Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

ASOZF
ASSECO POLAND SA ORD
stock OTC

Inactive
Aug 12, 2020
17.95USD+1.585%(+0.28)990
Pre-market
0.00USD-100.000%(-17.67)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2020-08-12		17.950017.950017.950017.9500+1.585%9900.000%
2020-07-15		17.670017.670017.670017.6700+39.353%2,850+1.585%
2019-01-25		12.680012.680012.680012.6800+7.367%170+41.562%
2017-12-21		11.810011.810011.810011.8100+0.170%1,030+51.990%
2017-12-18		11.790011.790011.790011.7900-1.091%10,000+52.248%
2017-12-15		11.920011.920011.920011.9200-3.011%16,000+50.587%
2017-12-14		12.290012.290012.290012.2900-0.807%24,000+46.054%
2017-12-13		12.390012.390012.390012.39000.000%8,000+44.875%
2017-12-12		12.390012.390012.390012.3900+1.143%16,000+44.875%
2017-12-11		12.250012.250012.250012.2500+2.855%16,000+46.531%
2017-12-08		11.900011.910011.900011.9100+0.337%8,050+50.714%
2017-12-07		11.870011.870011.870011.8700-0.168%5,190+51.222%
2017-12-06		11.890011.890011.890011.8900-0.084%8,000+50.967%
2017-12-01		11.900011.900011.900011.9000-8.462%4,986+50.840%
2017-11-30		13.000013.000013.000013.0000+9.244%6,425+38.077%
2017-11-24		11.900011.900011.900011.9000-0.833%175+50.840%
2017-11-22		12.000012.000012.000012.0000-0.249%2,951+49.583%
2017-11-21		12.030012.030012.030012.0300+1.949%2,495+49.210%
2017-11-17		11.800011.800011.800011.8000-11.278%5,560+52.119%
2017-10-20		13.300013.300013.300013.3000+6.145%747+34.962%
2017-09-28		12.380012.530012.380012.5300+3.298%7,320+43.256%
2017-08-09		12.150012.150012.010012.1300-6.692%4,695+47.980%
2017-07-25		13.000013.000013.000013.0000+1.167%100+38.077%
2017-07-21		12.850012.850012.850012.8500-2.356%195+39.689%
2017-07-13		13.160013.160013.160013.1600+0.076%285+36.398%
2017-06-30		13.150013.150013.150013.1500+5.200%1,750+36.502%
2017-06-21		12.500012.500012.500012.5000-1.186%180+43.600%
2017-06-14		12.650012.650012.650012.6500-2.692%225+41.897%
2017-06-08		13.000013.000013.000013.0000-4.552%130+38.077%
2017-05-17		13.620013.620013.620013.6200-5.219%6,380+31.791%
2017-05-02		14.370014.370014.370014.3700+7.964%6,540+24.913%
2017-04-19		13.310013.310013.310013.3100-2.204%150+34.861%
2017-04-13		13.610013.610013.610013.6100+3.893%260+31.888%
2017-04-10		13.100013.100013.100013.1000-9.655%140+37.023%
2017-03-01		14.500014.500014.500014.5000+4.920%270+23.793%
2017-02-28		13.820013.820013.820013.8200-1.986%1,220+29.884%
2017-02-15		14.100014.100014.100014.1000-1.468%1,310+27.305%
2017-02-10		14.310014.310014.310014.3100+1.131%1,685+25.437%
2017-02-06		14.150014.150014.150014.1500+3.285%780+26.855%
2017-01-24		13.650013.700013.650013.7000-2.422%4,788+31.022%
2017-01-19		14.040014.040014.040014.0400+14.612%285+27.849%
2016-12-28		12.250012.250012.250012.2500-0.970%580+46.531%
2016-12-27		12.370012.370012.370012.3700+0.980%190+45.109%
2016-12-20		12.250012.250012.250012.2500-3.391%110+46.531%
2016-12-15		12.680012.680012.680012.6800+0.079%200+41.562%
2016-12-09		12.670012.670012.670012.6700-0.236%7,525+41.673%
2016-11-18		12.700012.700012.700012.7000+9.013%125+41.339%
2016-11-15		11.650011.650011.650011.6500-9.690%110+54.077%
2016-11-11		12.900012.900012.900012.9000+3.200%350+39.147%
2016-10-27		12.500012.500012.500012.5000-7.132%110+43.600%
2016-10-18		13.460013.460013.460013.4600-0.664%460+33.358%
2016-10-10		13.550013.550013.550013.5500-4.577%115+32.472%
2016-09-30		14.200014.200014.200014.2000-5.960%330+26.408%
2016-09-28		15.100015.100015.100015.1000+3.142%235+18.874%
2016-09-26		14.640014.640014.640014.6400+1.455%680+22.609%
2016-09-08		14.430014.430014.430014.4300+1.979%215+24.394%
2016-08-29		14.150014.150014.150014.1500-2.749%1,240+26.855%
2016-08-18		14.550014.550014.550014.5500+2.105%205+23.368%
2016-08-08		14.250014.250014.250014.2500+2.151%440+25.965%
2016-08-03		13.950013.950013.950013.9500+0.649%185+28.674%
2016-07-25		13.860013.860013.860013.8600+0.800%2,485+29.509%
2016-07-20		13.750013.750013.750013.7500-4.514%240+30.545%
2016-07-19		14.250014.400014.250014.4000+4.727%420+24.653%
2016-07-13		13.750013.750013.750013.7500+3.228%390+30.545%
2016-07-05		13.320013.320013.320013.3200-2.059%2,170+34.760%
2016-06-30		13.500013.600013.500013.6000+11.020%1,115+31.985%
2016-06-24		12.250012.250012.250012.2500-10.059%110+46.531%
2016-06-09		13.620013.620013.620013.6200+3.969%2,200+31.791%
2016-06-01		13.100013.100013.100013.1000-4.029%295+37.023%
2016-05-31		13.650013.650013.650013.6500-1.230%1,620+31.502%
2016-05-27		13.820013.820013.820013.8200+0.290%22,213+29.884%
2016-05-26		13.780013.780013.780013.7800+4.236%550+30.261%
2016-05-19		14.010014.010013.220013.2200-2.074%530+35.779%
2016-05-13		13.150013.500013.150013.5000-8.475%1,800+32.963%
2016-05-09		14.750014.750014.750014.75000.000%680+21.695%
2016-05-05		14.750014.750014.750014.7500-2.640%19,530+21.695%
2016-05-04		15.150015.150015.150015.1500-3.565%3,620+18.482%
2016-05-03		15.000015.710015.000015.7100+4.385%805+14.258%
2016-04-25		15.050015.050015.050015.0500-3.215%400+19.269%
2016-04-13		15.550015.550015.550015.5500-2.201%1,080+15.434%
2016-04-07		15.900015.900015.900015.90000.000%460+12.893%
2016-04-06		15.900015.900015.900015.9000+2.251%420+12.893%
2016-04-05		15.500015.550015.500015.5500+4.083%740+15.434%
2016-03-23		14.940014.940014.940014.9400-0.797%240+20.147%
2016-03-22		15.060015.060015.060015.0600+0.400%6,875+19.190%
2016-03-21		15.000015.000015.000015.00000.000%1,585+19.667%
2016-03-17		15.000015.000015.000015.0000+2.389%5,950+19.667%
2016-03-16		14.650014.650014.650014.6500+1.034%7,120+22.526%
2016-03-14		14.600014.600014.500014.5000-0.685%970+23.793%
2016-03-11		14.600014.600014.600014.60000.000%610+22.945%
2016-03-10		14.600014.600014.600014.6000+2.456%4,045+22.945%
2016-03-09		14.050014.250014.050014.2500+0.352%2,510+25.965%
2016-03-07		14.250014.250014.200014.2000+1.501%1,555+26.408%
2016-02-29		14.620014.620013.990013.9900-0.071%580+28.306%
2016-02-26		14.610014.610014.000014.0000-6.977%1,160+28.214%
2016-02-25		15.050015.050015.050015.0500+4.878%1,150+19.269%
2016-02-22		14.350014.350014.350014.3500-3.756%1,260+25.087%
2016-02-05		14.910014.910014.910014.9100+5.000%3,340+20.389%
2016-02-04		14.200014.200014.200014.2000+4.412%685+26.408%
2016-02-03		13.600013.600013.600013.6000+0.741%2,210+31.985%
2016-01-27		13.500013.500013.500013.5000+0.746%300+32.963%
2016-01-26		13.400013.400013.400013.4000-2.545%5,105+33.955%
2016-01-21		13.200013.750013.200013.7500+4.167%880+30.545%
2016-01-20		13.200013.200013.200013.2000+1.538%3,335+35.985%
2016-01-19		13.000013.000013.000013.0000-2.256%2,210+38.077%
2016-01-15		13.300013.300013.300013.3000-1.481%2,470+34.962%
2016-01-13		13.500013.500013.500013.5000-2.597%650+32.963%
2016-01-12		13.650013.860013.650013.8600+6.615%3,090+29.509%
2016-01-11		13.000013.000013.000013.0000-5.797%550+38.077%
2016-01-04		13.800013.800013.800013.8000-3.158%335+30.072%
2015-12-31		14.250014.250014.250014.2500-4.555%470+25.965%
2015-12-29		14.930014.930014.930014.9300+6.643%190+20.228%
2015-12-18		14.000014.000014.000014.0000+5.660%9,595+28.214%
2015-12-17		13.250013.250013.250013.25000.000%2,400+35.472%
2015-12-15		13.250013.250013.250013.2500-5.357%1,395+35.472%
2015-12-10		14.000014.000014.000014.0000-4.044%1,180+28.214%
2015-12-03		14.590014.590014.590014.5900+4.214%960+23.029%
2015-11-18		14.000014.000014.000014.0000+3.704%180+28.214%
2015-11-13		13.500013.500013.500013.5000-8.475%5,410+32.963%
2015-11-12		14.290014.750014.200014.7500+4.536%1,215+21.695%
2015-11-10		14.110014.110014.110014.1100+1.584%8,035+27.215%
2015-11-09		13.890013.890013.890013.8900-7.400%1,600+29.230%
2015-10-16		15.000015.000015.000015.00000.000%180+19.667%
2015-10-06		15.000015.000015.000015.0000-1.510%1,050+19.667%
2015-10-05		15.230015.230015.230015.2300+4.244%350+17.859%
2015-09-25		14.520014.610014.520014.6100+0.068%4,020+22.861%
2015-09-23		14.600014.600014.600014.6000-0.137%6,640+22.945%
2015-09-22		14.620014.620014.620014.6200+0.828%8,595+22.777%
2015-09-17		14.500014.500014.500014.5000-1.695%745+23.793%
2015-09-16		14.750014.750014.750014.7500+5.432%320+21.695%
2015-08-26		13.990013.990013.990013.9900-2.373%3,420+28.306%
2015-08-25		14.330014.330014.330014.3300+1.058%1,075+25.262%
2015-08-24		14.260014.260014.180014.1800-2.274%12,445+26.587%
2015-08-21		14.510014.510014.510014.5100-1.427%2,925+23.708%
2015-08-19		14.720014.720014.720014.7200+0.960%630+21.943%
2015-08-18		14.580014.580014.580014.5800-0.749%2,395+23.114%
2015-08-13		14.790014.790014.690014.6900-0.743%2,390+22.192%
2015-08-06		14.800014.800014.800014.8000+0.339%1,100+21.284%
2015-08-05		14.750014.750014.750014.7500-8.838%140+21.695%
2015-07-10		16.180016.180016.180016.1800+6.098%115+10.939%
2015-05-27		15.390015.390015.250015.2500-10.347%1,140+17.705%
2015-05-06		17.010017.010017.010017.0100-1.391%180+5.526%
2015-04-30		17.250017.250017.250017.2500+5.440%145+4.058%
2015-04-23		16.520016.520016.360016.3600+5.548%5,555+9.719%
2015-04-10		15.500015.500015.500015.5000-1.899%1,500+15.806%
2015-04-09		16.500016.500015.800015.8000+3.201%440+13.608%
2015-03-31		15.310015.310015.310015.3100-2.794%1,195+17.244%
2015-03-26		15.750015.750015.750015.7500+4.651%205+13.968%
2015-03-24		15.050015.050015.050015.0500+0.266%3,700+19.269%
2015-03-16		15.010015.010015.010015.0100+1.763%1,910+19.587%
2015-03-13		14.750014.750014.750014.7500-4.839%1,090+21.695%
2015-03-10		15.500015.500015.500015.5000+1.639%2,400+15.806%
2015-02-24		15.250015.250015.250015.2500+8.929%1,365+17.705%
2015-02-17		14.000014.000014.000014.00000.000%1,190+28.214%
2015-02-10		14.000014.000014.000014.0000-9.677%190+28.214%
2015-02-06		14.950015.500014.950015.5000+3.333%2,130+15.806%
2015-02-05		15.000015.000015.000015.0000-0.464%415+19.667%
2015-02-02		15.070015.070015.070015.0700+6.276%290+19.111%
2015-01-16		14.180014.180014.180014.1800+1.286%1,320+26.587%
2015-01-15		14.000014.000014.000014.0000-5.277%900+28.214%
2015-01-14		14.780014.780014.780014.7800+0.271%6,455+21.448%
2015-01-13		14.740014.740014.740014.7400+1.167%2,180+21.777%
2015-01-09		14.570014.570014.570014.5700+5.964%15,335+23.198%
2015-01-05		13.750013.750013.750013.7500-5.172%100+30.545%
2014-12-26		14.500014.500014.500014.5000-2.685%3,320+23.793%
2014-12-16		14.900014.900014.900014.9000-6.112%1,130+20.470%
2014-12-11		15.500015.950015.500015.8700-1.429%1,150+13.106%
2014-11-24		16.100016.100016.100016.1000+11.034%240+11.491%
2014-11-12		14.500014.500014.500014.5000-3.140%2,700+23.793%
2014-11-11		14.970014.970014.970014.9700+3.241%190+19.906%
2014-11-04		14.500014.500014.500014.5000+7.249%410+23.793%
2014-10-17		13.520013.520013.520013.5200-3.909%3,810+32.766%
2014-10-02		14.070014.070014.070014.0700+0.500%3,580+27.576%
2014-09-22		14.000014.000014.000014.0000+5.660%210+28.214%
2014-09-15		13.250013.250013.250013.2500-0.301%190+35.472%
2014-09-08		13.290013.290013.290013.2900+0.302%8,720+35.064%
2014-09-05		13.250013.250013.250013.2500-1.267%190+35.472%
2014-09-04		13.420013.420013.420013.4200+0.224%15,400+33.756%
2014-09-02		13.320013.390013.320013.3900-0.594%905+34.055%
2014-08-27		13.470013.470013.470013.4700+0.823%7,400+33.259%
2014-08-26		13.360013.360013.360013.3600-0.817%15,660+34.356%
2014-08-25		13.470013.470013.470013.4700-0.443%13,250+33.259%
2014-08-22		13.530013.530013.530013.5300+0.895%15,000+32.668%
2014-08-21		13.410013.410013.410013.4100+0.449%15,000+33.855%
2014-08-19		13.350013.350013.350013.3500-1.111%10,000+34.457%
2014-08-07		13.500013.500013.500013.50000.000%730+32.963%
2014-07-23		13.500013.500013.500013.5000+0.372%200+32.963%
2014-07-17		13.450013.450013.450013.45000.000%240+33.457%
2014-07-16		13.450013.450013.450013.4500-0.957%190+33.457%
2014-07-01		13.580013.580013.580013.5800+0.667%6,500+32.180%
2014-06-30		13.490013.490013.490013.4900+1.581%7,220+33.062%
2014-06-27		13.280013.280013.280013.2800-0.075%5,000+35.166%
2014-06-26		13.290013.290013.290013.2900-2.637%5,000+35.064%
2014-06-25		13.650013.650013.650013.6500-3.191%6,870+31.502%
2014-06-24		13.670014.100013.670014.1000+3.524%10,130+27.305%
2014-06-23		13.620013.620013.620013.6200+1.642%10,000+31.791%
2014-06-20		13.470013.470013.400013.4000-2.403%11,880+33.955%
2014-06-18		13.730013.730013.730013.7300+1.254%10,000+30.736%
2014-06-17		13.560013.560013.560013.5600+0.893%10,000+32.375%
2014-06-16		13.440013.440013.440013.4400-2.255%6,630+33.557%
2014-06-02		13.400013.750013.400013.7500+2.459%5,679+30.545%
2014-05-30		13.420013.420013.420013.4200+1.283%5,330+33.756%
2014-05-28		13.250013.250013.250013.2500-1.046%11,206+35.472%
2014-05-23		13.390013.390013.390013.3900+0.150%15,340+34.055%
2014-05-22		13.000013.370013.000013.3700+0.830%6,980+34.256%
2014-05-21		13.260013.260013.260013.2600-6.947%10,865+35.370%
2014-05-16		14.250014.250014.250014.2500-1.110%270+25.965%
2014-05-13		14.410014.410014.410014.4100-2.898%190+24.566%
2014-05-06		14.250014.840014.250014.8400+4.140%310+20.957%
2014-04-24		14.900014.900014.250014.2500-6.435%7,540+25.965%
2014-04-08		15.230015.230015.230015.2300-1.742%2,240+17.859%
2014-04-01		15.500015.500015.500015.50000.000%1,820+15.806%
2014-03-11		15.430015.500015.430015.5000+0.129%2,450+15.806%
2014-03-07		15.480015.480015.480015.4800-2.087%5,320+15.956%
2014-02-26		15.810015.810015.810015.8100+0.381%1,125+13.536%
2014-02-21		15.750015.750015.750015.7500+5.351%130+13.968%
2014-02-19		15.140015.140014.950014.9500-3.236%2,030+20.067%
2014-02-14		15.450015.450015.450015.4500+3.000%1,870+16.181%
2014-02-13		15.250015.250015.000015.0000-1.639%3,300+19.667%
2014-02-12		15.250015.250015.250015.2500-0.262%3,585+17.705%
2014-02-11		15.290015.290015.290015.2900-0.907%2,890+17.397%
2014-02-10		15.430015.430015.430015.4300+6.782%2,310+16.332%
2014-02-05		15.000015.000014.450014.4500-3.085%4,020+24.221%
2014-02-04		14.910014.910014.910014.9100-0.600%4,630+20.389%
2014-01-29		15.000015.000015.000015.0000-3.537%4,610+19.667%
2014-01-27		15.550015.550015.550015.5500+4.433%2,955+15.434%
2014-01-15		14.890014.890014.890014.8900-0.931%2,730+20.551%
2014-01-14		15.030015.030015.030015.0300+2.945%840+19.428%
2014-01-13		14.600014.600014.600014.6000-1.084%2,760+22.945%
2014-01-09		14.760014.760014.760014.7600-6.107%540+21.612%
2014-01-02		15.720015.720015.720015.7200+0.127%1,360+14.186%
2013-12-31		15.700015.700015.700015.7000+3.974%160+14.331%
2013-12-27		15.100015.100015.100015.1000+2.721%11,265+18.874%
2013-12-20		14.700014.700014.700014.7000-8.125%1,060+22.109%
2013-12-12		16.000016.000016.000016.0000-3.206%410+12.188%
2013-12-10		16.530016.530016.530016.5300+3.313%310+8.590%
2013-11-21		16.000016.000016.000016.00000.000%150+12.188%
2013-11-20		16.150016.150016.000016.0000-11.455%400+12.188%
2011-02-09		18.070018.070018.070018.0700-0.055%1,400-0.664%
2010-09-14		18.080018.080018.080018.0800-0.110%20,000-0.719%
2010-09-13		18.100018.100018.100018.1000-12.093%25,000-0.829%
2010-04-16		20.590020.590020.590020.5900+20.904%4,000-12.822%
2009-07-14		17.030017.030017.030017.03000.000%50,000+5.402%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC