Asseco Poland (ACPP)

ACPP
🏛️ 폴란드 →
200.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 73.40 74.80 72.35 72.60 0.1M
2022-12-29 71.40 72.95 71.10 72.50 0.1M
2022-12-28 71.85 72.50 71.00 71.45 0.1M
2022-12-27 72.50 72.80 71.45 71.85 0.0M
2022-12-23 72.95 72.95 71.75 71.95 0.0M
2022-12-22 71.25 72.90 70.85 72.55 0.1M
2022-12-21 71.40 71.75 71.00 71.20 0.0M
2022-12-20 72.05 72.45 71.05 71.40 0.1M
2022-12-19 73.45 73.95 72.05 72.05 0.0M
2022-12-16 73.35 74.70 72.00 73.15 0.2M
2022-12-15 76.00 76.00 72.60 72.70 0.1M
2022-12-14 76.55 76.55 75.10 75.80 0.1M
2022-12-13 75.45 76.65 74.00 75.90 0.1M
2022-12-12 75.45 75.45 74.20 75.10 0.1M
2022-12-09 75.75 75.75 74.40 74.40 0.1M
2022-12-08 74.95 75.50 74.10 75.15 0.1M
2022-12-07 74.55 75.30 73.85 74.85 0.0M
2022-12-06 74.85 75.00 73.65 74.00 0.0M
2022-12-05 75.60 76.00 74.15 74.50 0.1M
2022-12-02 74.55 75.50 74.00 74.95 0.1M
2022-12-01 73.25 74.50 73.00 74.10 0.1M
2022-11-30 72.75 73.85 72.30 73.10 0.1M
2022-11-29 74.50 74.50 72.10 72.10 0.1M
2022-11-28 74.00 74.75 72.50 74.30 0.1M
2022-11-25 72.30 73.90 72.05 73.60 0.1M
2022-11-24 72.20 72.20 70.50 72.20 0.0M
2022-11-23 72.30 72.30 70.50 70.65 0.0M
2022-11-22 70.25 72.40 70.20 71.55 0.1M
2022-11-21 71.15 71.90 70.30 70.55 0.1M
2022-11-18 69.00 70.95 68.10 70.45 0.1M
2022-11-17 71.00 71.00 68.45 68.65 0.1M
2022-11-16 70.00 71.35 69.20 71.00 0.1M
2022-11-15 68.40 70.85 67.60 70.15 0.1M
2022-11-14 69.40 69.85 67.50 68.05 0.2M
2022-11-10 69.00 69.80 67.10 68.95 0.1M
2022-11-09 69.25 70.30 68.75 68.90 0.1M
2022-11-08 70.20 70.75 69.30 69.50 0.1M
2022-11-07 70.25 70.55 68.80 70.35 0.1M
2022-11-04 70.95 71.65 70.00 70.55 0.1M
2022-11-03 71.25 71.25 69.55 70.90 0.0M
2022-11-02 69.35 71.60 69.10 71.25 0.1M
2022-10-31 69.00 69.10 68.25 68.75 0.1M
2022-10-28 69.00 69.60 68.20 68.80 0.0M
2022-10-27 68.20 69.60 67.45 69.30 0.0M
2022-10-26 67.30 68.35 66.80 68.25 0.0M
2022-10-25 66.85 67.90 66.45 67.00 0.0M
2022-10-24 65.75 67.40 65.75 66.65 0.0M
2022-10-21 65.95 66.05 64.70 65.60 0.0M
2022-10-20 65.00 65.40 63.95 65.40 0.1M
2022-10-19 66.85 66.85 64.65 64.65 0.0M
2022-10-18 66.95 66.95 65.10 66.45 0.1M
2022-10-17 65.55 66.30 65.20 65.95 0.0M
2022-10-14 66.00 66.00 64.70 65.00 0.1M
2022-10-13 65.35 65.65 63.50 64.60 0.1M
2022-10-12 67.20 67.30 64.95 65.05 0.2M
2022-10-11 67.55 69.25 66.75 66.85 0.1M
2022-10-10 68.40 68.45 67.20 67.60 0.0M
2022-10-07 69.60 69.75 67.80 68.90 0.1M
2022-10-06 70.75 71.30 69.05 69.75 0.1M
2022-10-05 71.25 71.65 70.05 70.70 0.0M
2022-10-04 69.70 71.50 68.80 71.20 0.1M
2022-10-03 69.00 69.60 65.70 69.15 0.1M
2022-09-30 72.10 72.10 68.55 69.15 0.1M
2022-09-29 71.00 72.55 70.55 71.00 0.1M
2022-09-28 70.20 71.10 70.00 70.65 0.1M
2022-09-27 72.15 72.65 70.40 70.95 0.1M
2022-09-26 72.40 72.40 70.45 71.30 0.1M
2022-09-23 72.15 73.00 71.30 72.45 0.1M
2022-09-22 72.85 73.60 72.15 73.00 0.1M
2022-09-21 73.35 74.40 72.65 73.35 0.1M
2022-09-20 74.60 76.00 73.40 74.15 0.1M
2022-09-19 73.75 76.25 72.80 75.95 0.1M
2022-09-16 73.40 75.95 71.15 73.90 0.3M
2022-09-15 73.50 75.60 73.05 74.90 0.1M
2022-09-14 72.40 75.00 72.40 73.40 0.1M
2022-09-13 74.00 74.00 71.55 72.10 0.1M
2022-09-12 72.80 74.25 72.35 73.70 0.0M
2022-09-09 71.30 73.00 70.20 73.00 0.1M
2022-09-08 71.20 71.75 70.00 71.00 0.1M
2022-09-07 70.35 71.80 69.50 71.60 0.1M
2022-09-06 70.25 71.65 70.20 71.35 0.1M
2022-09-05 69.95 72.00 69.15 70.90 0.1M
2022-09-02 70.50 70.65 69.00 69.70 0.1M
2022-09-01 71.80 71.90 70.10 70.25 0.0M
2022-08-31 71.05 72.80 71.00 71.70 0.0M
2022-08-30 72.25 73.00 71.00 71.45 0.1M
2022-08-29 72.60 72.80 71.50 72.10 0.0M
2022-08-26 74.60 75.00 73.50 73.50 0.1M
2022-08-25 76.15 76.20 73.70 74.65 0.0M
2022-08-24 74.40 75.45 73.35 74.65 0.4M
2022-08-23 74.10 76.35 73.90 74.65 0.1M
2022-08-22 77.50 77.50 73.75 74.10 0.1M
2022-08-19 76.00 78.00 75.15 77.60 0.1M
2022-08-18 74.85 76.85 74.15 76.25 0.0M
2022-08-17 75.35 76.90 73.45 73.95 0.1M
2022-08-16 75.00 77.15 74.50 75.85 0.1M
2022-08-12 73.45 74.90 73.00 74.40 0.0M
2022-08-11 73.85 73.85 72.45 73.20 0.0M
2022-08-10 72.95 73.30 71.35 72.75 0.0M
2022-08-09 75.05 75.25 71.80 72.35 0.0M
2022-08-08 72.05 75.45 71.55 75.45 0.1M
2022-08-05 72.15 73.45 71.40 71.70 0.1M
2022-08-04 71.45 72.20 71.00 71.60 0.0M
2022-08-03 71.35 71.85 70.55 71.10 0.0M
2022-08-02 72.60 72.75 71.50 71.55 0.1M
2022-08-01 72.70 74.05 72.25 72.50 0.0M
2022-07-29 73.00 73.30 71.65 72.20 0.0M
2022-07-28 72.35 72.95 71.70 72.80 0.0M
2022-07-27 72.50 72.65 71.30 72.25 0.1M
2022-07-26 72.75 73.95 72.55 72.80 0.0M
2022-07-25 74.05 74.05 72.60 72.75 0.1M
2022-07-22 75.05 76.10 74.20 74.50 0.0M
2022-07-21 74.40 76.60 74.20 75.75 0.1M
2022-07-20 74.65 74.85 73.90 74.40 0.1M
2022-07-19 74.75 75.40 73.50 73.95 0.0M
2022-07-18 74.20 75.90 74.20 75.45 0.0M
2022-07-15 73.05 75.20 73.05 75.05 0.0M
2022-07-14 74.00 74.50 73.05 73.55 0.1M
2022-07-13 76.30 76.30 73.05 74.40 0.0M
2022-07-12 74.10 76.25 74.10 75.55 0.1M
2022-07-11 75.60 75.95 74.25 75.05 0.0M
2022-07-08 74.65 76.05 74.25 75.60 0.2M
2022-07-07 75.95 76.35 75.10 76.15 0.0M
2022-07-06 74.45 76.20 74.00 75.50 0.0M
2022-07-05 75.00 75.00 73.05 74.10 0.0M
2022-07-04 75.80 76.50 73.85 74.35 0.0M
2022-07-01 75.45 76.10 73.95 75.95 0.1M
2022-06-30 75.85 75.85 74.10 75.50 0.1M
2022-06-29 75.60 75.90 73.75 75.85 0.1M
2022-06-28 76.20 77.40 75.40 77.00 0.1M
2022-06-27 75.15 76.60 74.90 76.20 0.1M
2022-06-24 73.80 76.00 73.75 76.00 0.1M
2022-06-23 72.30 73.85 71.55 73.45 0.1M
2022-06-22 72.05 72.80 70.70 72.20 0.1M
2022-06-21 71.70 73.00 71.30 72.85 0.0M
2022-06-20 73.15 73.15 70.95 70.95 0.1M
2022-06-17 68.15 73.40 67.80 72.30 0.4M
2022-06-15 68.55 69.60 67.30 68.25 0.1M
2022-06-14 69.95 69.95 66.65 68.00 0.2M
2022-06-13 69.50 69.85 68.45 69.85 0.1M
2022-06-10 70.45 71.35 69.65 70.90 0.1M
2022-06-09 71.20 71.65 70.25 70.50 0.1M
2022-06-08 76.00 76.10 73.25 74.00 0.1M
2022-06-07 76.70 77.00 75.20 76.10 0.1M
2022-06-06 76.90 78.10 76.10 77.55 0.0M
2022-06-03 77.45 77.60 76.20 76.40 0.1M
2022-06-02 77.60 77.60 76.10 77.15 0.0M
2022-06-01 77.90 77.90 76.60 77.20 0.0M
2022-05-31 76.30 78.25 76.30 77.05 0.1M
2022-05-30 77.00 77.20 76.05 76.45 0.0M
2022-05-27 78.10 78.35 76.10 76.10 0.0M
2022-05-26 79.50 79.50 76.40 78.10 0.1M
2022-05-25 79.00 79.65 76.30 79.25 0.1M
2022-05-24 78.20 78.85 77.85 77.90 0.0M
2022-05-23 77.65 79.25 77.65 79.10 0.1M
2022-05-20 75.10 77.80 74.80 77.30 0.1M
2022-05-19 73.95 76.50 73.60 75.10 0.1M
2022-05-18 78.45 78.95 74.80 75.25 0.2M
2022-05-17 77.15 79.15 76.20 78.30 0.2M
2022-05-16 75.25 77.00 74.65 76.85 0.2M
2022-05-13 76.45 77.05 74.55 76.80 0.0M
2022-05-12 74.20 76.10 72.40 75.00 0.1M
2022-05-11 75.70 76.00 74.65 75.20 0.1M
2022-05-10 74.95 77.45 73.70 75.55 0.1M
2022-05-09 74.45 74.45 73.20 73.50 0.0M
2022-05-06 74.10 74.45 71.20 74.45 0.1M
2022-05-05 77.05 77.70 73.95 74.55 0.1M
2022-05-04 77.55 78.00 76.25 76.50 0.0M
2022-05-02 77.90 77.90 75.60 77.30 0.0M
2022-04-29 76.50 77.95 76.30 77.95 0.1M
2022-04-28 76.65 76.65 75.55 76.20 0.0M
2022-04-27 74.30 76.10 73.75 75.00 0.1M
2022-04-26 79.20 79.20 74.30 75.00 0.1M
2022-04-25 76.60 79.15 76.30 77.95 0.1M
2022-04-22 78.90 78.90 76.70 76.90 0.1M
2022-04-21 80.00 80.60 78.00 78.15 0.1M
2022-04-20 79.80 80.60 78.50 79.45 0.1M
2022-04-19 76.65 79.60 75.65 79.50 0.1M
2022-04-14 77.30 78.15 76.20 76.65 0.1M
2022-04-13 81.05 81.10 76.75 77.05 0.2M
2022-04-12 82.00 82.00 80.60 81.00 0.1M
2022-04-11 81.90 82.35 80.45 82.00 0.1M
2022-04-08 81.00 82.30 80.40 82.05 0.1M
2022-04-07 80.60 81.10 79.30 80.70 0.1M
2022-04-06 83.00 83.10 79.15 79.55 0.1M
2022-04-05 82.45 83.35 81.95 82.55 0.1M
2022-04-04 80.75 82.50 79.75 82.00 0.1M
2022-04-01 81.45 81.45 79.50 79.60 0.1M
2022-03-31 80.00 81.45 79.45 80.65 0.1M
2022-03-30 80.10 81.20 79.30 80.85 0.1M
2022-03-29 81.15 81.35 78.75 80.15 0.1M
2022-03-28 80.65 81.90 80.10 80.20 0.0M
2022-03-25 82.85 83.10 79.55 80.60 0.1M
2022-03-24 79.10 83.70 79.10 82.35 0.2M
2022-03-23 79.20 79.85 76.40 76.90 0.1M
2022-03-22 78.70 79.95 78.65 78.65 0.1M
2022-03-21 77.50 80.60 77.50 78.65 0.1M
2022-03-18 78.50 79.85 76.90 77.60 0.2M
2022-03-17 75.50 78.75 74.25 78.35 0.1M
2022-03-16 77.15 77.30 74.30 75.20 0.1M
2022-03-15 73.80 76.45 73.15 75.15 0.1M
2022-03-14 77.55 77.55 73.60 73.80 0.1M
2022-03-11 73.60 77.35 73.60 76.55 0.1M
2022-03-10 75.95 75.95 72.70 73.45 0.0M
2022-03-09 72.00 76.25 71.25 75.95 0.1M
2022-03-08 71.50 73.15 70.35 70.55 0.0M
2022-03-07 72.00 73.50 70.65 71.55 0.1M
2022-03-04 74.90 75.00 71.00 72.05 0.1M
2022-03-03 73.15 74.80 71.25 73.50 0.1M
2022-03-02 72.40 73.50 71.35 73.50 0.1M
2022-03-01 74.90 74.95 72.50 73.15 0.1M
2022-02-28 73.50 74.90 72.80 74.00 0.1M
2022-02-25 73.00 75.50 70.00 74.80 0.1M
2022-02-24 74.80 75.00 70.15 71.40 0.3M
2022-02-23 78.50 78.55 76.55 77.00 0.1M
2022-02-22 77.95 78.60 76.10 78.00 0.1M
2022-02-21 81.00 81.00 78.40 78.40 0.1M
2022-02-18 79.50 81.65 79.25 79.90 0.1M
2022-02-17 79.45 79.85 79.00 79.70 0.1M
2022-02-16 79.95 79.95 78.50 79.10 0.1M
2022-02-15 80.50 80.50 79.00 79.50 0.1M
2022-02-14 78.80 80.20 78.40 80.00 0.1M
2022-02-11 79.50 80.20 78.20 79.75 0.0M
2022-02-10 80.80 81.35 79.25 79.50 0.1M
2022-02-09 79.90 81.35 79.70 80.80 0.2M
2022-02-08 80.60 80.60 78.85 79.10 0.1M
2022-02-07 79.70 80.80 79.25 80.75 0.1M
2022-02-04 81.00 81.00 78.80 78.80 0.1M
2022-02-03 81.40 81.80 80.25 80.40 0.1M
2022-02-02 81.10 81.45 80.20 81.40 0.1M
2022-02-01 82.30 82.50 81.00 81.35 0.0M
2022-01-31 82.60 83.15 81.20 82.05 0.1M
2022-01-28 81.50 82.95 80.80 81.55 0.1M
2022-01-27 81.00 82.00 79.25 81.65 0.1M
2022-01-26 79.35 82.05 79.35 80.70 0.1M
2022-01-25 79.50 80.40 79.10 79.90 0.1M
2022-01-24 82.95 82.95 77.75 79.50 0.2M
2022-01-21 85.95 85.95 82.80 82.95 0.1M
2022-01-20 84.95 86.50 83.60 85.60 0.1M
2022-01-19 80.50 85.00 80.50 84.45 0.1M
2022-01-18 82.70 82.70 80.55 81.05 0.1M
2022-01-17 81.45 82.75 81.45 82.45 0.0M
2022-01-14 82.45 82.50 80.65 81.45 0.1M
2022-01-13 82.00 82.65 81.15 81.45 0.1M
2022-01-12 80.55 82.00 79.75 81.70 0.1M
2022-01-11 81.00 82.20 80.10 80.50 0.2M
2022-01-10 83.05 84.00 80.55 80.55 0.1M
2022-01-07 85.50 85.50 81.35 82.80 0.1M
2022-01-05 85.30 85.95 85.00 85.50 0.0M
2022-01-04 86.25 86.60 84.70 85.00 0.1M
2022-01-03 87.35 87.35 85.40 85.40 0.0M