Atrem SA (ATRP)

ATRP
🏛️ Polonia →
48.50
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 51.00 51.20 50.20 50.20 0.6K
09:05 50.20 50.20 50.00 50.00 0.1K
09:10 50.20 51.20 50.20 51.00 0.2K
09:15 51.20 51.40 51.20 51.40 0.3K
09:20 51.40 51.40 51.40 51.40 1.3K
09:25 51.40 51.40 51.40 51.40 0.0K
09:30 51.40 51.40 51.40 51.40 0.0K
09:35 51.20 51.40 51.20 51.40 0.1K
09:45 52.00 52.00 52.00 52.00 1.1K
09:50 52.00 52.00 52.00 52.00 0.0K
09:55 52.00 52.00 52.00 52.00 0.1K
10:00 52.00 52.00 52.00 52.00 0.1K
10:05 52.00 52.00 52.00 52.00 0.0K
10:10 52.00 52.00 51.60 51.60 0.0K
10:15 52.00 52.00 52.00 52.00 0.4K
10:20 52.00 52.00 52.00 52.00 0.1K
10:25 52.00 52.00 52.00 52.00 0.0K
10:30 51.80 51.80 51.80 51.80 0.3K
10:35 52.00 52.00 51.60 51.60 0.1K
10:40 51.60 51.60 51.60 51.60 0.0K
10:50 51.60 51.60 51.60 51.60 0.2K
11:00 51.60 51.60 51.60 51.60 0.3K
11:05 51.00 52.00 51.00 51.00 0.2K
11:10 52.00 52.00 51.80 51.80 0.5K
11:15 51.80 51.80 51.80 51.80 0.0K
11:30 51.80 51.80 51.80 51.80 0.0K
11:35 51.80 51.80 51.80 51.80 0.0K
11:45 51.80 51.80 51.80 51.80 0.0K
11:55 51.80 51.80 51.80 51.80 0.0K
12:10 51.80 51.80 51.80 51.80 0.0K
12:15 51.80 51.80 51.80 51.80 0.0K
12:25 51.00 51.00 51.00 51.00 0.0K
12:30 51.60 51.60 51.60 51.60 0.0K
12:35 51.00 51.00 51.00 51.00 0.0K
12:45 51.60 51.80 51.60 51.80 0.1K
12:50 51.00 51.00 51.00 51.00 0.2K
13:00 51.40 51.40 51.40 51.40 0.0K
13:15 51.20 51.20 51.20 51.20 0.0K
13:25 51.20 51.20 51.20 51.20 0.0K
13:30 51.40 51.40 51.40 51.40 0.0K
14:00 51.20 51.40 51.20 51.40 0.0K
14:05 51.20 51.20 51.20 51.20 0.0K
14:10 51.40 51.40 51.40 51.40 0.0K
14:25 51.40 51.40 51.40 51.40 0.0K
14:30 51.20 52.00 51.20 52.00 2.4K
15:00 52.00 52.00 52.00 52.00 0.0K
15:05 51.80 52.00 51.80 52.00 0.0K
15:10 51.80 52.00 51.80 52.00 0.0K
15:20 51.80 52.00 51.80 52.00 0.0K
15:30 51.80 51.80 51.80 51.80 0.0K
15:40 52.00 52.00 52.00 52.00 0.0K
16:00 51.80 52.00 51.80 51.80 0.1K
16:05 51.60 51.60 51.60 51.60 0.0K
16:15 51.60 51.60 51.60 51.60 0.0K
16:20 51.60 51.60 51.60 51.60 0.0K
16:25 51.60 52.00 51.60 52.00 0.6K
16:30 51.80 52.00 51.80 52.00 0.3K
16:40 51.80 52.60 51.80 52.60 0.2K
16:45 51.80 52.40 51.80 52.40 0.1K
17:00 52.60 52.60 52.60 52.60 0.3K
17:05 52.60 52.60 52.60 52.60 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 52.60 52.60 48.40 48.50 0.0M
2025-09-26 52.80 53.00 51.20 51.20 0.0M
2025-09-25 52.40 52.80 51.60 52.20 0.0M
2025-09-24 52.80 52.80 50.60 52.40 0.0M
2025-09-23 53.00 53.20 51.40 52.80 0.0M
2025-09-22 51.00 52.60 50.00 52.60 0.0M
2025-09-19 49.90 51.80 49.00 50.40 0.0M
2025-09-18 48.30 50.60 48.10 50.00 0.0M
2025-09-17 46.50 48.20 46.50 48.10 0.0M
2025-09-16 46.90 47.40 46.50 47.00 0.0M
2025-09-15 47.00 47.40 46.20 46.90 0.0M
2025-09-12 47.20 47.70 46.20 47.00 0.0M
2025-09-11 47.80 47.80 46.10 47.10 0.0M
2025-09-10 46.50 47.90 45.20 47.80 0.0M
2025-09-09 48.00 48.30 46.70 47.00 0.0M
2025-09-08 45.70 48.90 45.70 48.40 0.0M
2025-09-05 45.80 46.60 44.60 45.60 0.0M
2025-09-04 43.90 45.60 43.00 45.60 0.0M
2025-09-03 40.70 42.20 40.70 42.00 0.0M
2025-09-02 40.00 40.70 39.70 40.70 0.0M
2025-09-01 41.10 42.00 39.60 40.10 0.0M
2025-08-29 43.30 43.80 40.60 41.10 0.0M
2025-08-28 42.80 44.50 42.30 43.00 0.0M
2025-08-27 42.90 42.90 41.20 42.30 0.0M
2025-08-26 41.30 42.80 41.10 42.20 0.0M
2025-08-25 42.00 42.00 40.60 41.30 0.0M
2025-08-22 43.00 43.20 40.30 42.20 0.0M
2025-08-21 42.70 44.20 42.70 43.00 0.0M
2025-08-20 39.90 42.60 39.90 42.40 0.0M
2025-08-19 37.20 40.80 36.50 39.80 0.0M
2025-08-18 38.30 38.60 36.70 37.20 0.0M
2025-08-14 39.20 39.20 37.60 38.30 0.0M
2025-08-13 40.00 40.00 38.40 39.20 0.0M
2025-08-12 40.40 41.10 40.00 40.00 0.0M
2025-08-11 41.00 42.40 40.40 40.80 0.0M
2025-08-08 42.10 42.70 40.60 41.50 0.0M
2025-08-07 42.70 43.20 42.50 43.20 0.0M
2025-08-06 43.20 43.60 42.30 42.70 0.0M
2025-08-05 42.60 43.40 42.40 42.90 0.0M
2025-08-04 42.30 43.50 41.90 42.80 0.0M
2025-08-01 42.40 43.40 41.70 42.30 0.0M
2025-07-31 44.40 44.50 42.10 42.40 0.0M
2025-07-30 44.80 44.90 42.70 44.10 0.0M
2025-07-29 43.00 44.90 42.60 44.90 0.0M
2025-07-28 41.40 43.80 41.40 42.50 0.0M
2025-07-25 41.60 41.70 40.40 41.40 0.0M
2025-07-24 42.80 42.90 39.90 41.80 0.0M
2025-07-23 43.20 44.00 42.00 42.10 0.0M
2025-07-22 43.60 44.60 40.50 43.60 0.0M
2025-07-21 46.00 46.00 43.00 43.30 0.0M
2025-07-18 45.80 46.50 45.10 45.90 0.0M
2025-07-17 46.80 46.90 45.00 45.90 0.0M
2025-07-16 46.50 47.50 45.40 46.80 0.0M
2025-07-15 45.90 47.80 45.90 46.50 0.0M
2025-07-14 44.00 46.10 44.00 45.90 0.0M
2025-07-11 43.20 45.00 43.20 44.00 0.0M
2025-07-10 46.60 49.40 42.50 43.00 0.1M
2025-07-09 46.10 46.60 44.80 46.50 0.0M
2025-07-08 42.40 45.00 42.20 44.80 0.0M
2025-07-07 40.30 43.60 40.30 42.40 0.0M
2025-07-04 38.00 40.20 37.90 39.90 0.0M
2025-07-03 37.50 37.90 36.60 37.90 0.0M
2025-07-02 36.60 37.50 35.80 37.30 0.0M
2025-07-01 35.40 36.40 34.80 36.40 0.0M
2025-06-30 36.10 36.10 34.30 35.40 0.0M
2025-06-27 37.20 37.20 35.30 36.10 0.0M
2025-06-26 37.70 37.70 36.10 37.20 0.0M
2025-06-25 37.00 37.70 36.60 37.50 0.0M
2025-06-24 36.60 37.40 36.00 36.60 0.0M
2025-06-23 36.70 37.70 35.50 35.90 0.0M
2025-06-20 36.20 38.00 36.10 37.00 0.0M
2025-06-18 34.40 36.80 34.40 35.90 0.0M
2025-06-17 32.80 34.00 32.50 34.00 0.0M
2025-06-16 32.90 33.00 32.20 32.80 0.0M
2025-06-13 31.60 33.00 31.20 32.90 0.0M
2025-06-12 31.50 32.80 31.50 32.00 0.0M
2025-06-11 32.20 32.80 31.20 31.50 0.0M
2025-06-10 33.40 33.50 31.50 32.50 0.0M
2025-06-09 33.60 34.00 33.10 33.10 0.0M
2025-06-06 34.00 34.00 32.40 33.60 0.0M
2025-06-05 33.90 34.50 33.60 34.00 0.0M
2025-06-04 33.00 33.90 32.80 33.50 0.0M
2025-06-03 32.40 33.50 32.20 33.00 0.0M
2025-06-02 31.80 32.40 30.20 32.10 0.0M
2025-05-30 31.80 31.80 31.30 31.80 0.0M
2025-05-29 31.70 32.00 30.60 31.70 0.0M
2025-05-28 31.80 31.80 30.50 31.00 0.0M
2025-05-27 31.90 32.00 31.70 31.80 0.0M
2025-05-26 29.80 32.00 29.50 31.90 0.0M
2025-05-23 30.80 31.00 28.10 29.70 0.0M
2025-05-22 31.90 32.50 29.70 30.90 0.0M
2025-05-21 29.40 33.00 28.60 32.00 0.0M
2025-05-20 27.70 29.40 27.40 29.40 0.0M
2025-05-19 26.70 27.00 26.20 27.00 0.0M
2025-05-16 25.80 27.20 25.70 26.60 0.0M
2025-05-15 25.50 25.90 25.30 25.70 0.0M
2025-05-14 25.40 25.90 25.20 25.70 0.0M
2025-05-13 24.50 25.90 23.80 25.00 0.0M
2025-05-12 24.70 24.70 24.20 24.40 0.0M
2025-05-09 24.50 24.60 24.00 24.50 0.0M
2025-05-08 24.50 24.50 24.10 24.50 0.0M
2025-05-07 24.60 24.70 24.40 24.50 0.0M
2025-05-06 24.80 24.90 24.50 24.60 0.0M
2025-05-05 24.20 24.90 24.00 24.80 0.0M
2025-05-02 24.80 25.00 23.70 24.20 0.0M
2025-04-30 24.90 25.00 24.40 24.80 0.0M
2025-04-29 24.60 25.00 24.40 24.90 0.0M
2025-04-28 24.80 24.90 24.40 24.60 0.0M
2025-04-25 24.80 25.10 24.50 24.80 0.0M
2025-04-24 24.60 25.10 24.10 24.80 0.0M
2025-04-23 24.90 25.30 24.50 25.10 0.0M
2025-04-22 24.40 24.90 24.30 24.90 0.0M
2025-04-17 24.50 24.90 24.10 24.40 0.0M
2025-04-16 25.00 25.00 24.10 24.10 0.0M
2025-04-15 25.50 25.50 24.60 25.00 0.0M
2025-04-14 25.40 25.50 25.00 25.50 0.0M
2025-04-11 25.70 25.70 24.70 25.00 0.0M
2025-04-10 25.80 26.40 24.70 25.40 0.0M
2025-04-09 24.50 25.00 24.10 24.50 0.0M
2025-04-08 25.00 25.20 24.50 24.90 0.0M
2025-04-07 24.00 25.00 22.90 24.50 0.0M
2025-04-04 26.30 26.30 24.20 25.00 0.0M
2025-04-03 26.30 26.80 25.80 25.80 0.0M
2025-04-02 27.00 27.00 26.20 26.80 0.0M
2025-04-01 25.80 27.00 25.80 27.00 0.0M
2025-03-31 27.00 27.40 25.70 26.80 0.0M
2025-03-28 26.90 27.90 26.80 27.60 0.0M
2025-03-27 26.30 26.90 25.30 26.90 0.0M
2025-03-26 26.40 26.40 24.80 25.70 0.0M
2025-03-25 24.30 26.70 24.20 26.20 0.0M
2025-03-24 23.00 23.00 22.60 23.00 0.0M
2025-03-21 23.90 23.90 22.80 22.90 0.0M
2025-03-20 24.90 24.90 23.10 23.50 0.0M
2025-03-19 24.40 24.70 23.90 24.40 0.0M
2025-03-18 22.70 24.50 22.70 23.90 0.0M
2025-03-17 22.70 23.50 22.50 22.60 0.0M
2025-03-14 23.50 23.50 22.60 22.90 0.0M
2025-03-13 23.60 23.70 22.80 23.50 0.0M
2025-03-12 23.70 23.70 22.80 23.60 0.0M
2025-03-11 24.00 24.00 23.20 23.70 0.0M
2025-03-10 24.40 24.60 23.70 24.00 0.0M
2025-03-07 24.10 24.40 24.00 24.00 0.0M
2025-03-06 24.60 25.20 24.00 24.50 0.0M
2025-03-05 23.00 24.70 23.00 24.00 0.0M
2025-03-04 22.50 23.00 20.80 21.50 0.0M
2025-03-03 23.00 23.00 22.10 22.90 0.0M
2025-02-28 23.80 23.80 22.50 23.30 0.0M
2025-02-27 24.80 25.20 22.50 23.50 0.0M
2025-02-26 25.50 25.50 24.30 24.80 0.0M
2025-02-25 25.60 25.60 24.90 25.50 0.0M
2025-02-24 25.80 25.90 25.20 25.70 0.0M
2025-02-21 25.40 25.80 25.20 25.80 0.0M
2025-02-20 25.80 25.90 25.30 25.40 0.0M
2025-02-19 25.80 25.80 25.30 25.50 0.0M
2025-02-18 25.60 25.90 25.30 25.80 0.0M
2025-02-17 24.50 25.80 24.40 25.60 0.0M
2025-02-14 24.80 24.90 24.20 24.50 0.0M
2025-02-13 25.00 25.00 24.20 24.80 0.0M
2025-02-12 24.90 25.00 24.20 24.90 0.0M
2025-02-11 25.00 25.00 24.30 24.70 0.0M
2025-02-10 24.50 25.00 24.30 24.80 0.0M
2025-02-07 22.10 24.30 22.10 24.30 0.0M
2025-02-06 23.20 24.00 22.10 22.10 0.0M
2025-02-05 24.20 24.40 22.70 23.00 0.0M
2025-02-04 24.00 24.20 23.80 24.20 0.0M
2025-02-03 23.90 24.20 23.40 24.00 0.0M
2025-01-31 23.40 24.60 23.40 23.90 0.0M
2025-01-30 22.80 23.70 22.60 23.40 0.0M
2025-01-29 22.70 22.80 22.20 22.80 0.0M
2025-01-28 22.50 22.70 22.30 22.70 0.0M
2025-01-27 22.70 22.80 22.10 22.50 0.0M
2025-01-24 22.40 22.80 22.10 22.70 0.0M
2025-01-23 22.70 23.00 21.80 22.40 0.0M
2025-01-22 22.60 22.80 21.60 22.40 0.0M
2025-01-21 22.90 23.20 22.40 22.80 0.0M
2025-01-20 22.40 23.40 21.80 22.90 0.0M
2025-01-17 21.90 22.40 21.60 22.40 0.0M
2025-01-16 21.00 22.20 20.90 21.80 0.0M
2025-01-15 19.80 21.10 19.55 20.90 0.0M
2025-01-14 19.45 19.95 19.40 19.55 0.0M
2025-01-13 19.90 19.95 19.30 19.75 0.0M
2025-01-10 19.85 19.95 19.35 19.95 0.0M
2025-01-09 19.95 19.95 19.50 19.90 0.0M
2025-01-08 20.10 20.10 19.25 19.95 0.0M
2025-01-07 19.00 20.90 19.00 19.75 0.0M
2025-01-03 18.75 19.00 18.30 18.90 0.0M
2025-01-02 18.50 19.65 18.20 18.75 0.0M