Auto Partner SA (APR)

APR
🏛️ 폴란드 →
18.70
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 14.25 14.40 14.05 14.20 0.0M
2021-12-29 14.15 14.35 14.00 14.25 0.1M
2021-12-28 14.10 14.30 13.90 14.15 0.1M
2021-12-27 13.75 14.15 13.45 14.15 0.2M
2021-12-23 13.80 13.80 13.30 13.75 0.0M
2021-12-22 13.65 13.80 13.60 13.80 0.1M
2021-12-21 13.65 13.65 13.30 13.50 0.1M
2021-12-20 13.70 13.70 13.25 13.50 0.0M
2021-12-17 13.50 13.95 13.50 13.80 0.0M
2021-12-16 13.50 13.65 13.50 13.60 0.0M
2021-12-15 13.80 13.85 13.50 13.50 0.0M
2021-12-14 14.00 14.00 13.55 13.70 0.0M
2021-12-13 13.80 14.00 13.65 13.85 0.0M
2021-12-10 13.95 13.95 13.65 13.80 0.0M
2021-12-09 13.60 13.75 13.50 13.70 0.0M
2021-12-08 13.70 13.85 13.60 13.60 0.0M
2021-12-07 13.20 13.90 13.20 13.85 0.0M
2021-12-06 13.45 13.60 13.20 13.20 0.0M
2021-12-03 13.65 14.00 13.45 13.45 0.1M
2021-12-02 14.05 14.05 13.65 13.90 0.3M
2021-12-01 13.55 14.10 13.55 14.10 0.1M
2021-11-30 13.30 13.90 13.05 13.90 0.1M
2021-11-29 13.05 13.50 12.75 13.50 0.1M
2021-11-26 12.95 13.25 12.80 13.15 0.1M
2021-11-25 13.30 13.50 13.30 13.30 0.0M
2021-11-24 12.85 13.50 12.85 13.30 0.3M
2021-11-23 12.95 13.05 12.70 12.80 0.1M
2021-11-22 13.05 13.40 13.00 13.05 0.1M
2021-11-19 13.65 13.80 13.25 13.40 0.2M
2021-11-18 13.90 13.95 13.65 13.80 0.1M
2021-11-17 13.90 13.90 13.75 13.90 0.0M
2021-11-16 13.65 13.95 13.65 13.90 0.0M
2021-11-15 13.85 14.05 13.70 13.70 0.0M
2021-11-12 13.75 13.95 13.35 13.80 0.0M
2021-11-10 13.95 14.10 13.70 13.75 0.0M
2021-11-09 14.15 14.15 13.85 14.05 0.0M
2021-11-08 14.05 14.20 13.95 14.00 0.1M
2021-11-05 13.80 14.10 13.55 13.95 0.2M
2021-11-04 13.55 13.80 13.50 13.80 0.0M
2021-11-03 13.55 13.60 13.20 13.60 0.0M
2021-11-02 13.50 13.55 13.30 13.55 0.0M
2021-10-29 13.55 13.55 13.15 13.50 0.1M
2021-10-28 13.20 13.55 13.20 13.40 0.1M
2021-10-27 13.00 13.10 12.85 13.00 0.1M
2021-10-26 12.95 13.20 12.90 12.90 0.0M
2021-10-25 13.20 13.35 12.95 13.10 0.0M
2021-10-22 13.60 13.60 13.20 13.25 0.0M
2021-10-21 13.25 13.60 13.20 13.50 0.0M
2021-10-20 13.60 13.60 13.20 13.50 0.0M
2021-10-19 13.40 13.60 13.20 13.20 0.1M
2021-10-18 13.95 14.00 13.20 13.45 0.0M
2021-10-15 14.05 14.20 13.85 13.90 0.0M
2021-10-14 14.30 14.30 13.90 14.00 0.0M
2021-10-13 14.30 14.40 14.10 14.15 0.0M
2021-10-12 14.00 14.50 13.80 14.30 0.1M
2021-10-11 13.80 14.00 13.80 13.95 0.0M
2021-10-08 13.70 13.85 13.60 13.85 0.1M
2021-10-07 13.70 13.70 13.40 13.65 0.1M
2021-10-06 13.50 13.65 13.40 13.60 0.0M
2021-10-05 13.15 13.50 13.00 13.50 0.0M
2021-10-04 12.90 13.20 12.90 13.20 0.1M
2021-10-01 12.90 13.10 12.90 13.00 0.0M
2021-09-30 12.80 13.20 12.80 13.20 0.0M
2021-09-29 13.50 13.50 12.65 13.00 0.1M
2021-09-28 13.25 13.80 13.25 13.45 0.1M
2021-09-27 13.25 13.50 13.10 13.30 0.3M
2021-09-24 13.60 13.60 13.10 13.10 0.0M
2021-09-23 13.35 13.60 13.25 13.40 0.0M
2021-09-22 13.30 13.40 13.10 13.35 0.1M
2021-09-21 13.10 13.45 13.00 13.30 0.1M
2021-09-20 13.90 13.90 12.55 13.30 0.1M
2021-09-17 13.85 13.90 13.70 13.90 0.1M
2021-09-16 13.50 13.90 13.45 13.85 0.2M
2021-09-15 13.45 13.50 13.35 13.50 0.0M
2021-09-14 13.50 13.50 13.30 13.45 0.0M
2021-09-13 13.50 13.50 13.30 13.30 0.0M
2021-09-10 13.30 13.50 13.25 13.50 0.1M
2021-09-09 13.50 13.50 13.20 13.20 0.1M
2021-09-08 13.45 13.50 13.25 13.50 0.0M
2021-09-07 13.60 13.60 13.40 13.45 0.2M
2021-09-06 13.45 13.50 13.35 13.45 0.0M
2021-09-03 13.55 13.75 13.35 13.40 0.0M
2021-09-02 13.70 13.90 13.40 13.45 0.1M
2021-09-01 13.65 13.90 13.50 13.65 0.1M
2021-08-31 14.00 14.00 13.60 13.90 0.1M
2021-08-30 13.90 14.15 13.70 13.90 0.0M
2021-08-27 14.25 14.25 13.80 13.85 0.0M
2021-08-26 13.70 14.05 13.55 14.00 0.0M
2021-08-25 13.60 13.75 13.50 13.75 0.0M
2021-08-24 13.35 13.55 13.30 13.55 0.0M
2021-08-23 13.20 13.60 12.85 13.30 0.1M
2021-08-20 13.10 13.55 13.10 13.50 0.0M
2021-08-19 13.40 13.70 13.05 13.25 0.0M
2021-08-18 13.35 13.50 13.35 13.40 0.0M
2021-08-17 13.50 13.50 13.25 13.35 0.0M
2021-08-16 13.65 13.70 13.25 13.40 0.0M
2021-08-13 13.20 13.55 13.20 13.30 0.0M
2021-08-12 13.55 13.60 13.30 13.40 0.0M
2021-08-11 13.75 13.75 13.40 13.55 0.0M
2021-08-10 13.55 13.75 13.50 13.65 0.0M
2021-08-09 13.75 13.80 13.55 13.65 0.0M
2021-08-06 13.80 13.85 13.60 13.80 0.0M
2021-08-05 13.80 13.90 13.10 13.75 0.1M
2021-08-04 13.50 13.90 13.35 13.80 0.0M
2021-08-03 13.50 13.50 13.35 13.35 0.0M
2021-08-02 13.35 13.40 13.25 13.40 0.0M
2021-07-30 13.20 13.30 13.10 13.10 0.0M
2021-07-29 13.15 13.30 13.15 13.25 0.0M
2021-07-28 12.70 13.15 12.70 13.15 0.0M
2021-07-27 12.70 12.80 12.60 12.80 0.0M
2021-07-26 12.50 12.70 12.30 12.70 0.0M
2021-07-23 12.75 12.80 12.40 12.50 0.0M
2021-07-22 12.70 12.75 12.65 12.70 0.0M
2021-07-21 12.45 12.70 12.35 12.65 0.0M
2021-07-20 12.40 12.60 12.05 12.30 0.0M
2021-07-19 12.70 12.70 12.30 12.40 0.0M
2021-07-16 12.65 12.65 12.50 12.65 0.0M
2021-07-15 12.85 12.85 12.60 12.60 0.0M
2021-07-14 12.65 12.90 12.55 12.75 0.0M
2021-07-13 12.35 12.75 12.30 12.65 0.1M
2021-07-12 12.20 12.70 12.05 12.15 0.1M
2021-07-09 12.50 12.80 12.50 12.65 0.0M
2021-07-08 12.95 13.00 12.20 12.50 0.4M
2021-07-07 12.50 13.15 12.45 12.85 0.5M
2021-07-06 12.20 12.70 12.15 12.45 0.1M
2021-07-05 11.70 12.15 11.65 12.15 0.1M
2021-07-02 11.70 11.70 11.50 11.70 0.0M
2021-07-01 11.45 11.75 11.30 11.70 0.1M
2021-06-30 11.20 11.50 11.20 11.20 0.1M
2021-06-29 11.30 11.30 11.10 11.10 0.2M
2021-06-28 11.40 11.50 11.15 11.15 0.1M
2021-06-25 11.40 11.40 11.20 11.30 0.0M
2021-06-24 11.40 11.60 11.25 11.40 0.0M
2021-06-23 11.65 11.80 11.35 11.40 0.0M
2021-06-22 11.50 11.50 11.35 11.45 0.0M
2021-06-21 11.40 11.50 11.30 11.45 0.0M
2021-06-18 11.10 11.40 11.10 11.40 0.0M
2021-06-17 11.25 11.40 11.00 11.05 0.0M
2021-06-16 11.45 11.45 11.30 11.40 0.0M
2021-06-15 11.90 11.90 11.35 11.50 0.0M
2021-06-14 11.70 11.90 11.70 11.75 0.0M
2021-06-11 11.80 11.90 11.55 11.70 0.0M
2021-06-10 12.25 12.30 11.60 11.70 0.1M
2021-06-09 12.30 12.35 12.10 12.20 0.4M
2021-06-08 12.25 12.40 11.85 12.00 0.1M
2021-06-07 11.85 11.95 11.60 11.95 0.1M
2021-06-04 11.60 11.75 11.40 11.75 0.0M
2021-06-02 11.70 11.85 11.60 11.70 0.1M
2021-06-01 11.45 11.80 11.30 11.80 0.1M
2021-05-31 11.00 11.25 10.90 11.25 0.1M
2021-05-28 11.00 11.00 10.70 11.00 0.1M
2021-05-27 10.90 11.00 10.60 10.90 0.1M
2021-05-26 10.70 10.85 10.40 10.80 0.1M
2021-05-25 10.35 10.85 10.35 10.70 0.1M
2021-05-24 10.50 10.60 10.30 10.35 0.1M
2021-05-21 10.85 11.00 10.50 10.50 0.1M
2021-05-20 10.85 10.95 10.50 10.75 0.0M
2021-05-19 10.90 11.00 10.50 10.65 0.1M
2021-05-18 11.40 11.50 10.90 10.90 0.2M
2021-05-17 11.15 11.30 10.95 11.05 0.0M
2021-05-14 10.90 11.20 10.90 10.95 0.0M
2021-05-13 10.90 10.95 10.60 10.85 0.0M
2021-05-12 11.15 11.15 10.75 11.00 0.0M
2021-05-11 11.20 11.20 10.80 11.00 0.0M
2021-05-10 10.80 11.25 10.75 10.90 0.1M
2021-05-07 10.55 10.80 10.55 10.65 0.0M
2021-05-06 10.40 10.70 10.40 10.45 0.1M
2021-05-05 10.50 10.60 10.20 10.40 0.1M
2021-05-04 10.55 10.70 10.45 10.50 0.0M
2021-04-30 10.30 10.60 10.10 10.50 0.0M
2021-04-29 10.05 10.30 10.00 10.30 0.0M
2021-04-28 10.25 10.25 10.05 10.20 0.0M
2021-04-27 10.35 10.35 10.05 10.15 0.0M
2021-04-26 10.45 10.45 10.10 10.10 0.0M
2021-04-23 10.25 10.35 10.10 10.30 0.0M
2021-04-22 10.05 10.25 10.05 10.20 0.1M
2021-04-21 10.15 10.20 10.05 10.05 0.0M
2021-04-20 10.10 10.20 9.98 10.15 0.0M
2021-04-19 10.35 10.50 10.05 10.15 0.0M
2021-04-16 10.05 10.45 10.05 10.20 0.0M
2021-04-15 10.00 10.05 9.96 9.96 0.0M
2021-04-14 10.20 10.20 9.96 10.00 0.1M
2021-04-13 10.50 10.60 10.05 10.25 0.1M
2021-04-12 10.75 10.85 10.50 10.60 0.1M
2021-04-09 11.00 11.10 10.60 10.75 0.1M
2021-04-08 10.35 10.95 10.15 10.90 0.2M
2021-04-07 10.10 10.30 10.00 10.10 0.2M
2021-04-06 9.92 10.30 9.82 9.90 0.3M
2021-04-01 9.70 10.00 9.70 9.80 0.0M
2021-03-31 9.80 9.80 9.54 9.70 0.1M
2021-03-30 9.80 9.98 9.56 9.66 0.1M
2021-03-29 9.48 9.80 9.48 9.74 0.2M
2021-03-26 8.90 9.30 8.90 9.28 0.1M
2021-03-25 8.90 8.90 8.78 8.88 0.0M
2021-03-24 8.90 8.98 8.86 8.94 0.0M
2021-03-23 8.94 8.94 8.82 8.90 0.1M
2021-03-22 8.96 8.96 8.74 8.90 0.0M
2021-03-19 8.80 8.98 8.72 8.94 0.0M
2021-03-18 8.80 8.98 8.72 8.90 0.0M
2021-03-17 8.74 8.84 8.72 8.78 0.0M
2021-03-16 8.88 8.88 8.72 8.80 0.0M
2021-03-15 8.86 8.98 8.64 8.88 0.0M
2021-03-12 8.66 8.96 8.52 8.68 0.1M
2021-03-11 8.74 8.78 8.62 8.62 0.0M
2021-03-10 8.96 9.00 8.62 8.64 0.0M
2021-03-09 9.02 9.08 8.86 8.90 0.0M
2021-03-08 8.94 9.10 8.90 9.08 0.0M
2021-03-05 8.92 8.98 8.60 8.88 0.0M
2021-03-04 9.16 9.18 8.80 8.80 0.0M
2021-03-03 9.28 9.30 9.04 9.10 0.1M
2021-03-02 8.84 9.18 8.78 9.12 0.5M
2021-03-01 8.74 8.78 8.66 8.66 0.0M
2021-02-26 8.50 8.70 8.44 8.50 0.0M
2021-02-25 8.56 8.72 8.52 8.52 0.0M
2021-02-24 8.54 8.62 8.50 8.50 0.0M
2021-02-23 8.80 8.80 8.56 8.58 0.1M
2021-02-22 8.82 8.82 8.60 8.70 0.0M
2021-02-19 8.76 8.82 8.66 8.82 0.0M
2021-02-18 8.80 8.82 8.74 8.74 0.1M
2021-02-17 8.78 8.80 8.70 8.78 0.1M
2021-02-16 8.70 8.78 8.60 8.70 0.1M
2021-02-15 8.62 8.78 8.62 8.68 0.1M
2021-02-12 8.62 8.80 8.62 8.70 0.0M
2021-02-11 8.68 8.76 8.56 8.70 0.1M
2021-02-10 8.56 8.60 8.50 8.54 0.0M
2021-02-09 8.70 8.70 8.58 8.60 0.0M
2021-02-08 8.78 8.90 8.62 8.68 0.1M
2021-02-05 8.82 8.82 8.70 8.70 0.0M
2021-02-04 8.70 8.80 8.70 8.80 0.0M
2021-02-03 8.80 8.90 8.70 8.70 0.0M
2021-02-02 8.84 8.84 8.70 8.80 0.0M
2021-02-01 8.70 8.78 8.60 8.70 0.0M
2021-01-29 8.60 8.78 8.50 8.60 0.0M
2021-01-28 8.40 8.80 8.20 8.80 0.3M
2021-01-27 8.56 8.88 8.26 8.40 0.1M
2021-01-26 8.44 8.52 8.40 8.52 0.0M
2021-01-25 8.42 8.50 8.40 8.44 0.0M
2021-01-22 8.50 8.50 8.40 8.50 0.0M
2021-01-21 8.44 8.56 8.44 8.50 0.1M
2021-01-20 8.48 8.48 8.40 8.40 0.0M
2021-01-19 8.42 8.50 8.42 8.48 0.1M
2021-01-18 8.40 8.50 8.30 8.42 0.1M
2021-01-15 8.40 8.44 8.34 8.40 0.0M
2021-01-14 8.40 8.40 8.30 8.40 0.0M
2021-01-13 8.44 8.44 8.22 8.40 0.0M
2021-01-12 8.50 8.50 8.30 8.30 0.0M
2021-01-11 8.50 8.60 8.40 8.48 0.0M
2021-01-08 8.42 8.56 8.40 8.50 0.0M
2021-01-07 8.60 8.90 8.40 8.50 0.1M
2021-01-05 8.34 8.70 8.28 8.50 0.1M
2021-01-04 8.06 8.30 7.96 8.24 0.1M