AC Spolka Akcyjna Aktie (ACGP)

ACGP
🏛️ ポーランド →
26.70
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-30 29.80 29.80 29.50 29.70 0.0M
2024-12-27 29.90 29.90 29.30 29.80 0.0M
2024-12-23 29.90 30.20 28.00 30.10 0.0M
2024-12-20 30.40 31.70 30.00 30.00 0.0M
2024-12-19 29.40 30.00 29.10 30.00 0.0M
2024-12-18 28.80 29.30 28.80 29.30 0.0M
2024-12-17 28.90 29.10 28.50 28.70 0.0M
2024-12-16 29.10 29.20 28.70 29.20 0.0M
2024-12-13 28.80 29.20 28.80 29.20 0.0M
2024-12-12 28.80 28.80 28.50 28.80 0.0M
2024-12-11 28.70 29.20 28.70 28.80 0.0M
2024-12-10 29.50 29.50 28.50 29.30 0.0M
2024-12-09 28.50 29.60 28.30 29.50 0.0M
2024-12-06 28.30 28.50 28.30 28.50 0.0M
2024-12-05 28.10 28.40 28.10 28.30 0.0M
2024-12-04 28.00 28.10 27.90 28.00 0.0M
2024-12-03 27.80 27.80 27.80 27.80 0.0M
2024-12-02 27.80 28.10 27.60 27.80 0.0M
2024-11-29 27.80 28.10 27.80 27.80 0.0M
2024-11-28 28.70 28.70 27.60 27.60 0.0M
2024-11-27 28.10 28.70 27.80 28.20 0.0M
2024-11-26 28.20 28.30 28.10 28.30 0.0M
2024-11-25 28.20 28.20 27.60 27.80 0.0M
2024-11-22 27.90 28.60 27.40 28.00 0.0M
2024-11-21 27.90 28.20 27.90 28.20 0.0M
2024-11-20 27.80 28.20 27.80 28.00 0.0M
2024-11-19 28.20 28.50 27.60 28.40 0.0M
2024-11-18 28.30 28.60 28.00 28.00 0.0M
2024-11-15 27.40 28.80 27.20 28.30 0.0M
2024-11-14 27.00 27.40 26.80 27.40 0.0M
2024-11-13 27.50 27.50 27.00 27.30 0.0M
2024-11-12 27.60 27.60 27.20 27.50 0.0M
2024-11-08 27.50 27.50 27.20 27.50 0.0M
2024-11-07 27.40 27.50 27.40 27.50 0.0M
2024-11-06 27.40 27.50 26.90 27.10 0.0M
2024-11-05 27.40 27.40 27.00 27.40 0.0M
2024-11-04 27.00 27.00 26.90 27.00 0.0M
2024-10-31 26.90 27.00 26.80 27.00 0.0M
2024-10-30 27.40 27.80 26.90 26.90 0.0M
2024-10-29 27.60 27.60 27.40 27.40 0.0M
2024-10-28 27.10 27.70 27.00 27.60 0.0M
2024-10-25 27.30 27.70 27.30 27.70 0.0M
2024-10-24 27.10 27.10 26.90 27.00 0.0M
2024-10-23 27.00 27.30 27.00 27.00 0.0M
2024-10-22 27.00 27.30 26.90 27.30 0.0M
2024-10-21 27.70 27.80 26.90 27.00 0.0M
2024-10-18 27.30 27.70 26.90 27.70 0.0M
2024-10-17 27.10 27.40 27.00 27.30 0.0M
2024-10-16 27.20 27.40 27.00 27.40 0.0M
2024-10-15 27.60 27.60 27.20 27.60 0.0M
2024-10-14 27.80 27.80 27.60 27.60 0.0M
2024-10-11 27.80 27.80 27.10 27.70 0.0M
2024-10-10 27.70 27.80 27.70 27.80 0.0M
2024-10-09 26.80 27.80 26.80 27.80 0.0M
2024-10-08 27.20 27.20 26.80 26.80 0.0M
2024-10-07 27.00 27.20 26.80 27.10 0.0M
2024-10-04 27.40 27.40 27.00 27.00 0.0M
2024-10-03 27.30 27.50 27.00 27.50 0.0M
2024-10-02 27.20 27.30 27.00 27.30 0.0M
2024-10-01 27.30 27.50 27.10 27.10 0.0M
2024-09-30 27.50 27.60 27.30 27.50 0.0M
2024-09-27 27.30 27.40 27.20 27.40 0.0M
2024-09-26 27.50 27.50 27.40 27.40 0.0M
2024-09-25 27.60 27.60 27.20 27.60 0.0M
2024-09-24 27.60 27.60 27.40 27.60 0.0M
2024-09-23 27.90 27.90 27.30 27.40 0.0M
2024-09-20 27.40 27.50 27.30 27.40 0.0M
2024-09-19 27.40 27.40 27.10 27.10 0.0M
2024-09-18 27.20 27.40 26.70 27.00 0.0M
2024-09-17 27.00 27.30 26.80 27.30 0.0M
2024-09-16 26.70 27.10 26.70 27.10 0.0M
2024-09-13 27.30 27.30 26.50 26.80 0.0M
2024-09-12 27.20 27.20 26.60 27.20 0.0M
2024-09-11 27.00 27.20 27.00 27.20 0.0M
2024-09-10 27.20 27.20 27.00 27.20 0.0M
2024-09-09 27.20 27.20 27.20 27.20 0.0M
2024-09-06 27.40 27.40 26.10 27.20 0.0M
2024-09-05 27.60 27.60 27.00 27.50 0.0M
2024-09-04 27.60 27.60 27.50 27.60 0.0M
2024-09-03 28.40 28.50 27.60 27.60 0.0M
2024-09-02 27.20 28.40 27.20 27.90 0.0M
2024-08-30 27.30 27.30 27.00 27.20 0.0M
2024-08-29 27.50 27.50 26.90 27.30 0.0M
2024-08-28 27.80 28.00 27.50 28.00 0.0M
2024-08-27 28.00 28.20 27.80 28.20 0.0M
2024-08-26 28.00 28.20 27.70 28.00 0.0M
2024-08-23 27.70 28.30 27.70 28.30 0.0M
2024-08-22 28.30 28.30 27.70 28.30 0.0M
2024-08-21 27.70 28.30 27.70 28.30 0.0M
2024-08-20 27.60 27.70 27.40 27.70 0.0M
2024-08-19 27.60 27.60 27.10 27.60 0.0M
2024-08-16 27.60 27.60 26.80 27.60 0.0M
2024-08-14 27.40 27.70 26.70 27.60 0.0M
2024-08-13 27.00 27.00 26.90 27.00 0.0M
2024-08-12 26.90 27.40 26.80 26.80 0.0M
2024-08-09 27.00 27.00 26.40 26.80 0.0M
2024-08-08 27.00 27.00 26.50 26.50 0.0M
2024-08-07 26.60 27.40 26.50 27.40 0.0M
2024-08-06 27.60 27.60 26.40 27.00 0.0M
2024-08-05 27.40 27.40 25.30 27.20 0.0M
2024-08-02 26.60 27.50 26.60 27.40 0.0M
2024-08-01 27.50 27.80 26.60 26.80 0.0M
2024-07-31 27.40 27.70 26.80 27.70 0.0M
2024-07-30 28.10 28.10 27.50 28.10 0.0M
2024-07-29 28.00 28.10 27.20 28.10 0.0M
2024-07-26 27.40 28.20 27.20 28.10 0.0M
2024-07-25 28.00 28.00 27.30 27.70 0.0M
2024-07-24 27.90 28.00 27.30 28.00 0.0M
2024-07-23 28.30 28.30 27.80 28.30 0.0M
2024-07-22 28.30 28.80 28.10 28.20 0.0M
2024-07-19 29.00 29.00 27.90 27.90 0.0M
2024-07-18 28.50 29.00 28.50 29.00 0.0M
2024-07-17 28.30 28.50 28.00 28.50 0.0M
2024-07-16 29.30 29.30 28.50 28.50 0.0M
2024-07-15 28.70 29.50 28.30 29.30 0.0M
2024-07-12 30.30 30.30 28.30 29.00 0.0M
2024-07-11 30.80 30.90 29.50 29.70 0.0M
2024-07-10 29.00 30.20 29.00 30.20 0.0M
2024-07-09 29.70 29.90 28.50 29.30 0.0M
2024-07-08 28.40 30.00 28.30 29.60 0.0M
2024-07-05 28.20 28.40 27.70 28.10 0.0M
2024-07-04 28.30 28.30 27.80 28.20 0.0M
2024-07-03 28.00 28.10 27.80 28.00 0.0M
2024-07-02 27.80 28.20 27.60 28.00 0.0M
2024-07-01 27.50 27.80 27.50 27.80 0.0M
2024-06-28 27.90 28.30 27.90 28.30 0.0M
2024-06-27 27.80 27.90 27.70 27.80 0.0M
2024-06-26 27.90 27.90 27.80 27.80 0.0M
2024-06-25 27.20 28.00 27.20 27.80 0.0M
2024-06-24 27.20 27.40 26.80 27.20 0.0M
2024-06-21 27.40 27.40 26.80 27.00 0.0M
2024-06-20 27.20 27.40 27.20 27.40 0.0M
2024-06-19 27.20 27.40 26.60 27.40 0.0M
2024-06-18 27.60 27.60 26.80 27.40 0.0M
2024-06-17 27.40 27.70 27.10 27.20 0.0M
2024-06-14 27.30 27.40 27.20 27.30 0.0M
2024-06-13 27.60 27.60 27.00 27.30 0.0M
2024-06-12 27.40 27.70 26.60 27.60 0.0M
2024-06-11 29.00 29.00 26.80 26.90 0.0M
2024-06-10 28.90 29.00 28.50 28.50 0.0M
2024-06-07 29.20 29.30 28.90 28.90 0.0M
2024-06-06 29.80 29.80 29.20 29.20 0.0M
2024-06-05 29.20 29.80 29.20 29.60 0.0M
2024-06-04 30.60 30.60 29.20 29.80 0.0M
2024-06-03 30.70 30.70 30.30 30.60 0.0M
2024-05-31 29.90 30.50 29.00 30.40 0.0M
2024-05-29 30.70 30.70 29.60 30.40 0.0M
2024-05-28 30.60 31.00 30.10 30.70 0.0M
2024-05-27 31.30 31.70 30.60 30.90 0.0M
2024-05-24 31.80 31.80 30.10 31.30 0.0M
2024-05-23 34.90 35.00 33.00 35.00 0.0M
2024-05-22 34.60 35.20 34.60 34.90 0.0M
2024-05-21 34.80 35.00 34.40 34.50 0.0M
2024-05-20 33.90 34.80 33.90 34.40 0.0M
2024-05-17 33.90 34.20 33.70 33.90 0.0M
2024-05-16 34.00 34.20 33.80 33.90 0.0M
2024-05-15 34.00 34.00 33.60 33.90 0.0M
2024-05-14 33.80 34.20 33.60 33.90 0.0M
2024-05-13 33.60 33.80 33.20 33.40 0.0M
2024-05-10 32.90 33.20 32.80 32.90 0.0M
2024-05-09 33.00 33.00 32.80 32.90 0.0M
2024-05-08 32.90 33.00 32.80 32.90 0.0M
2024-05-07 32.70 33.00 32.60 32.90 0.0M
2024-05-06 32.50 32.80 32.50 32.70 0.0M
2024-05-02 31.90 32.60 31.40 32.50 0.0M
2024-04-30 32.00 32.00 31.30 31.80 0.0M
2024-04-29 31.30 31.80 31.10 31.80 0.0M
2024-04-26 31.00 32.00 31.00 31.80 0.0M
2024-04-25 31.30 31.30 31.00 31.00 0.0M
2024-04-24 31.00 31.20 30.50 31.20 0.0M
2024-04-23 30.70 30.90 30.50 30.90 0.0M
2024-04-22 30.40 30.60 30.40 30.60 0.0M
2024-04-19 30.00 30.40 29.80 30.40 0.0M
2024-04-18 29.80 30.20 29.60 29.70 0.0M
2024-04-17 29.90 29.90 29.50 29.80 0.0M
2024-04-16 29.60 30.00 29.20 29.80 0.0M
2024-04-15 30.00 30.00 29.50 29.60 0.0M
2024-04-12 30.00 30.00 29.80 29.90 0.0M
2024-04-11 30.40 30.40 29.80 30.00 0.0M
2024-04-10 30.30 30.40 30.10 30.10 0.0M
2024-04-09 30.10 30.30 30.00 30.00 0.0M
2024-04-08 30.10 30.30 29.90 30.30 0.0M
2024-04-05 29.90 30.10 29.90 30.10 0.0M
2024-04-04 30.00 30.30 29.90 29.90 0.0M
2024-04-03 30.30 30.30 30.00 30.00 0.0M
2024-04-02 30.00 30.40 29.90 30.30 0.0M
2024-03-28 30.10 30.20 29.80 30.00 0.0M
2024-03-27 30.40 30.40 29.90 29.90 0.0M
2024-03-26 30.00 30.20 30.00 30.20 0.0M
2024-03-25 30.40 30.50 30.10 30.20 0.0M
2024-03-22 30.40 30.50 29.80 30.20 0.0M
2024-03-21 29.40 30.60 29.40 30.50 0.0M
2024-03-20 29.80 30.00 29.40 29.40 0.0M
2024-03-19 30.00 30.10 29.80 29.80 0.0M
2024-03-18 29.70 30.00 29.10 30.00 0.0M
2024-03-15 29.70 29.80 29.40 29.40 0.0M
2024-03-14 30.00 30.00 29.40 29.70 0.0M
2024-03-13 29.60 30.10 29.60 30.00 0.0M
2024-03-12 29.90 29.90 29.60 29.60 0.0M
2024-03-11 29.80 29.90 29.60 29.90 0.0M
2024-03-08 29.50 29.70 29.40 29.60 0.0M
2024-03-07 30.00 30.00 29.50 29.70 0.0M
2024-03-06 30.00 30.00 29.80 30.00 0.0M
2024-03-05 29.10 30.00 28.90 30.00 0.0M
2024-03-04 29.00 29.10 28.80 29.10 0.0M
2024-03-01 28.90 29.00 28.00 29.00 0.0M
2024-02-29 28.60 29.00 28.40 28.60 0.0M
2024-02-28 28.70 29.00 28.60 28.60 0.0M
2024-02-27 29.00 29.00 28.80 28.80 0.0M
2024-02-26 29.00 29.00 28.80 29.00 0.0M
2024-02-23 29.00 29.00 28.70 28.90 0.0M
2024-02-22 28.50 29.00 28.50 29.00 0.0M
2024-02-21 28.90 28.90 28.50 28.90 0.0M
2024-02-20 29.00 29.00 29.00 29.00 0.0M
2024-02-19 28.70 29.00 28.20 29.00 0.0M
2024-02-16 28.70 28.80 28.70 28.70 0.0M
2024-02-15 28.50 28.70 27.80 28.70 0.0M
2024-02-14 27.80 28.50 27.80 28.50 0.0M
2024-02-13 28.00 28.00 27.80 28.00 0.0M
2024-02-12 29.00 29.10 27.80 28.00 0.0M
2024-02-09 29.20 29.30 29.10 29.10 0.0M
2024-02-08 29.40 29.50 29.00 29.20 0.0M
2024-02-07 29.70 29.70 29.30 29.50 0.0M
2024-02-06 29.50 29.80 29.40 29.70 0.0M
2024-02-05 29.80 29.80 29.40 29.80 0.0M
2024-02-02 29.50 29.80 29.40 29.80 0.0M
2024-02-01 29.50 29.70 29.50 29.60 0.0M
2024-01-31 29.70 29.80 29.50 29.50 0.0M
2024-01-30 29.60 29.70 29.40 29.70 0.0M
2024-01-29 29.50 29.60 29.30 29.60 0.0M
2024-01-26 29.40 29.70 29.00 29.60 0.0M
2024-01-25 29.40 29.50 29.40 29.40 0.0M
2024-01-24 29.40 29.50 29.00 29.00 0.0M
2024-01-23 29.40 29.50 29.30 29.30 0.0M
2024-01-22 29.30 29.50 29.00 29.50 0.0M
2024-01-19 29.30 29.30 28.70 29.30 0.0M
2024-01-18 28.20 29.30 28.20 29.30 0.0M
2024-01-17 29.00 29.50 26.10 28.20 0.0M
2024-01-16 26.90 28.90 26.60 28.90 0.0M
2024-01-15 27.00 27.00 26.40 26.70 0.0M
2024-01-12 26.90 27.00 26.70 27.00 0.0M
2024-01-11 26.60 26.90 26.40 26.70 0.0M
2024-01-10 26.90 27.00 26.30 26.60 0.0M
2024-01-09 27.00 27.00 26.60 26.90 0.0M
2024-01-08 25.70 28.10 25.70 26.90 0.0M
2024-01-05 26.10 26.10 26.10 26.10 0.0M
2024-01-04 26.00 26.20 25.80 26.20 0.0M
2024-01-03 25.80 26.00 25.80 26.00 0.0M
2024-01-02 26.00 26.00 25.80 25.90 0.0M