Astarta Holding (ASTH)

ASTH
🏛️ 폴란드 →
44.50
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
2022-12-30 20.45 20.60 20.00 20.40 0.0M
2022-12-29 20.05 20.65 20.00 20.40 0.0M
2022-12-28 20.40 20.55 20.00 20.25 0.0M
2022-12-27 20.80 20.90 20.00 20.30 0.0M
2022-12-23 20.60 20.85 20.60 20.80 0.0M
2022-12-22 20.85 20.90 20.00 20.60 0.0M
2022-12-21 20.25 21.15 20.25 20.45 0.0M
2022-12-20 20.35 20.40 19.90 20.20 0.0M
2022-12-19 20.50 20.70 20.20 20.40 0.0M
2022-12-16 20.90 20.90 20.40 20.50 0.0M
2022-12-15 21.50 21.50 21.00 21.00 0.0M
2022-12-14 21.75 21.75 21.20 21.35 0.0M
2022-12-13 21.70 21.75 21.30 21.75 0.0M
2022-12-12 20.90 21.60 20.70 21.60 0.1M
2022-12-09 20.95 21.00 20.45 20.75 0.0M
2022-12-08 21.15 21.35 20.30 20.80 0.0M
2022-12-07 21.10 21.50 20.95 21.20 0.0M
2022-12-06 21.15 21.55 21.10 21.20 0.0M
2022-12-05 20.90 21.85 20.75 21.10 0.0M
2022-12-02 20.75 20.90 20.45 20.90 0.0M
2022-12-01 20.60 20.75 20.50 20.55 0.0M
2022-11-30 20.65 20.70 20.35 20.60 0.0M
2022-11-29 20.55 20.80 20.10 20.25 0.0M
2022-11-28 20.90 21.05 20.50 20.65 0.0M
2022-11-25 20.75 21.05 20.50 20.90 0.0M
2022-11-24 20.70 20.95 20.35 20.75 0.0M
2022-11-23 21.85 22.20 20.45 20.55 0.1M
2022-11-22 22.10 22.55 21.85 21.85 0.0M
2022-11-21 22.00 22.40 21.70 21.90 0.0M
2022-11-18 21.90 22.95 21.80 22.05 0.0M
2022-11-17 22.85 23.10 21.85 21.90 0.0M
2022-11-16 22.80 23.40 22.75 23.10 0.0M
2022-11-15 24.30 24.30 22.80 24.00 0.1M
2022-11-14 21.50 24.45 21.15 24.15 0.1M
2022-11-10 21.70 22.10 20.10 20.45 0.1M
2022-11-09 19.52 20.80 19.40 20.80 0.0M
2022-11-08 19.64 19.64 18.76 19.20 0.0M
2022-11-07 19.88 19.94 19.00 19.34 0.0M
2022-11-04 19.78 20.10 19.54 19.76 0.0M
2022-11-03 19.36 20.40 19.16 19.68 0.0M
2022-11-02 19.72 20.50 18.90 19.38 0.1M
2022-10-31 19.90 20.40 18.50 19.44 0.2M
2022-10-28 20.75 21.00 20.10 20.80 0.0M
2022-10-27 20.95 21.00 20.15 20.60 0.0M
2022-10-26 19.82 21.10 19.62 20.95 0.0M
2022-10-25 19.88 19.96 19.46 19.50 0.0M
2022-10-24 19.18 19.94 19.08 19.66 0.0M
2022-10-21 19.90 20.25 19.20 19.50 0.0M
2022-10-20 20.90 20.90 19.98 19.98 0.0M
2022-10-19 21.50 21.50 20.80 20.80 0.0M
2022-10-18 22.20 22.55 21.05 21.55 0.0M
2022-10-17 22.75 22.95 21.85 22.20 0.0M
2022-10-14 23.00 23.00 22.55 22.60 0.0M
2022-10-13 22.60 23.10 22.35 22.85 0.0M
2022-10-12 22.55 22.80 22.30 22.30 0.0M
2022-10-11 22.30 22.75 21.95 22.60 0.0M
2022-10-10 22.50 23.30 21.70 22.30 0.0M
2022-10-07 22.30 23.65 22.20 22.90 0.0M
2022-10-06 21.85 22.45 21.70 22.15 0.0M
2022-10-05 21.50 22.10 20.85 21.75 0.0M
2022-10-04 22.30 22.70 20.65 21.40 0.1M
2022-10-03 21.05 22.20 20.25 22.20 0.0M
2022-09-30 21.95 22.00 20.80 20.80 0.0M
2022-09-29 22.00 22.80 21.45 21.70 0.0M
2022-09-28 22.40 22.45 21.40 22.00 0.0M
2022-09-27 21.85 22.65 21.50 22.35 0.0M
2022-09-26 23.85 23.85 21.50 21.90 0.0M
2022-09-23 23.80 24.40 23.30 23.85 0.0M
2022-09-22 22.50 24.25 22.25 24.00 0.0M
2022-09-21 24.50 24.50 22.30 22.80 0.1M
2022-09-20 25.30 25.95 24.40 24.45 0.0M
2022-09-19 23.90 25.25 23.65 25.20 0.0M
2022-09-16 24.80 26.00 23.55 24.00 0.0M
2022-09-15 26.35 26.50 24.45 24.60 0.0M
2022-09-14 24.50 26.95 24.45 25.90 0.1M
2022-09-13 23.35 26.20 23.35 24.40 0.1M
2022-09-12 23.95 24.75 22.50 23.35 0.2M
2022-09-09 21.15 21.90 21.00 21.65 0.0M
2022-09-08 21.10 21.60 20.80 21.10 0.0M
2022-09-07 20.25 21.80 20.05 21.00 0.0M
2022-09-06 20.80 21.50 19.62 20.25 0.0M
2022-09-05 21.40 21.45 20.30 20.80 0.0M
2022-09-02 20.60 21.90 20.50 21.35 0.0M
2022-09-01 22.20 22.20 20.50 20.50 0.0M
2022-08-31 22.50 22.85 21.30 22.20 0.0M
2022-08-30 21.10 22.30 20.55 22.20 0.0M
2022-08-29 22.60 22.60 20.50 20.60 0.0M
2022-08-26 21.05 21.50 20.60 20.85 0.0M
2022-08-25 22.50 23.90 21.50 22.00 0.0M
2022-08-24 20.40 22.40 20.40 21.60 0.0M
2022-08-23 20.45 20.80 20.20 20.20 0.0M
2022-08-22 21.10 21.70 20.55 20.60 0.0M
2022-08-19 21.95 22.35 21.00 21.00 0.0M
2022-08-18 22.05 22.40 21.90 21.90 0.0M
2022-08-17 22.70 23.00 22.15 22.15 0.0M
2022-08-16 23.85 23.90 23.00 23.00 0.0M
2022-08-12 23.00 23.65 23.00 23.40 0.0M
2022-08-11 23.40 23.40 22.70 22.80 0.0M
2022-08-10 23.90 23.90 22.90 23.00 0.0M
2022-08-09 24.15 24.15 23.05 23.90 0.0M
2022-08-08 24.15 24.15 23.60 24.15 0.0M
2022-08-05 24.00 24.20 23.80 23.95 0.0M
2022-08-04 24.35 24.35 23.70 24.05 0.0M
2022-08-03 24.00 24.40 23.75 23.90 0.0M
2022-08-02 24.30 24.40 23.70 23.70 0.0M
2022-08-01 24.45 24.80 23.85 24.00 0.0M
2022-07-29 24.00 24.30 23.70 24.15 0.0M
2022-07-28 23.35 24.55 23.35 23.80 0.0M
2022-07-27 23.00 23.75 23.00 23.15 0.0M
2022-07-26 24.50 24.90 22.65 22.75 0.0M
2022-07-25 25.50 25.70 24.00 24.50 0.0M
2022-07-22 27.00 28.10 25.50 26.00 0.2M
2022-07-21 25.60 25.90 24.00 25.20 0.0M
2022-07-20 26.50 26.70 25.20 25.35 0.0M
2022-07-19 25.35 26.50 25.00 26.45 0.0M
2022-07-18 23.30 25.00 23.30 23.90 0.0M
2022-07-15 24.40 25.00 22.50 23.40 0.0M
2022-07-14 25.70 27.35 23.65 24.30 0.2M
2022-07-13 20.00 25.90 19.60 24.15 0.1M
2022-07-12 17.94 19.88 17.34 19.30 0.0M
2022-07-11 17.96 18.28 17.50 17.50 0.0M
2022-07-08 17.94 18.26 17.50 17.90 0.0M
2022-07-07 17.70 18.30 17.20 17.60 0.0M
2022-07-06 17.30 18.50 17.22 17.70 0.0M
2022-07-05 18.60 19.00 16.96 17.18 0.0M
2022-07-04 19.24 19.94 18.26 18.60 0.0M
2022-07-01 20.20 20.20 19.24 19.24 0.0M
2022-06-30 20.75 20.90 19.80 19.80 0.0M
2022-06-29 20.75 20.95 19.82 20.80 0.0M
2022-06-28 21.15 21.25 20.65 20.70 0.0M
2022-06-27 21.40 21.90 20.80 21.05 0.0M
2022-06-24 19.70 21.45 19.70 21.00 0.0M
2022-06-23 20.10 20.45 19.10 19.52 0.0M
2022-06-22 20.90 20.90 20.05 20.20 0.0M
2022-06-21 21.50 21.80 20.80 20.85 0.0M
2022-06-20 21.75 22.45 21.20 21.60 0.0M
2022-06-17 21.70 22.10 20.70 21.30 0.0M
2022-06-15 22.20 22.25 21.40 21.60 0.0M
2022-06-14 21.95 22.85 21.40 22.25 0.0M
2022-06-13 24.40 24.40 21.90 21.90 0.0M
2022-06-10 24.80 25.20 24.15 24.45 0.0M
2022-06-09 25.00 25.40 24.65 24.70 0.0M
2022-06-08 26.80 26.85 24.65 25.10 0.0M
2022-06-07 26.90 27.40 26.00 26.75 0.0M
2022-06-06 26.55 27.40 26.50 26.85 0.0M
2022-06-03 26.70 27.00 26.05 26.45 0.0M
2022-06-02 27.50 27.50 26.75 26.95 0.0M
2022-06-01 26.95 27.55 26.70 27.50 0.0M
2022-05-31 27.20 27.25 26.30 27.00 0.0M
2022-05-30 26.40 27.30 26.40 27.20 0.0M
2022-05-27 26.95 26.95 25.85 26.30 0.0M
2022-05-26 27.40 27.40 26.80 27.10 0.0M
2022-05-25 26.65 27.65 26.45 27.00 0.0M
2022-05-24 27.40 27.70 26.50 26.50 0.0M
2022-05-23 26.60 27.50 26.60 27.30 0.0M
2022-05-20 26.20 26.80 25.25 26.45 0.0M
2022-05-19 26.05 26.50 25.05 25.85 0.0M
2022-05-18 28.45 28.85 26.50 26.55 0.0M
2022-05-17 25.95 29.35 25.25 28.15 0.1M
2022-05-16 21.50 25.45 21.45 25.45 0.1M
2022-05-13 21.75 22.10 20.90 21.20 0.0M
2022-05-12 22.90 23.35 20.65 21.15 0.0M
2022-05-11 23.00 23.85 22.60 22.90 0.0M
2022-05-10 23.15 23.20 22.65 22.95 0.0M
2022-05-09 22.80 24.80 22.50 22.60 0.0M
2022-05-06 22.05 24.20 21.50 22.90 0.0M
2022-05-05 23.90 24.10 22.05 22.05 0.0M
2022-05-04 23.50 24.05 22.60 23.85 0.0M
2022-05-02 23.75 24.10 23.40 23.40 0.0M
2022-04-29 23.40 26.40 23.35 23.70 0.0M
2022-04-28 23.80 24.40 23.00 23.45 0.0M
2022-04-27 26.35 26.45 23.80 23.80 0.0M
2022-04-26 26.00 27.15 25.50 26.30 0.0M
2022-04-25 26.20 26.85 24.00 25.65 0.0M
2022-04-22 27.70 27.80 26.50 26.95 0.0M
2022-04-21 27.50 27.80 27.20 27.60 0.0M
2022-04-20 26.35 27.20 26.10 27.10 0.0M
2022-04-19 27.25 27.65 26.00 26.35 0.0M
2022-04-14 27.05 27.50 26.10 27.10 0.0M
2022-04-13 27.60 27.70 26.35 26.75 0.0M
2022-04-12 27.80 28.50 26.50 27.00 0.0M
2022-04-11 29.60 29.70 27.60 27.65 0.1M
2022-04-08 26.70 28.35 25.05 27.30 0.0M
2022-04-07 25.90 27.35 25.90 26.70 0.0M
2022-04-06 27.70 27.80 25.30 25.75 0.0M
2022-04-05 29.00 29.50 27.00 27.50 0.0M
2022-04-04 27.50 29.90 27.50 28.55 0.1M
2022-04-01 26.20 27.40 26.20 27.40 0.0M
2022-03-31 27.10 27.30 25.75 26.20 0.0M
2022-03-30 28.00 28.00 26.50 27.20 0.1M
2022-03-29 23.70 28.50 23.70 28.50 0.2M
2022-03-28 23.60 23.85 23.30 23.45 0.0M
2022-03-25 23.75 23.85 23.10 23.50 0.0M
2022-03-24 23.05 23.75 22.90 23.75 0.0M
2022-03-23 22.00 22.95 22.00 22.80 0.0M
2022-03-22 23.20 23.20 21.10 21.95 0.1M
2022-03-21 25.00 25.95 22.50 23.00 0.1M
2022-03-18 25.00 25.85 23.05 25.25 0.2M
2022-03-17 25.00 27.80 24.50 24.95 0.2M
2022-03-16 22.60 24.80 20.70 24.80 0.2M
2022-03-15 21.00 22.95 21.00 22.55 0.2M
2022-03-14 20.00 21.60 19.90 20.75 0.1M
2022-03-11 18.52 21.20 18.24 19.56 0.2M
2022-03-10 18.50 20.35 17.76 18.24 0.2M
2022-03-09 17.00 17.70 16.88 17.70 0.1M
2022-03-08 15.00 17.04 14.86 16.50 0.2M
2022-03-07 15.00 15.40 12.30 14.72 0.3M
2022-03-04 15.48 17.78 14.82 15.40 0.2M
2022-03-03 15.00 18.10 14.50 16.38 0.3M
2022-03-02 17.00 17.00 14.20 14.20 0.3M
2022-03-01 22.50 22.70 17.50 17.50 0.3M
2022-02-28 19.60 23.00 18.02 23.00 0.1M
2022-02-25 17.50 21.60 17.50 20.20 0.2M
2022-02-24 16.00 23.00 15.10 17.50 0.4M
2022-02-23 31.00 31.30 28.40 29.00 0.1M
2022-02-22 29.00 31.80 27.60 31.20 0.1M
2022-02-21 33.70 34.35 29.60 31.40 0.2M
2022-02-18 34.50 34.85 32.60 34.05 0.0M
2022-02-17 36.00 36.15 33.10 33.60 0.1M
2022-02-16 36.95 38.85 36.20 36.80 0.0M
2022-02-15 32.50 38.40 31.95 36.70 0.2M
2022-02-14 31.80 32.55 30.00 32.55 0.1M
2022-02-11 36.60 36.95 34.25 34.40 0.1M
2022-02-10 35.90 36.90 35.35 36.55 0.0M
2022-02-09 34.60 36.45 34.50 35.85 0.0M
2022-02-08 33.20 34.50 33.10 34.30 0.0M
2022-02-07 33.90 33.95 32.90 32.90 0.0M
2022-02-04 33.90 34.35 33.10 34.00 0.0M
2022-02-03 33.35 34.65 33.35 33.80 0.0M
2022-02-02 34.75 35.00 33.60 33.80 0.0M
2022-02-01 33.85 35.00 33.85 34.75 0.0M
2022-01-31 34.60 35.25 33.50 33.85 0.0M
2022-01-28 33.60 34.65 32.45 34.05 0.0M
2022-01-27 31.25 33.50 30.80 33.50 0.0M
2022-01-26 32.40 34.00 31.20 31.30 0.0M
2022-01-25 31.40 32.60 31.00 32.10 0.0M
2022-01-24 35.10 35.40 30.30 30.80 0.1M
2022-01-21 32.95 34.95 32.40 34.20 0.0M
2022-01-20 35.40 35.90 32.20 33.00 0.2M
2022-01-19 36.50 37.40 34.25 34.95 0.2M
2022-01-18 39.90 40.00 37.40 37.55 0.1M
2022-01-17 39.95 41.65 38.15 39.75 0.1M
2022-01-14 40.60 41.55 39.20 40.30 0.0M
2022-01-13 42.10 42.90 40.70 41.30 0.0M
2022-01-12 43.10 43.20 41.70 41.90 0.0M
2022-01-11 41.15 43.40 41.15 43.20 0.0M
2022-01-10 41.90 42.30 41.10 41.40 0.0M
2022-01-07 41.00 42.65 40.55 41.90 0.0M
2022-01-05 40.20 41.70 40.20 40.55 0.0M
2022-01-04 42.20 42.40 40.15 40.80 0.0M
2022-01-03 42.60 44.20 42.00 42.70 0.0M