Astarta Holding (ASTH)

ASTH
🏛️ 폴란드 →
44.65
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
2023-12-29 28.40 28.70 28.40 28.70 0.0M
2023-12-28 27.95 28.70 27.95 28.35 0.0M
2023-12-27 28.20 28.45 27.80 27.80 0.0M
2023-12-22 28.10 28.65 28.10 28.10 0.0M
2023-12-21 28.60 28.75 28.10 28.10 0.0M
2023-12-20 28.60 28.70 28.10 28.60 0.0M
2023-12-19 28.80 28.90 28.30 28.50 0.0M
2023-12-18 28.40 28.95 28.40 28.40 0.0M
2023-12-15 28.35 28.75 28.30 28.50 0.0M
2023-12-14 28.15 28.65 28.15 28.60 0.0M
2023-12-13 27.85 28.25 27.55 28.10 0.0M
2023-12-12 28.20 28.30 27.50 27.90 0.0M
2023-12-11 28.70 28.75 28.10 28.15 0.0M
2023-12-08 29.00 29.20 28.60 28.75 0.0M
2023-12-07 28.85 28.85 28.30 28.75 0.0M
2023-12-06 28.80 28.95 28.20 28.85 0.0M
2023-12-05 28.60 28.80 28.25 28.70 0.0M
2023-12-04 28.90 29.00 28.65 28.65 0.0M
2023-12-01 28.80 29.20 28.75 29.05 0.0M
2023-11-30 28.50 29.30 28.50 28.85 0.0M
2023-11-29 28.60 28.75 28.45 28.65 0.0M
2023-11-28 28.50 29.00 28.20 28.70 0.0M
2023-11-27 28.95 29.20 28.40 28.45 0.0M
2023-11-24 28.90 29.20 28.65 28.95 0.0M
2023-11-23 28.75 29.30 28.30 29.20 0.0M
2023-11-22 29.45 29.50 28.55 29.15 0.0M
2023-11-21 29.60 29.60 28.90 29.45 0.0M
2023-11-20 28.80 29.50 28.55 29.20 0.0M
2023-11-17 28.00 29.15 27.90 28.55 0.0M
2023-11-16 28.05 28.25 27.90 27.95 0.0M
2023-11-15 28.25 28.50 28.05 28.15 0.0M
2023-11-14 28.00 28.50 27.60 28.25 0.0M
2023-11-13 29.30 29.40 27.60 28.00 0.0M
2023-11-10 29.55 29.80 28.65 29.40 0.0M
2023-11-09 30.10 30.10 29.65 29.80 0.0M
2023-11-08 30.65 30.65 29.95 30.00 0.0M
2023-11-07 29.75 30.75 29.75 30.05 0.0M
2023-11-06 29.70 30.35 29.65 29.95 0.0M
2023-11-03 29.65 30.00 29.50 29.70 0.0M
2023-11-02 29.75 30.15 29.20 30.00 0.0M
2023-10-31 29.90 30.05 29.15 29.85 0.0M
2023-10-30 29.50 30.15 29.40 29.40 0.0M
2023-10-27 29.85 29.90 29.30 29.70 0.0M
2023-10-26 29.30 29.70 29.30 29.40 0.0M
2023-10-25 29.60 29.70 29.25 29.35 0.0M
2023-10-24 30.10 30.10 29.30 29.50 0.0M
2023-10-23 29.70 30.05 29.70 30.05 0.0M
2023-10-20 30.15 30.30 29.60 30.10 0.0M
2023-10-19 31.30 31.30 30.00 30.05 0.0M
2023-10-18 31.30 31.50 29.00 31.40 0.0M
2023-10-17 31.40 32.40 31.35 32.15 0.0M
2023-10-16 31.05 31.90 31.00 31.90 0.0M
2023-10-13 31.65 31.80 29.90 31.65 0.0M
2023-10-12 30.30 31.55 30.30 31.55 0.0M
2023-10-11 30.10 30.35 29.95 30.20 0.0M
2023-10-10 30.00 30.30 29.90 30.05 0.0M
2023-10-09 30.30 30.60 29.00 29.90 0.0M
2023-10-06 30.20 30.30 29.75 30.30 0.0M
2023-10-05 29.55 30.55 29.55 29.70 0.0M
2023-10-04 29.35 29.95 29.25 29.55 0.0M
2023-10-03 29.55 29.55 27.85 29.15 0.0M
2023-10-02 30.30 30.30 29.50 29.55 0.0M
2023-09-29 30.15 30.80 29.85 30.30 0.0M
2023-09-28 30.45 30.50 30.15 30.15 0.0M
2023-09-27 30.65 30.85 30.35 30.55 0.0M
2023-09-26 30.50 30.70 30.10 30.25 0.0M
2023-09-25 31.20 31.35 30.20 30.20 0.0M
2023-09-22 31.00 31.60 30.75 31.50 0.0M
2023-09-21 30.50 31.20 30.10 31.20 0.0M
2023-09-20 31.85 32.30 30.75 30.75 0.0M
2023-09-19 32.90 32.90 31.60 31.60 0.0M
2023-09-18 32.00 33.40 32.00 32.50 0.0M
2023-09-15 31.30 31.85 31.20 31.80 0.0M
2023-09-14 31.45 31.75 30.75 31.35 0.0M
2023-09-13 30.95 31.40 30.30 31.40 0.0M
2023-09-12 31.20 31.30 30.30 30.65 0.0M
2023-09-11 31.60 31.95 30.50 30.85 0.0M
2023-09-08 30.45 31.75 29.90 31.55 0.0M
2023-09-07 31.30 31.35 30.00 30.20 0.0M
2023-09-06 32.40 32.45 30.35 31.35 0.0M
2023-09-05 33.00 33.60 32.05 32.45 0.0M
2023-09-04 33.45 35.50 32.30 33.75 0.1M
2023-09-01 34.00 34.50 33.00 33.45 0.0M
2023-08-31 34.60 34.80 33.80 34.00 0.0M
2023-08-30 35.00 36.00 33.30 34.50 0.0M
2023-08-29 33.00 33.20 32.55 33.00 0.0M
2023-08-28 31.85 32.90 31.85 32.90 0.0M
2023-08-25 31.00 31.70 30.80 31.65 0.0M
2023-08-24 30.80 31.75 30.10 31.75 0.0M
2023-08-23 30.50 30.50 30.05 30.15 0.0M
2023-08-22 31.10 31.10 30.15 30.20 0.0M
2023-08-21 30.60 31.20 30.60 31.10 0.0M
2023-08-18 31.95 31.95 29.00 30.90 0.0M
2023-08-17 32.45 33.10 32.15 32.15 0.0M
2023-08-16 33.45 33.50 32.80 32.85 0.0M
2023-08-14 32.65 33.45 32.65 33.45 0.0M
2023-08-11 32.75 32.80 32.25 32.65 0.0M
2023-08-10 32.85 32.85 32.30 32.40 0.0M
2023-08-09 33.00 33.00 32.50 32.50 0.0M
2023-08-08 32.60 33.20 32.30 32.55 0.0M
2023-08-07 33.50 33.60 32.50 32.70 0.0M
2023-08-04 32.80 33.85 32.75 33.35 0.0M
2023-08-03 32.60 32.85 32.05 32.70 0.0M
2023-08-02 32.00 33.35 31.30 32.50 0.0M
2023-08-01 32.30 32.45 31.70 31.80 0.0M
2023-07-31 33.10 33.30 32.50 32.50 0.0M
2023-07-28 34.15 34.40 33.00 33.10 0.0M
2023-07-27 34.35 34.50 34.05 34.15 0.0M
2023-07-26 34.40 34.40 33.15 34.05 0.0M
2023-07-25 34.80 34.80 33.35 34.00 0.0M
2023-07-24 35.70 35.90 34.40 34.65 0.0M
2023-07-21 36.60 37.15 34.40 35.35 0.0M
2023-07-20 37.40 38.70 36.30 36.50 0.0M
2023-07-19 36.70 38.30 36.40 37.75 0.0M
2023-07-18 36.50 36.85 35.50 36.50 0.0M
2023-07-17 37.80 38.15 36.55 36.60 0.0M
2023-07-14 33.85 37.50 33.45 37.50 0.1M
2023-07-13 33.65 34.25 32.35 33.80 0.0M
2023-07-12 34.00 34.20 33.55 33.70 0.0M
2023-07-11 33.20 34.35 33.05 33.80 0.0M
2023-07-10 31.80 33.50 31.75 32.75 0.0M
2023-07-07 31.30 31.75 31.20 31.70 0.0M
2023-07-06 31.20 31.45 31.05 31.40 0.0M
2023-07-05 31.95 31.95 31.10 31.15 0.0M
2023-07-04 30.50 32.00 30.50 31.70 0.0M
2023-07-03 30.05 30.50 30.00 30.50 0.0M
2023-06-30 30.00 30.55 30.00 30.00 0.0M
2023-06-29 30.10 30.80 29.85 29.90 0.0M
2023-06-28 30.60 30.70 29.80 30.10 0.0M
2023-06-27 29.40 30.85 29.30 30.60 0.0M
2023-06-26 29.90 30.40 29.00 29.00 0.1M
2023-06-23 29.80 29.80 29.00 29.10 0.0M
2023-06-22 28.95 30.15 28.50 29.70 0.0M
2023-06-21 29.00 29.25 28.60 28.95 0.0M
2023-06-20 28.60 29.25 28.45 29.00 0.0M
2023-06-19 30.90 31.35 28.65 29.25 0.1M
2023-06-16 31.00 31.85 30.60 30.85 0.0M
2023-06-15 31.20 31.50 29.35 31.10 0.0M
2023-06-14 31.15 31.80 30.60 31.20 0.0M
2023-06-13 32.30 32.45 31.20 31.20 0.0M
2023-06-12 32.50 32.70 31.45 32.25 0.0M
2023-06-09 32.10 32.80 32.00 32.15 0.0M
2023-06-07 32.35 33.00 32.15 32.50 0.0M
2023-06-06 32.15 32.50 32.15 32.35 0.0M
2023-06-05 32.50 32.60 32.00 32.15 0.0M
2023-06-02 32.75 32.85 32.00 32.55 0.0M
2023-06-01 31.60 32.85 31.05 32.45 0.0M
2023-05-31 33.50 33.60 32.15 32.70 0.0M
2023-05-30 32.90 33.50 32.70 33.50 0.0M
2023-05-29 33.70 33.70 32.75 32.90 0.0M
2023-05-26 33.50 33.60 32.95 32.95 0.0M
2023-05-25 32.90 33.25 32.50 32.80 0.0M
2023-05-24 32.45 33.00 32.00 32.95 0.0M
2023-05-23 32.15 32.90 31.50 32.45 0.0M
2023-05-22 32.85 33.20 32.00 32.15 0.0M
2023-05-19 33.45 33.90 31.30 33.20 0.0M
2023-05-18 35.60 37.80 33.40 33.50 0.1M
2023-05-17 33.70 33.75 33.25 33.40 0.0M
2023-05-16 33.20 34.00 33.20 33.80 0.0M
2023-05-15 34.05 34.30 33.20 33.40 0.0M
2023-05-12 34.00 34.20 32.50 33.95 0.0M
2023-05-11 33.80 34.15 33.80 34.00 0.0M
2023-05-10 34.40 34.50 33.60 34.10 0.0M
2023-05-09 34.00 34.80 34.00 34.30 0.0M
2023-05-08 33.90 34.75 33.00 34.60 0.0M
2023-05-05 34.00 35.00 32.75 33.90 0.1M
2023-05-04 32.40 34.50 32.40 33.95 0.0M
2023-05-02 30.45 33.45 30.05 32.50 0.0M
2023-04-28 30.60 30.75 30.20 30.45 0.0M
2023-04-27 30.45 30.75 30.05 30.15 0.0M
2023-04-26 30.65 31.35 30.35 30.40 0.0M
2023-04-25 30.15 31.70 30.10 30.65 0.1M
2023-04-24 30.70 34.00 30.70 32.60 0.1M
2023-04-21 28.30 29.00 28.05 29.00 0.0M
2023-04-20 26.95 28.35 26.65 28.20 0.0M
2023-04-19 27.15 27.40 26.65 26.65 0.0M
2023-04-18 26.90 27.40 26.85 27.05 0.0M
2023-04-17 27.10 27.20 26.55 27.00 0.0M
2023-04-14 27.75 28.40 27.45 27.50 0.0M
2023-04-13 26.60 28.85 26.05 27.70 0.0M
2023-04-12 26.75 27.35 26.05 26.45 0.0M
2023-04-11 25.95 27.20 25.75 27.20 0.1M
2023-04-06 26.15 26.15 25.65 26.00 0.0M
2023-04-05 25.50 26.70 24.85 25.80 0.0M
2023-04-04 24.80 25.70 24.30 25.25 0.0M
2023-04-03 24.10 25.70 24.00 25.00 0.0M
2023-03-31 24.10 24.30 23.40 24.10 0.0M
2023-03-30 23.70 24.25 23.50 24.00 0.0M
2023-03-29 23.60 23.80 23.40 23.80 0.0M
2023-03-28 23.70 24.00 23.25 23.40 0.0M
2023-03-27 23.85 24.20 23.50 23.70 0.0M
2023-03-24 24.25 24.25 23.80 23.80 0.0M
2023-03-23 23.80 24.15 23.70 23.90 0.0M
2023-03-22 24.10 24.10 23.60 23.80 0.0M
2023-03-21 23.80 24.10 23.50 24.10 0.0M
2023-03-20 22.70 23.80 21.70 23.40 0.0M
2023-03-17 22.15 22.80 22.15 22.50 0.0M
2023-03-16 23.00 23.00 21.40 22.10 0.1M
2023-03-15 24.05 24.10 22.95 23.00 0.0M
2023-03-14 23.70 24.20 23.70 23.90 0.0M
2023-03-13 24.80 25.00 22.80 24.10 0.0M
2023-03-10 25.65 25.70 24.10 24.70 0.0M
2023-03-09 26.30 26.35 25.55 25.75 0.0M
2023-03-08 26.85 27.45 25.65 26.40 0.1M
2023-03-07 27.00 27.00 26.15 26.70 0.0M
2023-03-06 25.60 27.00 25.60 27.00 0.1M
2023-03-03 25.20 25.50 25.00 25.00 0.0M
2023-03-02 25.40 25.40 25.00 25.25 0.0M
2023-03-01 25.20 25.45 24.80 25.40 0.0M
2023-02-28 24.90 25.60 24.75 25.30 0.0M
2023-02-27 23.95 25.70 23.75 24.70 0.1M
2023-02-24 23.40 24.05 23.20 23.45 0.0M
2023-02-23 23.05 23.50 23.00 23.40 0.0M
2023-02-22 23.50 23.50 22.70 22.90 0.0M
2023-02-21 23.10 24.30 22.70 23.60 0.0M
2023-02-20 22.45 23.20 22.00 22.95 0.0M
2023-02-17 22.45 22.70 22.40 22.45 0.0M
2023-02-16 22.45 22.80 22.40 22.45 0.0M
2023-02-15 22.60 22.60 22.30 22.30 0.0M
2023-02-14 22.50 22.85 22.20 22.50 0.0M
2023-02-13 21.90 23.00 20.75 22.50 0.1M
2023-02-10 22.00 22.15 21.50 21.70 0.0M
2023-02-09 22.25 22.65 21.60 22.00 0.0M
2023-02-08 22.45 22.50 22.00 22.25 0.0M
2023-02-07 22.00 22.50 22.00 22.35 0.0M
2023-02-06 22.90 23.00 22.20 22.20 0.0M
2023-02-03 22.65 23.25 22.50 23.00 0.0M
2023-02-02 22.95 23.05 22.35 22.65 0.0M
2023-02-01 23.45 23.50 22.70 22.75 0.0M
2023-01-31 23.80 23.80 23.05 23.05 0.0M
2023-01-30 23.95 23.95 23.50 23.75 0.0M
2023-01-27 24.15 24.30 23.55 23.65 0.0M
2023-01-26 22.55 24.40 22.35 23.95 0.1M
2023-01-25 22.80 22.85 22.30 22.60 0.0M
2023-01-24 22.90 22.90 22.35 22.45 0.0M
2023-01-23 22.25 23.70 22.10 22.60 0.0M
2023-01-20 21.90 22.25 21.90 22.25 0.0M
2023-01-19 22.40 22.40 21.55 21.70 0.0M
2023-01-18 22.20 22.50 22.05 22.50 0.0M
2023-01-17 22.15 22.45 22.00 22.35 0.0M
2023-01-16 22.60 22.75 21.80 22.10 0.0M
2023-01-13 23.25 23.25 22.55 22.70 0.0M
2023-01-12 23.00 23.50 22.85 23.35 0.0M
2023-01-11 22.65 23.30 22.55 23.00 0.0M
2023-01-10 22.90 22.90 22.50 22.70 0.0M
2023-01-09 22.50 22.95 22.25 22.90 0.0M
2023-01-05 21.95 22.20 21.45 22.20 0.0M
2023-01-04 21.75 22.45 21.35 21.80 0.0M
2023-01-03 21.30 21.95 20.85 21.50 0.0M
2023-01-02 20.45 21.40 20.45 21.30 0.0M