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
2023-12-29 26.50 26.50 25.95 25.95 0.1M
2023-12-28 26.30 26.50 26.05 26.40 0.0M
2023-12-27 26.35 26.60 25.85 26.30 0.1M
2023-12-22 26.20 26.85 26.05 26.10 0.1M
2023-12-21 25.90 26.40 25.85 26.20 0.1M
2023-12-20 26.30 26.80 25.85 25.85 0.1M
2023-12-19 26.00 26.40 25.45 26.00 0.6M
2023-12-18 28.35 28.35 27.80 27.80 0.0M
2023-12-15 27.50 28.50 27.40 28.40 0.1M
2023-12-14 27.40 27.70 27.10 27.45 0.0M
2023-12-13 27.50 27.65 26.95 27.50 0.0M
2023-12-12 27.80 27.80 27.05 27.50 0.1M
2023-12-11 28.00 28.00 27.55 28.00 0.1M
2023-12-08 27.75 28.50 27.70 27.80 0.0M
2023-12-07 28.35 28.35 27.45 27.80 0.0M
2023-12-06 28.50 28.55 28.05 28.20 0.0M
2023-12-05 27.05 28.60 26.90 27.80 0.1M
2023-12-04 26.20 27.20 26.15 27.15 0.2M
2023-12-01 25.95 26.10 25.40 26.00 0.0M
2023-11-30 25.95 25.95 25.35 25.40 0.0M
2023-11-29 25.45 26.15 25.45 25.95 0.0M
2023-11-28 25.35 25.70 25.35 25.50 0.0M
2023-11-27 25.50 25.50 25.00 25.35 0.0M
2023-11-24 26.05 26.05 25.30 25.45 0.0M
2023-11-23 25.90 26.00 25.70 26.00 0.0M
2023-11-22 26.10 26.30 25.20 25.70 0.0M
2023-11-21 25.10 26.05 24.90 26.05 0.1M
2023-11-20 24.10 25.20 24.10 24.80 0.1M
2023-11-17 23.95 24.70 23.95 24.10 0.0M
2023-11-16 24.45 24.60 23.85 23.90 0.1M
2023-11-15 25.40 25.60 24.20 24.25 0.0M
2023-11-14 25.15 25.40 24.55 25.25 0.1M
2023-11-13 25.90 26.00 25.05 25.10 0.1M
2023-11-10 25.80 25.80 25.40 25.70 0.0M
2023-11-09 25.25 25.90 25.25 25.50 0.1M
2023-11-08 24.35 25.20 24.25 25.00 0.4M
2023-11-07 24.85 24.90 23.60 24.00 0.0M
2023-11-06 25.05 25.50 24.60 24.85 0.0M
2023-11-03 25.00 25.05 24.55 24.85 0.0M
2023-11-02 23.95 25.00 23.75 25.00 0.1M
2023-10-31 23.30 23.90 23.15 23.85 0.0M
2023-10-30 23.25 23.90 23.05 23.30 0.0M
2023-10-27 23.65 23.90 23.25 23.25 0.0M
2023-10-26 23.75 23.75 22.55 23.70 0.1M
2023-10-25 24.75 24.75 23.70 23.70 0.0M
2023-10-24 23.30 24.70 23.30 24.55 0.0M
2023-10-23 23.50 23.90 23.10 23.30 0.0M
2023-10-20 24.50 24.50 23.55 23.80 0.0M
2023-10-19 25.00 25.00 24.20 24.75 0.0M
2023-10-18 25.20 25.45 24.90 25.10 0.0M
2023-10-17 24.60 25.50 24.50 25.20 0.1M
2023-10-16 23.20 24.50 23.20 24.50 0.1M
2023-10-13 23.20 23.40 23.00 23.20 0.1M
2023-10-12 23.20 23.60 23.00 23.15 0.0M
2023-10-11 23.70 23.70 23.10 23.30 0.0M
2023-10-10 23.65 23.90 23.20 23.65 0.1M
2023-10-09 23.05 23.95 22.80 23.50 0.1M
2023-10-06 22.60 23.40 22.45 23.00 0.3M
2023-10-05 23.00 23.00 22.45 22.70 0.0M
2023-10-04 22.80 23.00 22.15 23.00 0.1M
2023-10-03 23.00 23.20 22.75 22.75 0.1M
2023-10-02 23.00 23.20 22.90 23.20 0.1M
2023-09-29 23.20 23.20 22.85 23.20 0.0M
2023-09-28 22.65 23.15 22.45 23.15 0.1M
2023-09-27 22.85 23.00 22.45 22.65 0.1M
2023-09-26 22.85 23.10 22.50 22.85 0.2M
2023-09-25 22.85 23.15 22.70 22.85 0.1M
2023-09-22 22.50 22.90 22.45 22.85 0.0M
2023-09-21 22.30 22.60 22.05 22.60 0.1M
2023-09-20 21.95 22.60 21.90 22.30 0.1M
2023-09-19 21.45 21.80 21.00 21.60 0.3M
2023-09-18 21.20 21.60 20.65 21.00 0.1M
2023-09-15 20.60 21.20 20.20 21.20 0.1M
2023-09-14 20.20 21.10 20.20 20.70 0.1M
2023-09-13 19.48 19.98 19.18 19.92 0.1M
2023-09-12 19.70 19.90 19.14 19.32 0.1M
2023-09-11 20.15 20.15 19.74 19.76 0.0M
2023-09-08 19.80 20.15 19.50 19.96 0.0M
2023-09-07 21.15 21.15 19.82 19.98 0.3M
2023-09-06 20.15 21.00 20.15 20.70 0.2M
2023-09-05 20.40 20.40 20.10 20.15 0.0M
2023-09-04 20.25 20.45 20.15 20.20 0.1M
2023-09-01 19.80 20.45 19.80 20.00 0.0M
2023-08-31 20.05 20.45 19.80 19.80 0.2M
2023-08-30 20.30 20.40 20.00 20.05 0.0M
2023-08-29 20.30 20.50 20.25 20.30 0.1M
2023-08-28 19.90 20.40 19.90 20.20 0.0M
2023-08-25 19.90 20.15 19.30 19.90 0.0M
2023-08-24 20.10 20.45 19.72 19.80 0.1M
2023-08-23 20.75 21.15 20.00 20.25 0.1M
2023-08-22 21.30 21.35 20.65 20.65 0.2M
2023-08-21 20.50 21.40 20.50 21.35 0.0M
2023-08-18 21.25 21.35 20.35 20.70 0.1M
2023-08-17 20.90 21.50 20.40 21.25 0.1M
2023-08-16 21.30 21.30 20.90 21.00 0.0M
2023-08-14 21.00 21.50 20.85 21.40 0.0M
2023-08-11 21.15 21.15 20.60 20.75 0.1M
2023-08-10 21.45 21.75 21.00 21.10 0.1M
2023-08-09 20.85 21.50 20.85 21.25 0.1M
2023-08-08 20.95 21.35 20.80 20.85 0.1M
2023-08-07 20.85 21.00 20.40 20.85 0.1M
2023-08-04 21.65 21.90 20.70 20.85 0.2M
2023-08-03 22.35 22.35 21.45 21.65 0.1M
2023-08-02 22.40 22.50 22.20 22.35 0.1M
2023-08-01 22.30 22.50 22.25 22.35 0.0M
2023-07-31 22.30 22.50 22.00 22.25 0.1M
2023-07-28 22.40 22.40 22.30 22.30 0.0M
2023-07-27 22.50 22.50 22.30 22.30 0.1M
2023-07-26 22.45 22.45 22.25 22.30 0.0M
2023-07-25 22.45 22.50 22.25 22.45 0.1M
2023-07-24 22.00 22.50 22.00 22.30 0.0M
2023-07-21 22.25 22.45 21.90 22.00 0.1M
2023-07-20 21.90 22.70 21.70 22.20 0.3M
2023-07-19 21.75 21.90 21.60 21.90 0.0M
2023-07-18 21.75 21.85 21.50 21.50 0.0M
2023-07-17 21.55 21.90 21.50 21.50 0.1M
2023-07-14 21.50 21.80 21.40 21.55 0.0M
2023-07-13 21.85 21.85 21.45 21.45 0.0M
2023-07-12 21.80 21.95 21.60 21.85 0.1M
2023-07-11 21.10 22.00 21.10 21.80 0.4M
2023-07-10 20.60 21.25 20.45 21.15 0.1M
2023-07-07 20.05 20.60 20.00 20.60 0.1M
2023-07-06 20.10 20.45 20.00 20.00 0.0M
2023-07-05 19.92 20.10 19.90 20.10 0.1M
2023-07-04 20.00 20.10 19.84 19.90 0.2M
2023-07-03 20.05 20.20 19.82 19.86 0.0M
2023-06-30 19.80 20.25 19.76 19.82 0.1M
2023-06-29 19.20 19.80 19.20 19.76 0.0M
2023-06-28 19.24 19.50 19.16 19.16 0.0M
2023-06-27 18.80 19.46 18.76 19.18 0.2M
2023-06-26 18.86 18.90 18.50 18.80 0.0M
2023-06-23 18.40 18.90 18.32 18.86 0.1M
2023-06-22 18.20 18.40 18.12 18.40 0.0M
2023-06-21 18.30 18.30 18.10 18.10 0.0M
2023-06-20 18.40 18.46 18.02 18.40 0.0M
2023-06-19 18.58 18.58 18.34 18.40 0.0M
2023-06-16 18.68 18.70 18.32 18.40 0.0M
2023-06-15 18.84 18.88 18.30 18.50 0.0M
2023-06-14 18.64 18.96 18.44 18.84 0.0M
2023-06-13 18.90 18.98 18.42 18.46 0.0M
2023-06-12 18.98 19.24 18.74 19.00 0.1M
2023-06-09 18.60 18.98 18.60 18.98 0.0M
2023-06-07 18.38 18.60 18.24 18.60 0.1M
2023-06-06 17.98 18.58 17.98 18.22 0.1M
2023-06-05 18.22 18.22 17.50 17.80 0.0M
2023-06-02 17.06 18.20 17.06 18.20 0.0M
2023-06-01 17.00 17.56 17.00 17.06 0.1M
2023-05-31 17.50 17.98 17.14 17.14 0.0M
2023-05-30 18.08 18.16 17.64 17.70 0.0M
2023-05-29 18.24 18.30 17.92 18.00 0.0M
2023-05-26 18.30 18.48 18.10 18.14 0.0M
2023-05-25 18.70 18.86 18.22 18.22 0.0M
2023-05-24 18.88 18.90 18.30 18.54 0.0M
2023-05-23 19.18 19.18 18.74 18.84 0.0M
2023-05-22 18.40 19.16 18.40 19.00 0.0M
2023-05-19 18.50 18.50 18.14 18.48 0.0M
2023-05-18 18.00 18.32 18.00 18.32 0.0M
2023-05-17 18.06 18.28 17.92 18.16 0.0M
2023-05-16 18.00 18.50 18.00 18.30 0.0M
2023-05-15 18.30 18.42 17.94 18.00 0.1M
2023-05-12 18.32 18.56 18.06 18.16 0.0M
2023-05-11 18.96 19.26 18.04 18.30 0.1M
2023-05-10 18.50 18.94 18.50 18.90 0.0M
2023-05-09 18.02 18.80 18.02 18.70 0.2M
2023-05-08 18.00 18.36 17.90 17.90 0.1M
2023-05-05 18.06 18.18 17.86 18.00 0.2M
2023-05-04 18.00 18.40 17.46 18.28 0.3M
2023-05-02 17.82 18.16 17.04 18.00 0.3M
2023-04-28 18.36 18.64 18.26 18.54 0.4M
2023-04-27 18.00 18.28 17.68 18.22 0.2M
2023-04-26 18.12 18.16 17.92 17.96 0.0M
2023-04-25 18.26 18.40 18.08 18.08 0.0M
2023-04-24 18.56 18.56 18.06 18.26 0.0M
2023-04-21 18.66 18.70 18.50 18.56 0.0M
2023-04-20 18.94 19.10 18.68 18.72 0.0M
2023-04-19 19.02 19.08 18.92 19.00 0.1M
2023-04-18 18.92 19.30 18.86 19.00 0.1M
2023-04-17 18.60 19.06 18.26 18.70 0.1M
2023-04-14 19.20 19.20 18.56 18.60 0.0M
2023-04-13 18.40 19.14 18.32 19.10 0.1M
2023-04-12 19.30 19.40 18.22 18.58 0.2M
2023-04-11 19.20 19.46 19.00 19.20 0.1M
2023-04-06 18.70 19.24 18.64 18.96 0.1M
2023-04-05 18.30 18.68 18.04 18.30 0.0M
2023-04-04 17.90 18.26 17.90 18.10 0.1M
2023-04-03 17.82 18.20 17.76 17.90 0.0M
2023-03-31 17.98 18.16 17.70 17.76 0.0M
2023-03-30 17.70 18.20 17.70 18.00 0.0M
2023-03-29 17.86 18.02 17.34 17.66 0.0M
2023-03-28 18.56 18.56 17.68 17.86 0.1M
2023-03-27 18.70 18.70 18.22 18.56 0.0M
2023-03-24 18.68 18.80 18.38 18.70 0.0M
2023-03-23 18.60 18.68 18.28 18.68 0.0M
2023-03-22 18.76 18.80 18.60 18.60 0.0M
2023-03-21 18.50 18.78 18.36 18.68 0.0M
2023-03-20 18.60 18.60 18.26 18.44 0.1M
2023-03-17 18.46 18.78 18.18 18.50 0.1M
2023-03-16 18.32 18.70 18.30 18.70 0.0M
2023-03-15 18.66 19.28 18.00 18.24 0.1M
2023-03-14 18.08 18.68 18.08 18.58 0.0M
2023-03-13 18.66 18.66 17.80 18.08 0.1M
2023-03-10 18.72 18.98 18.40 18.68 0.2M
2023-03-09 18.54 19.40 18.34 18.74 0.2M
2023-03-08 18.50 19.00 18.06 18.32 0.1M
2023-03-07 18.30 18.46 18.20 18.42 0.1M
2023-03-06 17.70 18.30 17.58 18.28 0.1M
2023-03-03 17.20 17.70 17.18 17.52 0.0M
2023-03-02 17.44 17.44 17.12 17.16 0.1M
2023-03-01 17.14 17.48 17.08 17.48 0.0M
2023-02-28 17.04 17.14 16.70 17.12 0.0M
2023-02-27 16.76 17.04 16.52 17.04 0.0M
2023-02-24 16.74 16.96 16.50 16.78 0.0M
2023-02-23 17.00 17.02 16.72 16.74 0.0M
2023-02-22 16.54 17.00 16.50 16.98 0.1M
2023-02-21 16.54 16.56 16.44 16.54 0.0M
2023-02-20 16.68 16.68 16.48 16.50 0.0M
2023-02-17 16.60 16.70 16.50 16.70 0.0M
2023-02-16 16.80 16.90 16.52 16.70 0.1M
2023-02-15 16.86 16.88 16.80 16.88 0.1M
2023-02-14 16.80 16.90 16.80 16.86 0.0M
2023-02-13 16.70 16.80 16.32 16.80 0.1M
2023-02-10 16.78 16.78 16.18 16.70 0.1M
2023-02-09 16.60 16.88 16.54 16.86 0.0M
2023-02-08 16.50 16.72 16.20 16.58 0.1M
2023-02-07 15.86 16.48 15.84 16.40 0.1M
2023-02-06 15.62 15.88 15.40 15.80 0.0M
2023-02-03 15.40 15.50 15.40 15.50 0.1M
2023-02-02 15.30 15.50 15.30 15.50 0.0M
2023-02-01 15.16 15.42 15.16 15.26 0.0M
2023-01-31 15.00 15.16 14.72 15.16 0.0M
2023-01-30 14.90 15.14 14.72 14.98 0.0M
2023-01-27 14.96 15.22 14.96 15.00 0.0M
2023-01-26 14.96 15.20 14.82 14.96 0.0M
2023-01-25 15.00 15.20 14.82 14.92 0.0M
2023-01-24 15.10 15.30 14.82 14.90 0.0M
2023-01-23 14.94 15.48 14.94 15.10 0.0M
2023-01-20 14.76 14.86 14.60 14.78 0.1M
2023-01-19 14.80 14.94 14.60 14.60 0.1M
2023-01-18 14.98 15.00 14.70 14.88 0.0M
2023-01-17 14.90 15.00 14.72 14.80 0.0M
2023-01-16 14.86 15.00 14.76 14.92 0.0M
2023-01-13 15.00 15.18 14.76 14.86 0.1M
2023-01-12 15.28 15.28 14.72 15.00 0.0M
2023-01-11 15.36 15.46 14.80 15.28 0.0M
2023-01-10 15.58 15.58 15.08 15.30 0.1M
2023-01-09 14.90 15.56 14.90 15.56 0.1M
2023-01-05 14.64 14.76 14.52 14.76 0.0M
2023-01-04 14.68 14.70 14.24 14.50 0.0M
2023-01-03 14.30 14.70 14.30 14.42 0.1M
2023-01-02 13.42 14.18 13.40 14.18 0.1M