Auto Partner SA (APR)

APR
🏛️ 폴란드 →
19.06
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 13.08 13.42 13.08 13.42 0.1M
2022-12-29 13.16 13.16 13.00 13.08 0.0M
2022-12-28 13.20 13.20 12.88 13.00 0.0M
2022-12-27 13.16 13.20 13.00 13.00 0.0M
2022-12-23 12.98 13.10 12.88 13.08 0.1M
2022-12-22 13.10 13.10 12.82 12.96 0.0M
2022-12-21 13.14 13.32 13.04 13.04 0.0M
2022-12-20 13.28 13.34 13.10 13.14 0.0M
2022-12-19 13.14 13.22 13.14 13.22 0.0M
2022-12-16 13.32 13.32 12.82 13.08 0.2M
2022-12-15 13.48 13.48 13.02 13.24 0.0M
2022-12-14 13.38 13.64 13.38 13.48 0.0M
2022-12-13 13.14 13.42 12.98 13.38 0.0M
2022-12-12 12.90 13.20 12.90 13.14 0.0M
2022-12-09 12.92 12.92 12.80 12.90 0.0M
2022-12-08 12.80 12.98 12.70 12.92 0.1M
2022-12-07 13.16 13.20 12.80 12.80 0.1M
2022-12-06 13.20 13.20 12.80 12.94 0.0M
2022-12-05 13.60 13.60 13.00 13.20 0.0M
2022-12-02 13.62 13.62 13.38 13.44 0.1M
2022-12-01 13.74 13.74 13.42 13.44 0.0M
2022-11-30 13.68 13.80 13.40 13.40 0.0M
2022-11-29 13.54 13.70 13.30 13.68 0.1M
2022-11-28 13.76 13.76 13.50 13.74 0.0M
2022-11-25 13.66 13.80 13.18 13.74 0.0M
2022-11-24 13.16 13.66 13.16 13.66 0.0M
2022-11-23 13.46 13.50 13.22 13.30 0.0M
2022-11-22 13.26 13.40 13.02 13.40 0.1M
2022-11-21 13.40 13.40 13.14 13.26 0.4M
2022-11-18 13.00 13.32 13.00 13.30 0.1M
2022-11-17 13.40 13.50 12.84 12.90 0.1M
2022-11-16 13.30 13.34 13.14 13.30 0.0M
2022-11-15 13.00 13.30 12.72 13.30 0.2M
2022-11-14 12.78 13.22 12.66 12.88 0.2M
2022-11-10 12.76 12.82 12.40 12.74 0.0M
2022-11-09 12.88 12.90 12.66 12.80 0.0M
2022-11-08 12.64 12.90 12.62 12.74 0.0M
2022-11-07 12.62 12.84 12.62 12.64 0.0M
2022-11-04 12.10 12.50 12.10 12.50 0.0M
2022-11-03 11.96 12.16 11.90 12.00 0.1M
2022-11-02 11.66 12.20 11.66 11.98 0.0M
2022-10-31 11.66 11.68 11.46 11.60 0.0M
2022-10-28 11.80 11.80 11.56 11.58 0.0M
2022-10-27 11.60 11.78 11.58 11.78 0.0M
2022-10-26 11.74 11.74 11.48 11.54 0.2M
2022-10-25 11.34 11.50 11.30 11.40 0.0M
2022-10-24 11.50 11.60 11.34 11.40 0.0M
2022-10-21 12.00 12.00 11.42 11.50 0.0M
2022-10-20 11.88 11.88 11.66 11.66 0.0M
2022-10-19 12.10 12.10 11.74 11.88 0.0M
2022-10-18 12.00 12.10 12.00 12.06 0.0M
2022-10-17 12.10 12.10 11.64 11.94 0.0M
2022-10-14 11.64 11.80 11.50 11.50 0.0M
2022-10-13 11.62 12.20 11.36 11.36 0.0M
2022-10-12 11.60 11.60 11.50 11.54 0.0M
2022-10-11 11.56 11.56 11.32 11.48 0.0M
2022-10-10 11.60 11.60 11.46 11.58 0.0M
2022-10-07 11.62 11.62 11.40 11.60 0.0M
2022-10-06 11.50 11.76 11.40 11.60 0.0M
2022-10-05 11.84 11.84 11.36 11.42 0.0M
2022-10-04 11.34 11.96 11.34 11.70 0.0M
2022-10-03 11.64 11.64 11.08 11.20 0.0M
2022-09-30 11.80 11.80 11.40 11.40 0.0M
2022-09-29 12.00 12.00 11.62 11.68 0.0M
2022-09-28 12.00 12.14 11.66 11.90 0.0M
2022-09-27 11.78 12.00 11.64 12.00 0.0M
2022-09-26 11.80 12.04 11.50 11.66 0.0M
2022-09-23 12.28 12.28 11.80 11.80 0.0M
2022-09-22 11.90 12.30 11.90 11.90 0.0M
2022-09-21 12.30 12.30 11.90 11.90 0.0M
2022-09-20 12.00 12.34 12.00 12.00 0.0M
2022-09-19 12.00 12.06 11.80 12.00 0.1M
2022-09-16 12.08 12.08 11.82 11.96 0.4M
2022-09-15 12.00 12.00 11.72 12.00 0.1M
2022-09-14 12.38 12.38 12.18 12.30 0.0M
2022-09-13 12.46 12.56 12.10 12.20 0.0M
2022-09-12 12.32 12.90 12.32 12.32 0.0M
2022-09-09 12.44 12.44 12.04 12.20 0.1M
2022-09-08 12.90 12.90 12.12 12.18 0.0M
2022-09-07 12.96 13.20 12.28 12.40 0.0M
2022-09-06 12.52 13.40 12.26 12.26 0.0M
2022-09-05 12.46 13.00 12.36 13.00 0.0M
2022-09-02 12.08 12.78 12.08 12.48 0.0M
2022-09-01 12.10 12.22 11.92 12.10 0.0M
2022-08-31 12.08 12.54 12.08 12.38 0.0M
2022-08-30 12.26 12.60 12.20 12.38 0.0M
2022-08-29 12.70 12.70 12.18 12.24 0.0M
2022-08-26 12.78 12.86 12.50 12.78 0.0M
2022-08-25 12.56 12.74 12.40 12.52 0.0M
2022-08-24 13.14 13.20 12.42 12.42 0.0M
2022-08-23 13.44 13.44 12.82 12.82 0.1M
2022-08-22 13.68 13.84 13.40 13.40 0.1M
2022-08-19 13.94 13.98 13.66 13.66 0.0M
2022-08-18 13.86 13.90 13.64 13.88 0.0M
2022-08-17 13.60 13.90 13.30 13.74 0.0M
2022-08-16 13.80 13.80 13.20 13.50 0.0M
2022-08-12 13.20 13.72 13.16 13.70 0.7M
2022-08-11 13.18 13.20 12.50 13.00 0.4M
2022-08-10 12.40 13.10 12.26 12.90 0.0M
2022-08-09 12.48 12.48 11.80 12.26 0.0M
2022-08-08 12.00 12.34 11.90 12.04 0.0M
2022-08-05 12.24 12.46 11.72 11.98 0.1M
2022-08-04 12.48 12.54 12.24 12.24 0.0M
2022-08-03 12.22 12.60 12.22 12.48 0.0M
2022-08-02 12.18 12.60 12.12 12.54 0.0M
2022-08-01 12.18 12.36 12.04 12.18 0.0M
2022-07-29 11.98 12.20 11.50 12.18 0.0M
2022-07-28 11.36 11.70 11.24 11.50 0.0M
2022-07-27 11.40 11.40 11.20 11.36 0.0M
2022-07-26 12.08 12.08 11.02 11.22 0.0M
2022-07-25 12.22 12.22 11.70 11.74 0.0M
2022-07-22 12.30 12.62 12.08 12.20 0.0M
2022-07-21 12.64 12.64 12.00 12.30 0.0M
2022-07-20 12.00 12.60 11.86 12.60 0.0M
2022-07-19 12.18 12.18 11.86 11.96 0.0M
2022-07-18 12.26 12.40 12.00 12.06 0.0M
2022-07-15 11.80 12.38 11.76 11.88 0.0M
2022-07-14 12.36 12.36 11.74 11.74 0.0M
2022-07-13 12.68 12.72 12.16 12.20 0.0M
2022-07-12 13.08 13.08 12.50 12.60 0.0M
2022-07-11 13.32 13.48 12.96 13.00 0.0M
2022-07-08 13.28 13.38 12.96 13.32 0.0M
2022-07-07 13.02 13.30 12.62 12.96 0.0M
2022-07-06 13.76 13.76 12.90 12.90 0.3M
2022-07-05 13.62 13.90 13.30 13.76 0.0M
2022-07-04 14.12 14.14 13.44 13.44 0.0M
2022-07-01 14.26 14.26 13.98 14.26 0.0M
2022-06-30 14.20 14.26 13.90 14.26 0.0M
2022-06-29 13.72 14.14 13.70 14.14 0.0M
2022-06-28 13.90 13.90 13.74 13.74 0.0M
2022-06-27 13.98 13.98 13.72 13.80 0.0M
2022-06-24 13.90 13.90 13.60 13.90 0.0M
2022-06-23 13.98 13.98 13.60 13.90 0.0M
2022-06-22 14.12 14.12 13.62 13.76 0.0M
2022-06-21 13.94 14.24 13.94 14.14 0.0M
2022-06-20 13.50 13.96 13.08 13.94 0.0M
2022-06-17 12.50 13.70 12.12 13.50 0.1M
2022-06-15 12.90 12.92 12.26 12.48 0.0M
2022-06-14 13.16 13.38 12.92 12.94 0.0M
2022-06-13 13.50 13.50 12.82 13.00 0.0M
2022-06-10 13.88 13.88 13.50 13.70 0.0M
2022-06-09 13.90 14.02 13.64 13.66 0.0M
2022-06-08 14.04 14.28 13.90 13.92 0.0M
2022-06-07 14.10 14.26 14.00 14.18 0.0M
2022-06-06 14.40 14.42 14.00 14.00 0.0M
2022-06-03 14.50 14.50 14.20 14.38 0.0M
2022-06-02 14.30 14.70 14.22 14.38 0.0M
2022-06-01 14.20 14.24 14.02 14.22 0.0M
2022-05-31 14.10 14.20 14.02 14.18 0.0M
2022-05-30 14.10 14.22 14.00 14.18 0.0M
2022-05-27 14.18 14.18 13.90 14.02 0.3M
2022-05-26 13.96 14.10 13.90 14.04 0.3M
2022-05-25 14.10 14.26 13.70 13.96 0.1M
2022-05-24 14.26 14.30 13.56 13.88 0.0M
2022-05-23 13.96 14.00 13.82 13.82 0.0M
2022-05-20 14.00 14.30 13.94 13.96 0.0M
2022-05-19 13.92 14.12 13.80 13.96 0.2M
2022-05-18 14.36 14.50 13.92 14.00 0.0M
2022-05-17 14.08 14.20 13.98 14.20 0.0M
2022-05-16 13.76 14.10 13.76 13.90 0.0M
2022-05-13 14.10 14.10 14.00 14.10 0.1M
2022-05-12 14.36 14.36 13.66 13.78 0.2M
2022-05-11 14.20 14.30 14.00 14.26 0.0M
2022-05-10 13.84 14.00 13.84 13.90 0.2M
2022-05-09 14.30 14.30 13.84 13.88 0.0M
2022-05-06 14.60 14.60 13.84 14.00 0.1M
2022-05-05 14.88 14.88 14.14 14.26 0.0M
2022-05-04 14.60 14.90 14.50 14.86 0.0M
2022-05-02 14.68 14.70 14.40 14.40 0.0M
2022-04-29 14.76 14.76 14.50 14.50 0.0M
2022-04-28 13.90 14.70 13.90 14.70 0.0M
2022-04-27 14.10 14.12 13.84 13.90 0.0M
2022-04-26 13.78 14.24 13.52 14.02 0.1M
2022-04-25 14.00 14.00 13.08 13.44 0.1M
2022-04-22 14.30 14.40 14.00 14.00 0.0M
2022-04-21 14.68 14.68 14.20 14.40 0.0M
2022-04-20 14.62 14.88 14.58 14.72 0.0M
2022-04-19 14.60 14.70 14.50 14.68 0.0M
2022-04-14 14.70 14.92 14.60 14.66 0.1M
2022-04-13 15.00 15.26 14.56 14.70 0.7M
2022-04-12 15.45 16.35 15.25 16.15 0.1M
2022-04-11 15.25 15.55 15.25 15.25 0.0M
2022-04-08 15.90 16.10 15.60 15.60 0.0M
2022-04-07 16.00 16.35 15.80 15.85 0.1M
2022-04-06 16.20 16.40 15.85 15.90 0.0M
2022-04-05 15.85 16.40 15.85 16.20 0.1M
2022-04-04 15.65 15.80 15.30 15.80 0.0M
2022-04-01 15.30 15.70 15.30 15.50 0.0M
2022-03-31 15.35 15.50 15.20 15.40 0.0M
2022-03-30 15.15 15.40 15.10 15.35 0.0M
2022-03-29 15.25 15.40 15.00 15.00 0.1M
2022-03-28 15.15 15.25 15.10 15.25 0.0M
2022-03-25 14.85 15.30 14.70 15.20 0.0M
2022-03-24 15.05 15.15 14.65 14.90 0.0M
2022-03-23 15.45 15.45 15.10 15.20 0.0M
2022-03-22 15.35 15.40 15.15 15.35 0.0M
2022-03-21 15.50 15.50 15.10 15.35 0.0M
2022-03-18 15.50 15.50 15.10 15.20 0.1M
2022-03-17 15.40 15.75 15.15 15.45 0.0M
2022-03-16 14.25 15.40 14.10 15.35 0.2M
2022-03-15 14.15 14.20 13.60 14.20 0.1M
2022-03-14 14.05 14.10 13.90 14.00 0.0M
2022-03-11 14.10 14.15 13.70 13.90 0.1M
2022-03-10 14.30 14.30 13.85 13.90 0.0M
2022-03-09 13.15 14.30 13.15 14.30 0.1M
2022-03-08 12.90 13.80 12.90 13.10 0.1M
2022-03-07 12.70 12.90 12.10 12.85 0.1M
2022-03-04 13.50 13.65 13.00 13.00 0.0M
2022-03-03 13.55 13.70 13.20 13.50 0.0M
2022-03-02 13.55 13.90 13.20 13.55 0.0M
2022-03-01 13.80 14.05 13.45 13.60 0.1M
2022-02-28 14.35 14.40 13.70 14.20 0.1M
2022-02-25 13.30 14.50 13.30 14.40 0.1M
2022-02-24 12.80 13.95 11.60 13.30 0.3M
2022-02-23 15.50 15.50 14.35 14.80 0.1M
2022-02-22 15.20 15.80 15.20 15.35 0.1M
2022-02-21 16.00 16.00 15.05 15.30 0.0M
2022-02-18 15.30 15.85 15.30 15.60 0.0M
2022-02-17 15.50 15.80 15.20 15.20 0.0M
2022-02-16 15.85 16.20 15.50 15.50 0.0M
2022-02-15 15.90 16.05 15.75 15.85 0.0M
2022-02-14 16.40 16.45 15.50 15.85 0.2M
2022-02-11 16.50 17.25 16.20 16.55 0.2M
2022-02-10 16.40 16.75 16.20 16.60 0.1M
2022-02-09 15.60 16.40 15.40 16.35 0.1M
2022-02-08 15.55 15.60 15.35 15.60 0.0M
2022-02-07 15.15 15.55 15.00 15.55 0.1M
2022-02-04 15.55 15.55 14.55 14.95 0.1M
2022-02-03 15.60 15.65 15.25 15.40 0.0M
2022-02-02 15.80 15.80 15.40 15.60 0.0M
2022-02-01 15.80 15.80 15.50 15.65 0.2M
2022-01-31 15.75 15.80 15.40 15.80 0.1M
2022-01-28 15.85 15.85 15.30 15.80 0.1M
2022-01-27 16.00 16.00 15.65 15.75 0.0M
2022-01-26 15.85 16.00 15.60 16.00 0.1M
2022-01-25 14.95 15.90 14.95 15.50 0.2M
2022-01-24 15.60 16.10 14.75 15.30 0.2M
2022-01-21 15.20 15.70 14.80 15.70 0.1M
2022-01-20 15.95 16.00 14.75 15.30 0.1M
2022-01-19 15.95 16.00 15.40 15.90 0.1M
2022-01-18 16.00 16.05 15.80 16.00 0.0M
2022-01-17 15.75 16.00 15.65 15.95 0.1M
2022-01-14 16.00 16.00 15.65 15.65 0.1M
2022-01-13 16.00 16.05 15.85 16.05 0.1M
2022-01-12 15.30 15.90 15.25 15.90 0.1M
2022-01-11 15.40 15.55 15.10 15.30 0.0M
2022-01-10 15.20 15.35 14.85 15.35 0.1M
2022-01-07 15.45 15.45 15.05 15.10 0.0M
2022-01-05 15.30 15.50 15.00 15.50 0.1M
2022-01-04 14.95 15.25 14.80 15.25 0.1M
2022-01-03 14.20 14.95 14.10 14.90 0.1M