ATM Grupa (ATGP)

ATGP
🏛️ Polen →
3.76
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 4.46 4.48 4.31 4.45 0.0M
2021-12-29 4.48 4.48 4.45 4.46 0.0M
2021-12-28 4.48 4.49 4.45 4.48 0.0M
2021-12-27 4.32 4.45 4.32 4.45 0.0M
2021-12-23 4.30 4.45 4.30 4.32 0.0M
2021-12-22 4.48 4.48 4.29 4.29 0.0M
2021-12-21 4.48 4.48 4.30 4.30 0.1M
2021-12-20 4.24 4.49 4.20 4.39 0.0M
2021-12-17 4.38 4.38 4.29 4.35 0.0M
2021-12-16 4.40 4.42 4.30 4.38 0.0M
2021-12-15 4.50 4.50 4.35 4.36 0.0M
2021-12-14 4.40 4.50 4.36 4.50 0.0M
2021-12-13 4.36 4.47 4.20 4.28 0.0M
2021-12-10 4.42 4.46 4.36 4.46 0.0M
2021-12-09 4.46 4.46 4.37 4.42 0.0M
2021-12-08 4.08 4.40 4.08 4.25 0.0M
2021-12-07 4.20 4.24 4.06 4.06 0.0M
2021-12-06 4.28 4.28 4.10 4.10 0.0M
2021-12-03 4.27 4.39 4.27 4.28 0.0M
2021-12-02 4.26 4.27 4.26 4.27 0.0M
2021-12-01 4.31 4.44 4.15 4.25 0.0M
2021-11-30 4.19 4.32 4.19 4.32 0.0M
2021-11-29 4.10 4.20 4.07 4.19 0.0M
2021-11-26 4.24 4.24 4.05 4.10 0.0M
2021-11-25 4.18 4.25 4.18 4.18 0.0M
2021-11-24 4.18 4.36 4.11 4.11 0.0M
2021-11-23 4.18 4.18 4.15 4.18 0.0M
2021-11-22 4.10 4.18 4.06 4.18 0.0M
2021-11-19 4.17 4.22 4.10 4.10 0.0M
2021-11-18 4.16 4.22 4.16 4.17 0.0M
2021-11-17 4.46 4.46 4.18 4.18 0.0M
2021-11-16 4.46 4.46 4.18 4.30 0.0M
2021-11-15 4.15 4.46 4.15 4.46 0.0M
2021-11-12 4.18 4.20 4.15 4.15 0.0M
2021-11-10 4.32 4.33 4.12 4.18 0.0M
2021-11-09 4.46 4.46 4.32 4.32 0.0M
2021-11-08 4.48 4.48 4.38 4.46 0.0M
2021-11-05 4.65 4.65 4.35 4.36 0.0M
2021-11-04 4.60 4.65 4.57 4.57 0.0M
2021-11-03 4.58 4.59 4.55 4.59 0.0M
2021-11-02 4.42 4.58 4.33 4.58 0.0M
2021-10-29 4.40 4.49 4.35 4.41 0.1M
2021-10-28 4.30 4.58 4.24 4.44 0.0M
2021-10-27 4.60 4.60 4.44 4.59 0.0M
2021-10-26 4.48 4.60 4.40 4.60 0.0M
2021-10-25 4.28 4.46 4.28 4.46 0.0M
2021-10-22 4.30 4.38 4.23 4.29 0.0M
2021-10-21 4.38 4.38 4.20 4.30 0.0M
2021-10-20 4.38 4.38 4.24 4.37 0.0M
2021-10-19 4.38 4.38 4.26 4.37 0.0M
2021-10-18 4.32 4.38 4.25 4.38 0.0M
2021-10-15 4.38 4.38 4.26 4.34 0.0M
2021-10-14 4.31 4.38 4.30 4.38 0.0M
2021-10-13 4.31 4.31 4.21 4.31 0.0M
2021-10-12 4.31 4.31 4.29 4.31 0.0M
2021-10-11 4.31 4.31 4.22 4.29 0.0M
2021-10-08 4.30 4.30 4.21 4.30 0.0M
2021-10-07 4.33 4.33 4.20 4.30 0.0M
2021-10-06 4.36 4.36 4.15 4.29 0.0M
2021-10-05 4.49 4.49 4.27 4.36 0.0M
2021-10-04 4.49 4.49 4.26 4.43 0.0M
2021-10-01 4.50 4.50 4.30 4.40 0.0M
2021-09-30 4.50 4.50 4.39 4.50 0.0M
2021-09-29 4.46 4.50 4.40 4.50 0.0M
2021-09-28 4.54 4.54 4.31 4.31 0.0M
2021-09-27 4.58 4.58 4.41 4.54 0.0M
2021-09-24 4.40 4.52 4.26 4.27 0.0M
2021-09-23 4.52 4.52 4.29 4.40 0.0M
2021-09-22 4.46 4.50 4.25 4.50 0.0M
2021-09-21 4.48 4.48 4.25 4.35 0.0M
2021-09-20 4.48 4.52 4.12 4.49 0.0M
2021-09-17 4.52 4.52 4.32 4.35 0.0M
2021-09-16 4.56 4.56 4.31 4.32 0.0M
2021-09-15 4.40 4.43 4.40 4.43 0.0M
2021-09-14 4.51 4.56 4.20 4.40 0.0M
2021-09-13 4.52 4.65 4.31 4.51 0.0M
2021-09-10 4.29 4.55 4.16 4.52 1.2M
2021-09-09 4.29 4.29 4.25 4.25 0.0M
2021-09-08 4.29 4.30 4.25 4.25 0.0M
2021-09-07 4.18 4.26 4.18 4.25 0.0M
2021-09-06 4.15 4.25 4.15 4.20 0.0M
2021-09-03 4.10 4.15 4.00 4.15 0.7M
2021-09-02 4.03 4.11 4.02 4.02 0.0M
2021-09-01 4.05 4.10 4.03 4.04 0.0M
2021-08-31 4.01 4.05 4.01 4.03 0.0M
2021-08-30 4.00 4.00 4.00 4.00 0.0M
2021-08-27 4.10 4.10 3.90 4.00 0.0M
2021-08-26 3.95 4.00 3.84 4.00 0.0M
2021-08-25 3.95 4.00 3.95 3.95 0.0M
2021-08-24 4.10 4.10 3.86 3.95 0.0M
2021-08-23 4.10 4.10 3.82 3.99 0.0M
2021-08-20 3.99 4.00 3.96 3.96 0.0M
2021-08-19 4.10 4.10 3.94 3.95 0.0M
2021-08-18 3.98 4.00 3.98 4.00 0.0M
2021-08-17 4.09 4.09 4.00 4.00 0.0M
2021-08-16 4.09 4.09 4.00 4.09 0.0M
2021-08-13 4.06 4.06 3.99 4.04 0.0M
2021-08-12 4.07 4.10 3.90 3.96 0.0M
2021-08-11 4.16 4.16 4.10 4.10 0.0M
2021-08-10 4.01 4.10 4.01 4.10 0.0M
2021-08-09 4.14 4.14 4.02 4.02 0.2M
2021-08-06 4.16 4.16 4.02 4.02 0.0M
2021-08-05 4.06 4.10 4.06 4.10 0.0M
2021-08-04 4.05 4.08 4.05 4.06 0.0M
2021-08-03 4.18 4.18 4.08 4.08 0.0M
2021-08-02 4.18 4.18 4.08 4.15 0.0M
2021-07-30 4.18 4.18 4.01 4.15 0.0M
2021-07-29 4.10 4.16 4.10 4.16 0.0M
2021-07-28 4.10 4.11 4.08 4.11 0.0M
2021-07-27 4.07 4.08 4.02 4.08 0.0M
2021-07-26 4.01 4.05 4.01 4.05 0.0M
2021-07-23 4.04 4.04 4.01 4.01 0.0M
2021-07-22 4.06 4.06 4.01 4.01 0.0M
2021-07-21 4.05 4.05 3.99 4.00 0.0M
2021-07-20 3.91 4.04 3.91 4.04 0.0M
2021-07-19 4.14 4.14 3.91 4.04 0.0M
2021-07-16 4.03 4.06 4.00 4.01 0.5M
2021-07-15 4.10 4.19 4.05 4.06 0.2M
2021-07-14 4.25 4.25 4.01 4.01 0.3M
2021-07-13 4.21 4.25 4.19 4.25 0.0M
2021-07-12 4.25 4.25 4.10 4.21 0.0M
2021-07-09 4.12 4.24 4.12 4.21 0.0M
2021-07-08 4.10 4.13 4.01 4.12 0.0M
2021-07-07 4.10 4.10 4.03 4.10 0.0M
2021-07-06 4.16 4.16 4.06 4.12 0.0M
2021-07-05 4.28 4.28 3.96 4.08 0.0M
2021-07-02 4.07 4.28 4.07 4.28 0.0M
2021-07-01 4.10 4.30 4.08 4.28 0.0M
2021-06-30 4.30 4.30 4.10 4.28 0.0M
2021-06-29 4.15 4.27 4.14 4.18 0.3M
2021-06-28 4.17 4.17 4.10 4.15 0.0M
2021-06-25 4.18 4.22 4.13 4.19 0.0M
2021-06-24 4.20 4.20 4.10 4.18 0.0M
2021-06-23 4.19 4.22 4.19 4.20 0.0M
2021-06-22 4.11 4.22 4.11 4.19 0.0M
2021-06-21 4.10 4.15 4.10 4.12 0.1M
2021-06-18 4.25 4.25 4.11 4.11 0.0M
2021-06-17 4.25 4.25 4.15 4.15 0.0M
2021-06-16 4.25 4.25 4.12 4.13 0.0M
2021-06-15 4.45 4.45 4.12 4.12 0.0M
2021-06-14 4.33 4.40 4.25 4.30 0.1M
2021-06-11 4.26 4.30 4.25 4.30 0.0M
2021-06-10 4.34 4.34 4.26 4.26 0.2M
2021-06-09 4.19 4.30 4.19 4.25 0.2M
2021-06-08 4.28 4.28 4.11 4.19 0.0M
2021-06-07 4.29 4.40 4.20 4.28 0.0M
2021-06-04 4.30 4.30 4.22 4.29 0.0M
2021-06-02 4.29 4.35 4.22 4.30 0.0M
2021-06-01 4.40 4.40 4.14 4.29 0.0M
2021-05-31 4.40 4.40 4.32 4.32 0.0M
2021-05-28 4.40 4.40 4.32 4.33 0.0M
2021-05-27 4.14 4.45 4.14 4.40 0.0M
2021-05-26 4.30 4.30 4.14 4.14 0.0M
2021-05-25 4.20 4.30 4.20 4.26 0.0M
2021-05-24 4.26 4.27 4.20 4.20 0.0M
2021-05-21 4.14 4.26 4.02 4.26 0.0M
2021-05-20 4.06 4.14 4.06 4.06 0.0M
2021-05-19 4.15 4.15 4.13 4.14 0.0M
2021-05-18 4.15 4.15 4.05 4.14 0.0M
2021-05-17 4.16 4.16 4.09 4.15 0.0M
2021-05-14 4.06 4.09 4.00 4.09 0.0M
2021-05-13 4.21 4.22 3.99 4.00 0.8M
2021-05-12 4.30 4.30 4.20 4.21 0.0M
2021-05-11 4.27 4.31 4.20 4.22 0.0M
2021-05-10 4.36 4.36 4.27 4.28 0.0M
2021-05-07 4.29 4.36 4.12 4.36 0.0M
2021-05-06 4.15 4.15 4.15 4.15 0.0M
2021-05-05 4.20 4.30 4.14 4.14 0.0M
2021-05-04 4.12 4.20 4.01 4.20 0.0M
2021-04-30 4.16 4.16 4.00 4.10 0.0M
2021-04-29 4.18 4.18 3.99 4.16 0.6M
2021-04-28 4.18 4.18 4.09 4.09 0.0M
2021-04-27 4.15 4.15 3.94 4.09 0.0M
2021-04-26 4.10 4.10 4.05 4.10 0.0M
2021-04-23 4.10 4.10 4.00 4.10 0.0M
2021-04-22 4.10 4.10 4.07 4.10 0.0M
2021-04-21 4.10 4.10 3.99 4.07 0.0M
2021-04-20 4.11 4.11 3.98 4.10 0.0M
2021-04-19 4.15 4.15 4.00 4.11 0.0M
2021-04-16 4.13 4.13 4.03 4.11 0.0M
2021-04-15 4.18 4.18 4.03 4.13 0.0M
2021-04-14 4.22 4.40 4.00 4.15 0.0M
2021-04-13 4.10 4.22 4.00 4.22 0.0M
2021-04-12 4.00 4.06 3.94 4.06 0.0M
2021-04-09 4.10 4.10 4.06 4.08 0.0M
2021-04-08 4.08 4.08 4.02 4.08 0.0M
2021-04-07 4.10 4.10 3.89 4.00 0.0M
2021-04-06 3.98 4.10 3.92 4.10 0.0M
2021-04-01 4.04 4.04 3.91 3.92 0.0M
2021-03-31 4.04 4.04 3.85 4.00 0.0M
2021-03-30 3.88 4.02 3.88 4.02 0.0M
2021-03-29 4.04 4.04 3.96 3.96 0.0M
2021-03-26 4.04 4.04 3.92 4.04 0.0M
2021-03-25 4.04 4.04 4.02 4.04 0.0M
2021-03-24 4.06 4.06 4.06 4.06 0.0M
2021-03-23 4.06 4.06 4.06 4.06 0.0M
2021-03-22 4.06 4.06 3.96 3.96 0.0M
2021-03-19 3.96 3.96 3.95 3.96 0.0M
2021-03-18 4.00 4.00 3.96 3.96 0.0M
2021-03-17 4.10 4.10 3.95 3.95 0.0M
2021-03-16 4.10 4.10 3.99 4.05 0.0M
2021-03-15 4.09 4.09 3.94 3.96 0.0M
2021-03-12 3.93 4.03 3.85 4.01 0.0M
2021-03-11 3.91 3.91 3.91 3.91 0.0M
2021-03-10 4.00 4.00 3.94 3.94 0.0M
2021-03-09 3.98 4.00 3.95 4.00 0.0M
2021-03-08 4.04 4.04 3.91 3.91 0.0M
2021-03-05 4.08 4.08 3.93 3.93 0.0M
2021-03-04 4.11 4.11 3.97 3.97 0.0M
2021-03-03 4.02 4.04 3.95 4.00 0.0M
2021-03-02 4.10 4.10 4.02 4.02 0.0M
2021-03-01 4.14 4.14 4.08 4.11 0.0M
2021-02-26 4.12 4.12 3.98 4.11 0.0M
2021-02-25 4.12 4.12 4.03 4.12 0.0M
2021-02-24 4.03 4.18 4.03 4.12 0.0M
2021-02-23 4.18 4.18 4.04 4.06 0.0M
2021-02-22 4.18 4.18 4.10 4.18 0.0M
2021-02-19 4.18 4.18 4.10 4.16 0.0M
2021-02-18 4.18 4.18 4.12 4.12 0.0M
2021-02-17 4.18 4.18 4.18 4.18 0.0M
2021-02-16 4.18 4.18 4.10 4.18 0.0M
2021-02-15 4.18 4.18 4.11 4.15 0.0M
2021-02-12 4.13 4.16 4.11 4.16 0.0M
2021-02-11 4.14 4.14 4.08 4.14 0.0M
2021-02-10 4.14 4.14 4.03 4.14 0.0M
2021-02-09 4.14 4.14 4.03 4.06 0.1M
2021-02-08 4.01 4.10 4.00 4.01 0.0M
2021-02-05 4.01 4.06 4.01 4.01 0.0M
2021-02-04 4.15 4.15 4.00 4.01 0.0M
2021-02-03 4.09 4.15 4.00 4.00 0.0M
2021-02-02 4.13 4.13 3.94 4.08 0.0M
2021-02-01 4.10 4.13 4.00 4.13 0.0M
2021-01-29 4.13 4.13 3.96 3.96 0.0M
2021-01-28 3.90 3.99 3.90 3.93 0.0M
2021-01-27 4.03 4.08 3.90 3.90 0.0M
2021-01-26 4.19 4.19 4.02 4.02 0.0M
2021-01-25 4.03 4.10 4.02 4.02 0.0M
2021-01-22 4.04 4.13 4.02 4.02 0.0M
2021-01-21 4.03 4.12 4.02 4.02 0.0M
2021-01-20 4.12 4.12 4.03 4.03 0.0M
2021-01-19 4.16 4.16 4.10 4.12 0.0M
2021-01-18 4.18 4.18 4.00 4.00 0.0M
2021-01-15 4.18 4.18 4.00 4.00 0.0M
2021-01-14 4.19 4.19 4.02 4.03 0.0M
2021-01-13 4.19 4.19 4.00 4.05 0.0M
2021-01-12 4.25 4.25 4.06 4.06 0.0M
2021-01-11 4.26 4.26 4.15 4.15 0.0M
2021-01-08 4.09 4.25 3.99 4.11 0.0M
2021-01-07 4.10 4.10 3.97 4.02 0.0M
2021-01-05 4.10 4.10 3.95 4.05 0.0M
2021-01-04 4.10 4.10 4.00 4.10 0.0M