Apator SA (APTP)

APTP
🏛️ Polonia →
24.60
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 16.62 16.92 16.62 16.72 0.0M
2024-12-27 16.30 16.92 16.10 16.62 0.0M
2024-12-23 16.48 16.50 15.84 16.30 0.0M
2024-12-20 16.70 16.70 16.26 16.48 0.0M
2024-12-19 16.78 16.92 16.40 16.70 0.0M
2024-12-18 16.82 16.92 16.64 16.90 0.0M
2024-12-17 16.90 16.90 16.72 16.72 0.0M
2024-12-16 16.96 16.96 16.82 16.88 0.0M
2024-12-13 16.96 17.00 16.86 16.96 0.0M
2024-12-12 17.08 17.16 16.80 16.96 0.0M
2024-12-11 17.22 17.26 16.94 17.08 0.0M
2024-12-10 17.02 17.26 17.00 17.14 0.0M
2024-12-09 16.78 17.02 16.74 17.02 0.0M
2024-12-06 16.88 16.98 16.70 16.80 0.0M
2024-12-05 17.60 17.60 16.92 17.02 0.0M
2024-12-04 17.56 17.76 17.40 17.76 0.0M
2024-12-03 17.50 17.80 17.36 17.66 0.0M
2024-12-02 17.70 17.70 17.50 17.50 0.0M
2024-11-29 17.86 17.94 17.60 17.70 0.0M
2024-11-28 17.40 17.86 17.40 17.86 0.0M
2024-11-27 17.10 17.50 17.00 17.46 0.0M
2024-11-26 16.86 17.18 16.86 17.10 0.0M
2024-11-25 17.00 17.14 16.62 16.86 0.0M
2024-11-22 16.88 16.90 16.68 16.84 0.0M
2024-11-21 16.88 16.90 16.74 16.88 0.0M
2024-11-20 16.74 17.06 16.54 16.82 0.0M
2024-11-19 17.80 17.90 17.02 17.10 0.0M
2024-11-18 18.30 18.32 17.10 17.90 0.0M
2024-11-15 18.50 18.74 18.32 18.32 0.0M
2024-11-14 19.00 19.30 18.40 18.48 0.0M
2024-11-13 18.58 18.66 18.44 18.60 0.0M
2024-11-12 18.42 18.60 18.30 18.58 0.0M
2024-11-08 18.60 18.60 18.32 18.50 0.0M
2024-11-07 18.34 18.60 18.26 18.60 0.0M
2024-11-06 18.20 18.56 18.04 18.40 0.0M
2024-11-05 18.52 18.58 18.20 18.48 0.0M
2024-11-04 18.50 18.60 18.24 18.58 0.0M
2024-10-31 18.38 18.78 18.28 18.66 0.0M
2024-10-30 18.54 18.76 18.32 18.38 0.0M
2024-10-29 18.70 18.72 18.24 18.62 0.0M
2024-10-28 18.80 18.86 18.10 18.76 0.0M
2024-10-25 18.90 18.90 18.36 18.80 0.0M
2024-10-24 19.18 19.18 18.30 18.98 0.0M
2024-10-23 19.20 19.38 18.80 19.08 0.0M
2024-10-22 18.90 19.46 18.90 19.20 0.0M
2024-10-21 18.60 19.10 18.60 18.92 0.0M
2024-10-18 18.60 18.80 18.24 18.56 0.0M
2024-10-17 19.08 19.08 18.04 18.60 0.0M
2024-10-16 19.22 19.42 18.80 19.08 0.0M
2024-10-15 19.48 19.48 19.10 19.22 0.0M
2024-10-14 19.42 19.50 19.08 19.48 0.0M
2024-10-11 19.08 19.48 19.08 19.34 0.0M
2024-10-10 19.36 19.60 19.00 19.28 0.0M
2024-10-09 19.00 19.60 18.72 19.36 0.0M
2024-10-08 18.78 19.20 18.60 19.00 0.0M
2024-10-07 18.80 19.20 18.80 18.84 0.0M
2024-10-04 18.98 19.40 18.32 18.96 0.0M
2024-10-03 19.20 19.20 18.30 18.90 0.0M
2024-10-02 19.78 19.78 19.12 19.24 0.0M
2024-10-01 19.80 19.80 19.60 19.78 0.0M
2024-09-30 19.96 19.96 19.62 19.80 0.0M
2024-09-27 19.80 19.90 19.50 19.90 0.0M
2024-09-26 19.80 20.00 19.54 20.00 0.0M
2024-09-25 19.60 19.80 19.52 19.80 0.0M
2024-09-24 19.56 19.78 19.38 19.40 0.0M
2024-09-23 19.58 19.70 19.24 19.68 0.0M
2024-09-20 20.00 20.55 19.58 19.58 0.0M
2024-09-19 20.45 20.45 19.78 20.00 0.0M
2024-09-18 20.25 20.75 20.20 20.30 0.0M
2024-09-17 19.50 20.30 19.40 20.15 0.1M
2024-09-16 19.58 19.76 19.28 19.50 0.0M
2024-09-13 19.32 19.60 18.60 19.58 0.0M
2024-09-12 18.60 19.02 18.56 19.02 0.0M
2024-09-11 18.50 18.70 18.20 18.32 0.0M
2024-09-10 19.00 19.16 18.44 18.44 0.0M
2024-09-09 18.36 19.18 18.36 19.00 0.0M
2024-09-06 19.16 19.30 18.36 18.36 0.0M
2024-09-05 19.44 19.62 18.82 19.16 0.0M
2024-09-04 18.98 19.74 18.60 19.42 0.0M
2024-09-03 19.78 19.78 19.20 19.20 0.0M
2024-09-02 19.38 19.92 19.00 19.80 0.1M
2024-08-30 19.22 19.42 18.82 19.38 0.1M
2024-08-29 18.10 18.10 17.84 18.10 0.0M
2024-08-28 18.32 18.32 18.00 18.18 0.0M
2024-08-27 18.88 18.88 18.20 18.24 0.0M
2024-08-26 18.24 18.88 18.22 18.76 0.0M
2024-08-23 18.40 18.60 18.20 18.60 0.0M
2024-08-22 18.40 18.50 18.34 18.50 0.0M
2024-08-21 18.30 18.50 18.28 18.40 0.0M
2024-08-20 18.00 18.60 17.90 18.40 0.1M
2024-08-19 17.78 17.80 17.20 17.70 0.0M
2024-08-16 17.20 17.98 17.20 17.70 0.0M
2024-08-14 17.00 17.14 16.92 17.00 0.0M
2024-08-13 17.00 17.06 16.82 17.00 0.0M
2024-08-12 16.90 17.20 16.62 16.94 0.0M
2024-08-09 16.66 17.00 16.50 16.90 0.0M
2024-08-08 16.46 16.70 16.46 16.66 0.0M
2024-08-07 16.68 16.70 16.32 16.60 0.0M
2024-08-06 16.56 16.70 16.32 16.70 0.0M
2024-08-05 16.80 16.80 16.20 16.50 0.0M
2024-08-02 17.70 17.70 16.50 17.00 0.0M
2024-08-01 17.98 17.98 17.72 17.94 0.0M
2024-07-31 18.06 18.18 17.70 17.98 0.0M
2024-07-30 18.18 18.20 18.00 18.00 0.0M
2024-07-29 18.00 18.40 18.00 18.04 0.0M
2024-07-26 18.10 18.10 18.00 18.00 0.0M
2024-07-25 18.00 18.14 18.00 18.10 0.0M
2024-07-24 18.20 18.60 18.04 18.40 0.3M
2024-07-23 18.44 18.44 18.00 18.20 0.0M
2024-07-22 17.70 18.62 17.70 18.48 0.0M
2024-07-19 17.02 17.64 17.02 17.64 0.0M
2024-07-18 16.96 17.20 16.80 16.86 0.0M
2024-07-17 17.26 17.26 16.70 17.00 0.0M
2024-07-16 17.48 17.60 16.90 17.30 0.0M
2024-07-15 17.40 17.60 17.40 17.48 0.0M
2024-07-12 16.88 17.30 16.78 17.30 0.0M
2024-07-11 16.86 16.96 16.62 16.88 0.0M
2024-07-10 17.10 17.12 16.86 16.86 0.0M
2024-07-09 17.00 17.10 16.72 17.08 0.0M
2024-07-08 16.70 17.10 16.70 17.10 0.0M
2024-07-05 16.90 16.92 16.70 16.70 0.0M
2024-07-04 16.78 16.94 16.66 16.90 0.0M
2024-07-03 16.96 16.96 16.40 16.76 0.0M
2024-07-02 17.10 17.10 16.70 16.96 0.0M
2024-07-01 17.18 17.20 16.90 17.08 0.0M
2024-06-28 16.64 17.20 16.64 17.18 0.0M
2024-06-27 16.64 16.70 16.54 16.64 0.0M
2024-06-26 16.74 16.92 16.52 16.64 0.0M
2024-06-25 16.76 16.96 16.70 16.76 0.0M
2024-06-24 16.88 17.10 16.74 16.74 0.0M
2024-06-21 17.00 17.08 16.78 17.08 0.0M
2024-06-20 16.70 17.08 16.70 17.08 0.0M
2024-06-19 16.90 17.00 16.52 16.80 0.0M
2024-06-18 16.90 17.20 16.88 16.90 0.0M
2024-06-17 16.56 16.88 16.52 16.88 0.0M
2024-06-14 16.78 16.88 16.40 16.78 0.0M
2024-06-13 16.50 16.88 16.40 16.62 0.0M
2024-06-12 16.50 16.70 16.36 16.48 0.0M
2024-06-11 16.18 17.00 16.18 16.48 0.0M
2024-06-10 15.86 16.18 15.86 16.16 0.0M
2024-06-07 16.10 16.22 15.50 15.84 0.0M
2024-06-06 16.16 16.34 16.02 16.22 0.0M
2024-06-05 15.82 16.22 15.82 16.14 0.0M
2024-06-04 15.82 15.88 15.50 15.88 0.0M
2024-06-03 15.48 15.88 15.32 15.88 0.0M
2024-05-31 15.48 15.50 15.20 15.50 0.0M
2024-05-29 15.32 15.48 15.18 15.48 0.0M
2024-05-28 15.32 15.50 15.04 15.50 0.0M
2024-05-27 15.34 15.50 15.20 15.40 0.0M
2024-05-24 15.70 15.70 15.30 15.36 0.0M
2024-05-23 15.80 15.80 15.44 15.70 0.0M
2024-05-22 15.62 15.84 15.54 15.84 0.0M
2024-05-21 15.90 15.90 15.52 15.90 0.0M
2024-05-20 15.64 15.98 15.64 15.90 0.0M
2024-05-17 15.68 15.94 15.40 15.94 0.0M
2024-05-16 15.52 15.88 15.52 15.88 0.0M
2024-05-15 15.12 15.36 15.00 15.36 0.0M
2024-05-14 15.10 15.18 15.06 15.14 0.0M
2024-05-13 15.02 15.18 14.92 15.10 0.0M
2024-05-10 15.08 15.10 14.92 15.02 0.0M
2024-05-09 14.96 15.08 14.96 15.08 0.0M
2024-05-08 15.00 15.08 14.92 14.96 0.0M
2024-05-07 15.08 15.12 14.78 15.12 0.0M
2024-05-06 14.68 15.10 14.54 15.02 0.0M
2024-05-02 14.70 14.74 14.60 14.64 0.0M
2024-04-30 14.50 14.88 14.50 14.68 0.0M
2024-04-29 14.86 14.94 14.70 14.70 0.0M
2024-04-26 14.54 15.00 14.54 14.86 0.0M
2024-04-25 14.52 14.52 14.40 14.50 0.0M
2024-04-24 14.44 14.60 14.42 14.52 0.0M
2024-04-23 14.50 14.54 14.42 14.54 0.0M
2024-04-22 14.48 14.60 14.20 14.46 0.0M
2024-04-19 14.50 14.60 14.40 14.48 0.0M
2024-04-18 14.40 14.60 14.24 14.60 0.0M
2024-04-17 14.30 14.42 14.20 14.28 0.0M
2024-04-16 14.50 14.50 14.28 14.36 0.0M
2024-04-15 14.60 14.60 14.36 14.54 0.0M
2024-04-12 14.68 14.74 14.52 14.60 0.0M
2024-04-11 14.68 14.76 14.60 14.74 0.0M
2024-04-10 14.72 14.76 14.54 14.68 0.0M
2024-04-09 15.00 15.00 14.52 14.62 0.0M
2024-04-08 14.80 14.90 14.52 14.90 0.0M
2024-04-05 15.06 15.22 14.86 15.00 0.0M
2024-04-04 15.12 15.22 15.00 15.04 0.0M
2024-04-03 15.12 15.26 15.04 15.14 0.0M
2024-04-02 15.20 15.40 15.10 15.26 0.0M
2024-03-28 15.35 15.50 15.25 15.25 0.0M
2024-03-27 15.30 15.45 15.30 15.30 0.0M
2024-03-26 15.40 15.45 15.25 15.45 0.0M
2024-03-25 15.40 15.45 15.25 15.40 0.0M
2024-03-22 15.35 15.65 15.25 15.40 0.0M
2024-03-21 15.25 15.45 15.25 15.35 0.0M
2024-03-20 15.30 15.45 15.15 15.20 0.0M
2024-03-19 15.35 15.65 15.20 15.30 0.0M
2024-03-18 15.70 15.70 15.30 15.50 0.0M
2024-03-15 15.35 15.70 15.35 15.70 0.0M
2024-03-14 15.40 15.45 15.25 15.45 0.0M
2024-03-13 15.40 15.50 15.35 15.40 0.0M
2024-03-12 15.25 15.50 15.25 15.35 0.0M
2024-03-11 15.50 15.50 15.20 15.25 0.0M
2024-03-08 15.70 15.75 15.50 15.50 0.0M
2024-03-07 15.55 15.70 15.50 15.70 0.0M
2024-03-06 15.80 15.90 15.50 15.60 0.0M
2024-03-05 15.45 15.90 15.40 15.80 0.0M
2024-03-04 15.45 15.50 15.40 15.45 0.0M
2024-03-01 15.55 15.65 15.40 15.40 0.0M
2024-02-29 15.60 15.80 15.40 15.55 0.0M
2024-02-28 16.20 16.45 15.55 15.70 0.0M
2024-02-27 16.05 16.25 15.95 16.20 0.0M
2024-02-26 15.60 16.45 15.55 16.05 0.0M
2024-02-23 15.30 15.85 15.20 15.50 0.0M
2024-02-22 15.10 15.35 15.05 15.35 0.0M
2024-02-21 15.20 15.25 15.05 15.15 0.0M
2024-02-20 15.20 15.30 15.10 15.20 0.0M
2024-02-19 15.35 15.35 15.10 15.25 0.0M
2024-02-16 15.25 15.35 15.15 15.30 0.0M
2024-02-15 15.50 15.50 15.10 15.15 0.0M
2024-02-14 15.15 15.40 15.15 15.35 0.0M
2024-02-13 15.35 15.40 15.15 15.20 0.0M
2024-02-12 15.45 15.45 15.20 15.40 0.0M
2024-02-09 15.30 15.50 15.15 15.25 0.0M
2024-02-08 15.25 15.30 15.10 15.30 0.0M
2024-02-07 15.20 15.30 15.20 15.25 0.0M
2024-02-06 15.50 15.50 15.25 15.25 0.0M
2024-02-05 15.60 15.70 15.40 15.40 0.0M
2024-02-02 15.50 15.95 15.30 15.65 0.0M
2024-02-01 15.10 15.45 15.05 15.45 0.0M
2024-01-31 15.30 15.30 15.05 15.20 0.0M
2024-01-30 15.35 15.40 15.10 15.25 0.0M
2024-01-29 15.35 15.45 15.20 15.35 0.0M
2024-01-26 15.30 15.35 15.05 15.35 0.0M
2024-01-25 15.40 15.45 15.15 15.35 0.0M
2024-01-24 15.40 15.55 15.30 15.40 0.0M
2024-01-23 15.30 15.45 15.15 15.40 0.0M
2024-01-22 15.30 15.45 15.15 15.40 0.0M
2024-01-19 15.40 15.55 15.25 15.30 0.0M
2024-01-18 15.25 15.40 15.20 15.35 0.0M
2024-01-17 15.55 15.75 15.20 15.25 0.0M
2024-01-16 15.65 16.00 15.55 15.55 0.0M
2024-01-15 15.90 15.90 15.55 15.70 0.0M
2024-01-12 15.90 15.95 15.75 15.90 0.0M
2024-01-11 16.00 16.00 15.75 15.90 0.0M
2024-01-10 15.90 16.00 15.85 16.00 0.0M
2024-01-09 15.80 16.10 15.80 15.90 0.0M
2024-01-08 15.95 15.95 15.65 15.90 0.0M
2024-01-05 15.75 16.00 15.60 15.95 0.0M
2024-01-04 16.00 16.00 15.50 15.75 0.0M
2024-01-03 15.95 16.15 15.60 16.05 0.0M
2024-01-02 15.75 16.50 15.60 15.95 0.0M