Starward Industries SA (STA1)

STA1
🏛️ 폴란드 →
11.95
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 14.75 14.75 14.00 14.15 0.0M
2023-12-28 13.70 15.70 13.70 14.95 0.0M
2023-12-27 12.90 13.80 12.90 13.70 0.0M
2023-12-22 13.25 13.25 12.40 12.80 0.0M
2023-12-21 13.10 13.30 11.35 13.20 0.1M
2023-12-20 15.10 15.10 12.90 13.20 0.1M
2023-12-19 15.40 15.50 15.20 15.30 0.0M
2023-12-18 15.50 15.70 15.30 15.40 0.0M
2023-12-15 15.55 16.00 15.40 15.55 0.0M
2023-12-14 15.95 15.95 15.20 15.80 0.0M
2023-12-13 16.10 16.10 15.65 15.95 0.0M
2023-12-12 16.00 16.45 15.80 16.10 0.0M
2023-12-11 17.00 17.00 15.80 16.15 0.0M
2023-12-08 17.75 17.80 16.50 16.65 0.0M
2023-12-07 17.55 18.40 17.00 17.70 0.0M
2023-12-06 17.80 18.35 17.45 17.50 0.0M
2023-12-05 17.30 17.90 16.90 17.75 0.0M
2023-12-04 16.60 17.60 16.20 17.30 0.0M
2023-12-01 16.65 16.80 15.85 16.65 0.0M
2023-11-30 15.95 16.80 15.60 16.50 0.0M
2023-11-29 16.70 16.70 15.00 15.50 0.0M
2023-11-28 16.85 16.85 16.35 16.70 0.0M
2023-11-27 16.80 16.95 16.20 16.85 0.0M
2023-11-24 16.10 17.30 15.70 16.75 0.0M
2023-11-23 15.70 16.30 15.55 16.15 0.0M
2023-11-22 16.05 16.50 15.80 16.30 0.0M
2023-11-21 17.35 17.80 15.70 16.35 0.0M
2023-11-20 16.00 18.00 15.90 17.30 0.0M
2023-11-17 16.70 16.70 15.75 16.15 0.0M
2023-11-16 16.75 17.20 16.35 16.70 0.0M
2023-11-15 18.80 19.35 16.35 17.00 0.1M
2023-11-14 18.25 19.65 17.35 18.20 0.0M
2023-11-13 20.60 21.30 18.10 18.25 0.1M
2023-11-10 20.10 23.30 17.90 20.20 0.2M
2023-11-09 29.00 29.00 19.90 20.90 0.2M
2023-11-08 34.50 34.50 29.30 30.60 0.0M
2023-11-07 35.00 40.60 30.00 36.00 0.1M
2023-11-06 45.50 56.00 45.00 46.00 0.0M
2023-11-03 45.00 49.70 38.50 45.70 0.0M
2023-11-02 71.40 72.20 48.40 48.40 0.0M
2023-10-31 72.80 73.80 66.40 71.20 0.0M
2023-10-30 64.60 73.80 64.60 71.20 0.0M
2023-10-27 60.60 64.80 60.60 64.00 0.0M
2023-10-26 59.80 64.00 59.80 60.40 0.0M
2023-10-25 59.00 62.00 59.00 59.60 0.0M
2023-10-24 64.00 64.00 58.80 58.80 0.0M
2023-10-23 64.40 64.80 61.80 63.60 0.0M
2023-10-20 58.80 65.00 56.40 64.80 0.0M
2023-10-19 64.20 66.60 56.20 60.00 0.0M
2023-10-18 66.20 68.00 62.00 64.40 0.0M
2023-10-17 68.00 69.40 67.00 68.00 0.0M
2023-10-16 69.20 70.00 66.40 69.60 0.0M
2023-10-13 69.60 71.00 67.20 69.80 0.0M
2023-10-12 70.80 72.60 70.80 72.00 0.0M
2023-10-11 70.00 73.00 69.60 72.80 0.0M
2023-10-10 69.80 72.00 68.20 70.00 0.0M
2023-10-09 73.00 74.00 65.80 68.20 0.0M
2023-10-06 75.00 77.00 70.00 75.00 0.0M
2023-10-05 77.80 77.80 74.40 77.00 0.0M
2023-10-04 73.00 77.00 72.60 77.00 0.0M
2023-10-03 77.00 78.00 73.00 73.00 0.0M
2023-10-02 76.00 78.00 76.00 77.00 0.0M
2023-09-29 77.00 81.80 74.00 79.80 0.0M
2023-09-28 79.20 79.20 73.00 76.80 0.0M
2023-09-27 80.60 82.80 76.00 76.00 0.0M
2023-09-26 82.80 83.00 78.40 80.20 0.0M
2023-09-25 82.00 83.80 78.20 83.80 0.0M
2023-09-22 78.20 84.80 77.00 84.00 0.0M
2023-09-21 85.00 88.00 77.00 79.00 0.0M
2023-09-20 82.00 86.00 82.00 86.00 0.0M
2023-09-19 89.00 90.00 78.40 83.00 0.0M
2023-09-18 91.60 91.60 88.00 89.00 0.0M
2023-09-15 90.00 90.00 88.00 88.00 0.0M
2023-09-14 91.20 91.20 86.00 89.40 0.0M
2023-09-13 90.60 91.40 86.00 91.40 0.0M
2023-09-12 91.80 91.80 90.00 90.60 0.0M
2023-09-11 95.00 95.00 89.20 91.80 0.0M
2023-09-08 90.00 95.00 86.20 95.00 0.0M
2023-09-07 90.00 90.00 88.00 89.00 0.0M
2023-09-06 88.00 90.20 84.80 88.00 0.0M
2023-09-05 96.00 96.00 85.00 87.00 0.0M
2023-09-04 96.00 96.00 88.00 90.40 0.0M
2023-09-01 92.80 96.00 92.00 96.00 0.0M
2023-08-31 93.80 97.00 92.60 94.00 0.0M
2023-08-30 98.60 98.60 90.00 95.00 0.0M
2023-08-29 93.00 99.40 93.00 97.00 0.0M
2023-08-28 103.00 103.00 90.20 94.60 0.0M
2023-08-25 106.00 107.00 98.20 102.00 0.0M
2023-08-24 108.50 111.00 108.00 108.00 0.0M
2023-08-23 109.00 113.00 108.00 110.50 0.0M
2023-08-22 116.50 119.00 107.00 107.00 0.0M
2023-08-21 104.00 115.00 103.00 114.00 0.0M
2023-08-18 105.00 109.00 103.00 105.00 0.0M
2023-08-17 104.00 104.50 103.00 103.00 0.0M
2023-08-16 110.00 110.00 101.00 104.50 0.0M
2023-08-14 114.00 115.00 104.00 112.00 0.0M
2023-08-11 112.00 115.00 108.00 112.00 0.0M
2023-08-10 109.00 113.50 109.00 111.50 0.0M
2023-08-09 112.00 112.00 107.50 110.00 0.0M
2023-08-08 105.00 112.00 105.00 110.00 0.0M
2023-08-07 116.00 117.00 107.00 110.00 0.0M
2023-08-04 123.00 123.50 110.00 120.00 0.0M
2023-08-03 126.50 126.50 123.00 126.00 0.0M
2023-08-02 127.00 129.50 125.00 127.50 0.0M
2023-08-01 126.00 127.00 123.50 127.00 0.0M
2023-07-31 127.50 130.00 124.00 128.00 0.0M
2023-07-28 127.50 129.00 124.50 129.00 0.0M
2023-07-27 128.00 128.00 121.00 126.00 0.0M
2023-07-26 129.00 129.00 121.00 128.00 0.0M
2023-07-25 128.00 129.00 125.00 128.50 0.0M
2023-07-24 125.00 128.00 125.00 125.00 0.0M
2023-07-21 127.00 130.00 125.00 128.00 0.0M
2023-07-20 126.00 127.00 118.50 127.00 0.0M
2023-07-19 129.50 130.00 119.00 127.00 0.0M
2023-07-18 129.50 130.00 125.50 130.00 0.0M
2023-07-17 126.50 130.00 123.00 129.50 0.0M
2023-07-14 126.00 128.50 125.50 128.00 0.0M
2023-07-13 119.50 124.00 119.50 124.00 0.0M
2023-07-12 118.00 120.00 117.00 119.50 0.0M
2023-07-11 117.00 119.50 117.00 118.00 0.0M
2023-07-10 115.00 119.00 114.50 118.00 0.0M
2023-07-07 108.00 114.00 107.00 114.00 0.0M
2023-07-06 107.50 108.00 102.00 105.00 0.0M
2023-07-05 108.50 110.00 102.00 107.50 0.0M
2023-07-04 108.00 110.00 108.00 108.50 0.0M
2023-07-03 113.00 114.00 108.00 111.50 0.0M
2023-06-30 113.00 113.00 107.50 110.00 0.0M
2023-06-29 110.00 114.00 105.00 114.00 0.0M
2023-06-28 107.00 118.00 106.50 110.50 0.0M
2023-06-27 102.00 107.00 100.00 107.00 0.0M
2023-06-26 102.50 102.50 98.80 101.00 0.0M
2023-06-23 100.00 105.00 99.20 102.00 0.0M
2023-06-22 103.00 107.00 101.50 102.00 0.0M
2023-06-21 97.80 106.50 97.80 103.00 0.0M
2023-06-20 98.00 98.00 95.60 95.60 0.0M
2023-06-19 99.80 100.00 96.20 98.00 0.0M
2023-06-16 95.00 100.00 95.00 95.00 0.0M
2023-06-15 92.00 95.00 91.20 94.00 0.0M
2023-06-14 95.00 95.00 86.60 90.00 0.0M
2023-06-13 90.00 95.00 88.00 90.00 0.0M
2023-06-12 90.00 90.00 87.00 89.00 0.0M
2023-06-09 90.00 90.00 88.00 88.00 0.0M
2023-06-07 88.00 90.00 86.80 89.00 0.0M
2023-06-06 89.00 89.00 86.80 89.00 0.0M
2023-06-05 90.00 90.00 88.00 88.60 0.0M
2023-06-02 87.60 96.00 87.60 90.00 0.0M
2023-06-01 93.00 93.20 86.40 89.80 0.0M
2023-05-31 92.00 93.20 91.20 91.40 0.0M
2023-05-30 94.00 95.00 92.60 92.60 0.0M
2023-05-29 96.00 97.00 92.00 94.00 0.0M
2023-05-26 97.00 97.00 93.40 96.00 0.0M
2023-05-25 95.20 100.00 95.20 97.00 0.0M
2023-05-24 97.00 97.00 95.60 96.00 0.0M
2023-05-23 98.00 99.00 95.80 95.80 0.0M
2023-05-22 100.00 100.00 96.20 98.20 0.0M
2023-05-19 98.80 101.00 97.60 99.00 0.0M
2023-05-18 99.60 99.60 95.80 97.00 0.0M
2023-05-17 104.00 107.00 91.00 99.80 0.0M
2023-05-16 94.40 108.00 93.00 104.00 0.0M
2023-05-15 87.00 97.00 86.60 94.00 0.0M
2023-05-12 82.00 87.00 81.60 85.00 0.0M
2023-05-11 81.80 82.00 78.60 80.00 0.0M
2023-05-10 81.00 81.80 79.60 81.20 0.0M
2023-05-09 82.00 82.00 79.80 81.60 0.0M
2023-05-08 82.00 82.00 80.00 82.00 0.0M
2023-05-05 83.00 83.00 80.00 82.00 0.0M
2023-05-04 79.00 84.00 79.00 81.00 0.0M
2023-05-02 81.20 84.00 75.20 79.00 0.0M
2023-04-28 81.40 84.40 81.00 84.00 0.0M
2023-04-27 84.80 85.00 81.00 84.60 0.0M
2023-04-26 81.60 85.00 81.00 85.00 0.0M
2023-04-25 83.00 84.60 78.00 82.00 0.0M
2023-04-24 83.00 83.00 82.00 83.00 0.0M
2023-04-21 82.00 84.60 79.00 83.00 0.0M
2023-04-20 85.00 85.00 80.00 80.00 0.0M
2023-04-19 81.20 83.00 81.20 83.00 0.0M
2023-04-18 81.20 84.00 81.20 84.00 0.0M
2023-04-17 81.80 85.20 81.80 85.20 0.0M
2023-04-14 79.00 81.80 78.00 81.80 0.0M
2023-04-13 79.00 82.00 78.20 79.00 0.0M
2023-04-12 82.00 84.00 78.20 81.60 0.0M
2023-04-11 84.60 85.60 82.00 84.00 0.0M
2023-04-06 82.80 84.40 82.80 84.40 0.0M
2023-04-05 85.80 85.80 82.00 84.00 0.0M
2023-04-04 82.80 88.60 82.00 88.60 0.0M
2023-04-03 76.00 85.00 75.00 80.00 0.0M
2023-03-31 75.00 77.00 75.00 76.80 0.0M
2023-03-29 75.40 75.40 73.20 75.00 0.0M
2023-03-28 74.00 75.80 73.20 75.80 0.0M
2023-03-27 74.80 78.00 74.40 76.00 0.0M
2023-03-24 75.00 77.00 75.00 75.00 0.0M
2023-03-23 75.80 77.80 75.00 77.80 0.0M
2023-03-22 75.40 76.80 74.20 74.20 0.0M
2023-03-21 72.40 77.60 72.40 75.00 0.0M
2023-03-20 71.00 74.40 71.00 74.00 0.0M
2023-03-17 72.00 72.00 71.00 72.00 0.0M
2023-03-16 70.00 72.00 67.60 72.00 0.0M
2023-03-15 70.60 73.20 69.60 70.00 0.0M
2023-03-14 70.00 71.40 66.40 70.20 0.0M
2023-03-13 71.00 71.40 67.00 69.00 0.0M
2023-03-10 71.60 71.60 69.80 70.00 0.0M
2023-03-09 71.60 71.80 71.60 71.80 0.0M
2023-03-08 71.40 71.80 69.60 71.80 0.0M
2023-03-07 71.00 71.80 70.00 71.40 0.0M
2023-03-06 70.00 71.80 69.00 71.00 0.0M
2023-03-03 70.00 70.00 70.00 70.00 0.0M
2023-03-01 69.00 70.00 66.00 70.00 0.0M
2023-02-28 69.20 69.20 67.20 69.20 0.0M
2023-02-27 70.00 70.20 67.00 69.20 0.0M
2023-02-24 69.80 70.20 67.00 68.40 0.0M
2023-02-23 68.00 70.00 68.00 70.00 0.0M
2023-02-22 68.00 70.00 67.20 69.80 0.0M
2023-02-21 70.00 70.00 67.80 68.20 0.0M
2023-02-20 72.60 72.80 69.00 71.00 0.0M
2023-02-17 68.60 73.00 68.60 72.80 0.0M
2023-02-16 70.80 72.00 69.00 70.00 0.0M
2023-02-15 71.20 71.20 69.20 71.00 0.0M
2023-02-14 71.20 72.00 69.00 72.00 0.0M
2023-02-13 70.00 71.80 69.00 71.40 0.0M
2023-02-10 70.00 70.00 70.00 70.00 0.0M
2023-02-09 69.00 69.20 69.00 69.00 0.0M
2023-02-08 69.00 72.00 69.00 70.00 0.0M
2023-02-07 70.00 70.00 67.40 68.00 0.0M
2023-02-06 71.80 71.80 67.80 69.00 0.0M
2023-02-03 68.80 70.00 68.80 70.00 0.0M
2023-02-02 70.00 70.00 69.40 70.00 0.0M
2023-02-01 71.00 73.00 70.00 71.00 0.0M
2023-01-31 72.00 72.00 70.00 72.00 0.0M
2023-01-30 72.00 72.00 71.00 72.00 0.0M
2023-01-27 72.40 74.60 71.60 72.00 0.0M
2023-01-26 71.00 72.40 71.00 72.00 0.0M
2023-01-25 68.80 71.00 68.20 70.00 0.0M
2023-01-24 70.00 70.00 68.40 68.40 0.0M
2023-01-23 70.00 71.40 68.00 70.00 0.0M
2023-01-20 70.00 71.60 70.00 70.00 0.0M
2023-01-19 70.00 70.00 70.00 70.00 0.0M
2023-01-18 70.00 71.60 69.80 71.60 0.0M
2023-01-17 73.00 73.00 70.00 71.00 0.0M
2023-01-16 72.00 74.00 71.40 73.00 0.0M
2023-01-13 77.00 77.00 71.40 74.00 0.0M
2023-01-12 75.60 76.80 75.60 76.80 0.0M
2023-01-11 76.00 77.00 75.00 77.00 0.0M
2023-01-10 74.60 78.00 74.20 78.00 0.0M
2023-01-09 76.00 76.00 74.20 74.60 0.0M
2023-01-05 77.00 77.00 74.20 76.00 0.0M
2023-01-04 73.80 78.00 70.80 76.80 0.0M
2023-01-03 73.00 75.40 72.00 75.00 0.0M
2023-01-02 70.60 76.00 70.00 70.00 0.0M