2023-12-01 49.70 49.90 49.00 49.90 0.0M
2023-11-30 49.60 50.00 49.00 49.70 0.0M
2023-11-29 49.30 49.50 49.20 49.50 0.0M
2023-11-28 46.60 49.30 46.50 49.30 0.0M
2023-11-27 48.80 48.80 48.20 48.40 0.0M
2023-11-24 48.60 48.90 47.30 48.80 0.0M
2023-11-23 48.60 48.90 48.60 48.60 0.0M
2023-11-22 48.20 49.40 48.20 48.90 0.0M
2023-11-21 47.00 49.00 47.00 48.20 0.1M
2023-11-20 46.50 46.90 45.60 46.40 0.0M
2023-11-17 47.00 47.00 46.10 46.30 0.0M
2023-11-16 47.50 48.00 46.30 47.00 0.0M
2023-11-15 47.00 48.00 46.00 48.00 0.0M
2023-11-14 46.00 48.00 45.60 47.50 0.0M
2023-11-13 45.00 46.00 44.70 46.00 0.0M
2023-11-10 44.80 45.00 44.00 44.60 0.0M
2023-11-09 44.50 45.10 44.40 45.10 0.0M
2023-11-08 44.80 44.90 44.30 44.40 0.0M
2023-11-07 44.60 44.80 44.10 44.80 0.0M
2023-11-06 44.90 45.00 44.50 44.70 0.0M
2023-11-03 44.70 45.00 44.60 44.90 0.0M
2023-11-02 44.20 45.00 44.10 44.70 0.0M
2023-10-31 44.50 44.70 44.00 44.20 0.0M
2023-10-30 44.00 44.40 43.60 44.40 0.0M
2023-10-27 43.80 43.80 43.50 43.50 0.0M
2023-10-26 44.00 44.00 43.10 43.10 0.0M
2023-10-25 43.90 44.00 43.70 43.70 0.0M
2023-10-24 43.00 43.80 42.50 43.80 0.0M
2023-10-23 42.90 43.10 42.20 42.20 0.0M
2023-10-20 43.20 43.20 42.50 42.70 0.0M
2023-10-19 42.20 43.20 42.20 43.00 0.0M
2023-10-18 44.00 44.00 42.40 43.40 0.0M
2023-10-17 42.60 43.40 42.10 43.40 0.0M
2023-10-16 42.30 42.50 42.00 42.50 0.0M
2023-10-13 42.00 42.30 42.00 42.30 0.0M
2023-10-12 42.20 42.20 41.50 42.00 0.0M
2023-10-11 42.00 42.40 41.90 42.00 0.0M
2023-10-10 40.40 42.00 40.40 42.00 0.0M
2023-10-09 40.90 40.90 40.20 40.40 0.0M
2023-10-06 40.90 40.90 40.50 40.90 0.0M
2023-10-05 40.30 40.90 40.30 40.50 0.0M
2023-10-04 41.30 41.30 40.30 40.90 0.0M
2023-10-03 41.20 41.40 41.00 41.00 0.0M
2023-10-02 41.20 41.20 41.00 41.00 0.0M
2023-09-29 41.00 41.40 41.00 41.00 0.0M
2023-09-28 41.70 41.70 41.00 41.00 0.0M
2023-09-27 41.20 42.00 41.00 41.50 0.0M
2023-09-26 41.90 41.90 41.00 41.10 0.0M
2023-09-25 41.90 41.90 41.00 41.90 0.0M
2023-09-22 41.90 41.90 41.00 41.50 0.0M
2023-09-21 41.30 41.90 40.20 41.00 0.0M
2023-09-20 41.00 41.30 41.00 41.30 0.0M
2023-09-19 41.00 41.50 41.00 41.00 0.0M
2023-09-18 40.90 41.50 40.80 41.00 0.0M
2023-09-15 41.30 41.30 40.70 40.90 0.0M
2023-09-14 42.00 42.00 41.00 41.30 0.0M
2023-09-13 42.00 42.00 41.00 41.00 0.0M
2023-09-12 41.70 41.70 41.20 41.40 0.0M
2023-09-11 40.90 41.60 40.90 41.50 0.0M
2023-09-08 42.00 42.00 40.90 41.70 0.0M
2023-09-07 41.70 42.60 41.00 42.00 0.0M
2023-09-06 40.70 41.90 40.70 41.50 0.0M
2023-09-05 40.90 41.50 40.80 41.00 0.0M
2023-09-04 39.70 40.80 39.70 40.80 0.0M
2023-09-01 40.50 40.50 39.00 40.50 0.0M
2023-08-31 40.00 40.50 39.90 40.50 0.0M
2023-08-30 39.80 39.90 39.00 39.60 0.0M
2023-08-29 39.80 39.80 39.00 39.00 0.0M
2023-08-28 39.60 39.90 38.40 39.00 0.0M
2023-08-25 38.60 39.60 38.00 39.60 0.0M
2023-08-24 40.80 40.80 38.60 38.60 0.0M
2023-08-23 39.20 40.40 39.10 40.20 0.0M
2023-08-22 39.10 40.20 39.10 39.20 0.0M
2023-08-21 40.00 40.00 39.00 40.00 0.0M
2023-08-18 39.50 40.80 38.70 39.70 0.0M
2023-08-17 39.80 39.80 39.10 39.50 0.0M
2023-08-16 39.10 40.60 39.00 39.90 0.0M
2023-08-14 40.00 40.80 38.90 40.60 0.0M
2023-08-11 39.70 40.10 39.70 40.00 0.0M
2023-08-10 40.10 40.10 39.70 40.00 0.0M
2023-08-09 40.10 40.40 40.10 40.10 0.0M
2023-08-08 39.90 40.40 39.80 40.10 0.0M
2023-08-07 40.40 40.40 39.60 40.10 0.0M
2023-08-04 40.80 40.80 39.50 40.10 0.0M
2023-08-03 40.50 40.60 40.10 40.10 0.0M
2023-08-02 40.60 40.80 40.50 40.50 0.0M
2023-08-01 40.60 40.80 40.50 40.50 0.0M
2023-07-31 40.50 41.00 40.00 40.80 0.0M
2023-07-28 39.60 40.50 39.50 40.50 0.0M
2023-07-27 40.00 40.40 39.70 40.40 0.0M
2023-07-26 40.20 40.20 40.00 40.20 0.0M
2023-07-25 40.50 40.50 39.70 40.30 0.0M
2023-07-24 40.70 40.70 40.10 40.50 0.0M
2023-07-21 40.80 40.80 40.10 40.40 0.0M
2023-07-20 40.90 40.90 40.20 40.80 0.0M
2023-07-19 40.10 40.90 40.10 40.60 0.0M
2023-07-18 40.90 40.90 40.50 40.50 0.0M
2023-07-17 40.10 41.00 40.10 40.90 0.0M
2023-07-14 40.20 40.90 40.00 40.90 0.0M
2023-07-13 40.30 40.70 40.00 40.20 0.0M
2023-07-12 40.00 40.30 39.60 40.10 0.0M
2023-07-11 40.00 40.20 39.40 40.20 0.0M
2023-07-10 40.00 40.00 39.30 40.00 0.0M
2023-07-07 38.60 40.00 38.30 40.00 0.0M
2023-07-06 38.90 39.00 38.30 38.60 0.0M
2023-07-05 38.80 38.90 38.50 38.90 0.0M
2023-07-04 39.70 39.70 37.80 38.70 0.0M
2023-07-03 39.40 39.90 37.90 38.40 0.0M
2023-06-30 38.90 39.50 37.50 39.40 0.0M
2023-06-29 38.90 39.70 38.10 38.10 0.0M
2023-06-28 39.70 39.70 38.90 38.90 0.0M
2023-06-27 39.90 39.90 38.90 38.90 0.0M
2023-06-26 39.20 40.40 39.00 39.90 0.0M
2023-06-23 40.00 40.50 39.80 40.50 0.0M
2023-06-22 40.00 40.80 39.20 39.70 0.0M
2023-06-21 39.90 40.80 39.00 40.50 0.0M
2023-06-20 39.90 40.90 39.20 39.20 0.0M
2023-06-19 40.00 41.00 39.00 39.80 0.0M
2023-06-16 41.40 41.40 40.00 40.00 0.0M
2023-06-15 41.40 41.40 40.70 41.00 0.0M
2023-06-14 40.70 41.40 40.70 40.80 0.0M
2023-06-13 41.00 41.10 40.60 40.70 0.0M
2023-06-12 40.80 41.20 40.10 40.80 0.0M
2023-06-09 40.80 41.30 40.70 40.80 0.0M
2023-06-07 41.40 41.40 40.70 40.70 0.0M
2023-06-06 42.90 43.30 42.90 43.00 0.0M
2023-06-05 42.90 43.40 41.70 42.80 0.0M
2023-06-02 41.70 42.90 41.70 42.90 0.0M
2023-06-01 41.10 41.70 40.50 41.60 0.0M
2023-05-31 41.60 41.60 41.00 41.10 0.0M
2023-05-30 41.30 41.80 41.10 41.10 0.0M
2023-05-29 40.50 41.10 40.50 40.90 0.0M
2023-05-26 40.80 40.80 40.10 40.50 0.0M
2023-05-25 39.50 40.80 39.50 40.80 0.0M
2023-05-24 40.00 40.40 39.50 40.40 0.0M
2023-05-23 40.50 40.50 39.80 40.00 0.0M
2023-05-22 40.10 40.20 39.70 40.00 0.0M
2023-05-19 39.50 40.20 39.50 40.10 0.0M
2023-05-18 39.70 39.80 39.40 39.50 0.0M
2023-05-17 39.70 39.70 39.40 39.40 0.0M
2023-05-16 39.60 39.70 39.10 39.70 0.0M
2023-05-15 39.50 39.70 39.00 39.60 0.0M
2023-05-12 39.50 39.50 39.10 39.50 0.0M
2023-05-11 39.70 39.70 39.10 39.40 0.0M
2023-05-10 39.20 39.90 39.00 39.70 0.0M
2023-05-09 39.00 39.20 38.70 39.20 0.0M
2023-05-08 38.90 39.20 38.40 38.60 0.0M
2023-05-05 38.20 38.80 37.40 38.80 0.0M
2023-05-04 38.50 38.50 38.30 38.30 0.0M
2023-05-02 38.60 38.90 38.40 38.50 0.0M
2023-04-28 38.10 39.00 37.80 38.40 0.0M
2023-04-27 39.90 39.90 38.20 38.90 0.0M
2023-04-26 39.70 39.80 38.50 39.00 0.0M
2023-04-25 40.00 40.00 39.30 39.70 0.0M
2023-04-24 40.20 40.20 39.90 40.00 0.0M
2023-04-21 40.50 40.50 40.00 40.20 0.0M
2023-04-20 40.20 40.50 40.00 40.00 0.0M
2023-04-19 39.40 40.40 39.10 40.00 0.0M
2023-04-18 38.80 39.40 38.40 39.40 0.0M
2023-04-17 38.00 39.40 37.40 38.80 0.0M
2023-04-14 37.40 37.90 37.00 37.80 0.0M
2023-04-13 36.90 37.30 36.70 37.20 0.0M
2023-04-12 37.50 37.80 36.40 36.80 0.0M
2023-04-11 38.20 38.20 36.40 37.50 0.0M
2023-04-06 38.30 38.30 38.00 38.20 0.0M
2023-04-05 38.30 38.40 38.10 38.30 0.0M
2023-04-04 39.60 39.80 38.30 38.30 0.0M
2023-04-03 37.90 39.80 37.40 39.80 0.0M
2023-03-31 39.00 39.80 37.40 37.90 0.0M
2023-03-30 40.50 40.50 39.00 39.00 0.0M
2023-03-29 39.00 41.50 39.00 40.50 0.0M
2023-03-28 39.60 39.60 38.30 38.50 0.0M
2023-03-27 39.80 39.80 38.70 39.60 0.0M
2023-03-24 39.40 39.50 39.00 39.40 0.0M
2023-03-23 38.50 39.50 38.10 39.10 0.0M
2023-03-22 38.40 38.60 38.00 38.10 0.0M
2023-03-21 39.30 39.30 38.00 38.40 0.0M
2023-03-20 38.90 39.00 37.80 39.00 0.0M
2023-03-17 39.40 39.50 38.90 38.90 0.0M
2023-03-16 39.30 39.50 38.00 39.00 0.0M
2023-03-15 39.50 39.50 38.20 39.30 0.0M
2023-03-14 38.70 39.50 37.80 39.50 0.0M
2023-03-13 38.00 38.70 37.10 38.50 0.0M
2023-03-10 39.00 39.00 37.50 38.00 0.0M
2023-03-09 40.00 40.00 39.00 39.00 0.0M
2023-03-08 39.70 40.00 39.00 40.00 0.0M
2023-03-07 39.10 39.70 38.90 39.50 0.0M
2023-03-06 39.10 39.10 38.80 39.10 0.0M
2023-03-03 38.50 39.20 38.30 39.10 0.0M
2023-03-02 37.90 38.40 37.20 38.30 0.0M
2023-03-01 37.60 38.00 37.30 37.90 0.0M
2023-02-28 36.00 37.60 36.00 37.60 0.0M
2023-02-27 35.70 36.00 35.40 35.90 0.0M
2023-02-24 36.50 36.90 35.50 35.50 0.0M
2023-02-23 37.00 37.00 35.50 36.50 0.0M
2023-02-22 36.80 36.80 35.70 36.00 0.0M
2023-02-21 36.70 37.30 36.10 36.60 0.0M
2023-02-20 36.40 36.80 36.00 36.70 0.0M
2023-02-17 36.80 36.80 35.70 36.50 0.0M
2023-02-16 37.80 37.80 36.60 37.00 0.0M
2023-02-15 39.00 39.00 37.60 37.60 0.0M
2023-02-14 39.00 39.10 38.00 38.20 0.0M
2023-02-13 38.20 39.50 37.50 39.00 0.0M
2023-02-10 39.10 39.70 37.00 38.10 0.2M
2023-02-09 37.00 38.90 37.00 38.90 0.0M
2023-02-08 36.50 38.50 35.90 36.70 0.0M
2023-02-07 37.50 37.50 35.50 35.90 0.0M
2023-02-06 36.40 39.00 35.10 37.50 0.0M
2023-02-03 36.00 36.40 35.90 36.40 0.0M
2023-02-02 35.70 36.10 35.60 35.80 0.0M
2023-02-01 36.00 36.10 35.00 35.60 0.0M
2023-01-31 36.20 36.20 35.10 36.00 0.0M
2023-01-30 36.30 36.30 35.70 36.20 0.0M
2023-01-27 35.90 36.30 35.30 36.30 0.0M
2023-01-26 36.00 36.00 35.30 35.90 0.0M
2023-01-25 35.40 35.50 34.10 35.30 0.0M
2023-01-24 34.90 35.90 34.60 35.40 0.0M
2023-01-23 36.00 36.00 34.40 34.90 0.0M
2023-01-20 33.80 33.90 33.50 33.50 0.0M
2023-01-19 34.00 34.50 33.10 33.80 0.0M
2023-01-18 34.80 35.30 33.80 34.00 0.0M
2023-01-17 35.70 36.00 34.80 34.80 0.0M
2023-01-16 36.40 36.90 35.70 35.70 0.0M
2023-01-13 36.60 36.60 35.70 36.20 0.0M
2023-01-12 36.60 36.90 36.40 36.60 0.0M
2023-01-11 36.40 36.40 35.60 36.30 0.0M
2023-01-10 36.00 36.40 35.60 36.30 0.0M
2023-01-09 35.30 36.90 35.20 35.30 0.0M
2023-01-05 34.80 35.10 34.40 35.10 0.0M
2023-01-04 35.00 35.20 34.00 34.40 0.0M
2023-01-03 34.10 34.70 34.00 34.20 0.0M
2023-01-02 33.60 34.20 33.30 34.10 0.0M