Dark

ASOZY
ASSECO POLAND SA UNSP/ADR
stock OTC

Inactive

Apr 23, 2021

18.11USD+0.611%(+0.11)24,765

Pre-market

0.00USD-100.000%(-18.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-23	18.1100	18.1100	18.1100	18.1100	+0.611%	24,765	0.000%
2021-04-20	18.0000	18.0000	18.0000	18.0000	+5.882%	6,000	+0.611%
2021-03-19	15.4900	17.0000	15.4800	17.0000	+13.333%	500	+6.529%
2021-03-15	15.6500	15.6500	15.0000	15.0000	-11.868%	504	+20.733%
2021-03-02	17.0200	17.0200	17.0200	17.0200	-3.378%	404	+6.404%
2021-02-19	15.8400	17.6150	15.6600	17.6150	+3.618%	1,617	+2.810%
2021-02-18	15.5500	17.0000	15.5500	17.0000	+4.423%	8,227	+6.529%
2021-02-08	16.2800	16.2800	16.2800	16.2800	+3.827%	108	+11.241%
2021-02-05	15.6800	15.6800	15.6800	15.6800	-14.317%	109	+15.497%
2021-01-14	18.3000	18.3000	18.3000	18.3000	+0.632%	300	-1.038%
2021-01-05	18.1850	18.1850	18.1850	18.1850	+3.324%	2,162	-0.412%
2020-12-23	17.6000	17.6000	17.6000	17.6000	+0.285%	3,305	+2.898%
2020-12-22	17.5500	17.5500	17.5500	17.5500	-10.959%	2,512	+3.191%
2020-12-18	19.7100	19.7100	19.7100	19.7100	+22.346%	101	-8.118%
2020-10-26	16.1100	16.1100	16.1100	16.1100	-15.076%	22,775	+12.415%
2020-09-11	18.9700	18.9700	18.9700	18.9700	-9.667%	104	-4.533%
2020-08-20	21.0000	21.0000	21.0000	21.0000	+7.748%	2,477	-13.762%
2020-08-18	19.4900	19.4900	19.4900	19.4900	+3.947%	500	-7.081%
2020-08-05	18.7500	18.7500	18.7500	18.7500	+2.236%	500	-3.413%
2020-07-16	18.3400	18.3400	18.3400	18.3400	-3.474%	143	-1.254%
2020-07-13	19.0000	19.0000	19.0000	19.0000	+25.000%	111	-4.684%
2020-06-30	15.2000	15.2000	15.2000	15.2000	-23.038%	194	+19.145%
2020-06-18	19.7500	19.7500	19.7500	19.7500	+8.219%	282	-8.304%
2020-06-17	18.2500	18.2500	18.2500	18.2500	+20.781%	2,532	-0.767%
2020-06-05	15.1100	15.1100	15.1100	15.1100	-27.216%	100	+19.854%
2020-06-04	20.7600	20.7600	20.7600	20.7600	+15.333%	21,193	-12.765%
2020-06-02	18.0000	18.0000	18.0000	18.0000	+3.806%	360	+0.611%
2020-05-26	17.3400	17.3400	17.3400	17.3400	+3.522%	500	+4.441%
2020-02-24	16.7500	16.7500	16.7500	16.7500	+7.372%	2,078	+8.119%
2020-01-22	17.9900	17.9900	15.6000	15.6000	+15.899%	200	+16.090%
2019-12-10	13.4600	13.4600	13.4600	13.4600	+15.536%	100	+34.547%
2019-10-08	11.6500	11.6500	11.6500	11.6500	-2.510%	500	+55.451%
2019-09-26	11.8100	11.9500	11.8100	11.9500	-17.129%	12,872	+51.548%
2019-09-06	14.4200	14.4200	14.4200	14.4200	+10.923%	100	+25.589%
2019-08-23	13.0000	13.0500	13.0000	13.0000	-0.383%	2,222	+39.308%
2019-08-01	13.0500	13.0500	13.0500	13.0500	-6.786%	1,360	+38.774%
2019-07-31	13.7500	14.0000	13.0000	14.0000	-8.317%	2,933	+29.357%
2019-07-16	15.2700	15.2700	15.2700	15.2700	0.000%	517	+18.599%
2019-07-15	15.2700	15.2700	15.2700	15.2700	0.000%	529	+18.599%
2019-07-11	15.2700	15.2700	15.2700	15.2700	+2.140%	1,591	+18.599%
2019-07-10	14.7800	14.9500	14.7800	14.9500	+13.948%	24,400	+21.137%
2019-06-25	13.1200	13.1200	13.1200	13.1200	+3.064%	200	+38.034%
2019-06-13	12.7300	12.7300	12.7300	12.7300	+1.759%	100	+42.262%
2019-05-16	13.2400	13.2400	12.5100	12.5100	-9.018%	400	+44.764%
2019-05-15	13.9600	13.9600	13.7500	13.7500	-1.504%	2,300	+31.709%
2019-05-14	13.9600	13.9600	13.9600	13.9600	-2.309%	100	+29.728%
2019-05-08	14.2900	14.2900	14.2900	14.2900	-0.418%	500	+26.732%
2019-05-06	14.3000	14.3500	14.3000	14.3500	+0.561%	800	+26.202%
2019-05-01	14.2700	14.2700	14.2700	14.2700	-0.834%	300	+26.910%
2019-04-30	14.4200	14.4200	14.3900	14.3900	-0.139%	400	+25.851%
2019-04-15	14.4100	14.4100	14.4100	14.4100	+15.836%	100	+25.677%
2019-03-27	12.4400	12.4400	12.4400	12.4400	+10.775%	100	+45.579%
2018-12-31	12.2500	12.2500	11.2300	11.2300	-7.572%	200	+61.264%
2018-12-21	12.1500	12.1500	12.1500	12.1500	0.000%	800	+49.053%
2018-12-20	12.1500	12.1500	12.1500	12.1500	0.000%	900	+49.053%
2018-12-17	12.1500	12.1500	12.1500	12.1500	+10.555%	1,000	+49.053%
2018-10-16	10.9900	10.9900	10.9900	10.9900	+3.484%	200	+64.786%
2018-10-10	10.6200	10.6200	10.6200	10.6200	-6.924%	200	+70.527%
2018-09-18	11.4100	11.4100	11.4100	11.4100	-6.933%	161	+58.720%
2018-09-13	12.2600	12.2600	12.2600	12.2600	0.000%	110	+47.716%
2018-06-04	12.2600	12.2600	12.2600	12.2600	-1.209%	301	+47.716%
2018-05-30	12.4100	12.4100	12.4100	12.4100	+7.819%	1,000	+45.931%
2018-05-21	11.5100	11.5100	11.5100	11.5100	-10.148%	280	+57.341%
2018-05-04	12.8100	12.8100	12.8100	12.8100	-1.157%	300	+41.374%
2018-04-25	12.9600	12.9600	12.9600	12.9600	0.000%	300	+39.738%
2018-04-24	12.9600	12.9600	12.9600	12.9600	+0.387%	100	+39.738%
2018-04-20	12.9100	12.9100	12.9100	12.9100	-1.300%	100	+40.279%
2018-04-05	13.3600	13.3600	13.0800	13.0800	-9.230%	660	+38.456%
2018-03-22	14.4100	14.4100	14.4100	14.4100	-2.172%	100	+25.677%
2018-03-20	14.7900	14.7900	14.7300	14.7300	+5.214%	200	+22.946%
2018-03-14	14.0000	14.0000	14.0000	14.0000	+2.339%	100	+29.357%
2018-02-12	13.6800	13.6800	13.6800	13.6800	+1.333%	100	+32.383%
2018-02-07	13.3100	13.5000	13.3100	13.5000	-4.795%	1,300	+34.148%
2018-01-26	14.1800	14.1800	14.1800	14.1800	+6.536%	230	+27.715%
2018-01-17	14.0000	14.0000	13.3100	13.3100	+4.392%	513	+36.063%
2018-01-11	12.7500	12.7500	12.7500	12.7500	0.000%	100	+42.039%
2018-01-10	12.7500	12.7500	12.7500	12.7500	+4.680%	1,085	+42.039%
2017-12-27	12.3600	12.3600	12.1800	12.1800	-2.793%	730	+48.686%
2017-12-26	12.5300	12.5300	12.5300	12.5300	0.000%	300	+44.533%
2017-12-22	12.5300	12.5300	12.5300	12.5300	+5.738%	100	+44.533%
2017-12-20	11.8500	11.8500	11.8500	11.8500	-0.754%	9,000	+52.827%
2017-12-07	11.5000	11.9400	11.5000	11.9400	-1.647%	2,693	+51.675%
2017-12-05	12.0900	12.1400	12.0900	12.1400	+0.831%	16,280	+49.176%
2017-12-04	12.0400	12.0400	12.0400	12.0400	+5.153%	20,360	+50.415%
2017-11-29	11.4500	11.4500	11.4500	11.4500	-4.424%	380	+58.166%
2017-11-17	11.9800	11.9800	11.9800	11.9800	-3.620%	1,115	+51.169%
2017-11-08	12.4300	12.6300	12.4300	12.4300	-4.015%	400	+45.696%
2017-11-06	12.9500	12.9500	12.9500	12.9500	0.000%	500	+39.846%
2017-10-23	12.9500	12.9500	12.9500	12.9500	-4.919%	180	+39.846%
2017-09-07	13.6200	13.6200	13.6200	13.6200	+9.486%	1,420	+32.966%
2017-08-28	12.4400	12.4400	12.4400	12.4400	+5.963%	115	+45.579%
2017-08-24	11.7400	11.7400	11.7400	11.7400	-5.627%	370	+54.259%
2017-08-14	12.4400	12.4400	12.4400	12.4400	-3.115%	380	+45.579%
2017-08-08	12.8400	12.8400	12.8400	12.8400	+4.390%	200	+41.044%
2017-08-04	12.3000	12.3000	12.3000	12.3000	-6.250%	200	+47.236%
2017-08-01	13.1200	13.1200	13.1200	13.1200	+3.226%	158	+38.034%
2017-07-31	12.7100	12.7100	12.7100	12.7100	+4.955%	210	+42.486%
2017-07-26	12.1100	12.1100	12.1100	12.1100	-6.846%	3,560	+49.546%
2017-07-24	13.0000	13.0000	13.0000	13.0000	+0.619%	100	+39.308%
2017-07-18	12.9200	12.9200	12.9200	12.9200	+0.155%	150	+40.170%
2017-07-13	12.9000	12.9000	12.9000	12.9000	-2.421%	160	+40.388%
2017-07-07	13.2200	13.2200	13.2200	13.2200	+0.762%	100	+36.989%
2017-06-29	13.1200	13.1200	13.1200	13.1200	+6.667%	100	+38.034%
2017-06-21	13.3900	13.3900	12.3000	12.3000	-1.992%	2,370	+47.236%
2017-06-19	12.5500	12.5500	12.5500	12.5500	-3.758%	316	+44.303%
2017-06-14	13.0400	13.0400	13.0400	13.0400	-0.912%	390	+38.880%
2017-06-08	13.1600	13.1600	13.1600	13.1600	+2.973%	270	+37.614%
2017-06-07	12.7800	12.7800	12.7800	12.7800	-3.620%	33,740	+41.706%
2017-05-31	13.2600	13.2600	13.2600	13.2600	-2.857%	330	+36.576%
2017-05-26	13.6500	13.6500	13.6500	13.6500	+9.200%	1,790	+32.674%
2017-05-23	12.5000	12.5000	12.5000	12.5000	-7.063%	422	+44.880%
2017-05-18	13.4500	13.4500	13.4500	13.4500	-5.148%	5,640	+34.647%
2017-05-17	13.1800	14.1800	13.1800	14.1800	-1.733%	4,430	+27.715%
2017-05-09	14.4300	14.4300	14.4300	14.4300	+11.000%	1,410	+25.502%
2017-04-20	13.5800	13.5800	13.0000	13.0000	0.000%	525	+39.308%
2017-04-19	13.0000	13.0000	13.0000	13.0000	0.000%	120	+39.308%
2017-04-18	13.6200	13.6200	13.0000	13.0000	-6.205%	1,405	+39.308%
2017-04-17	13.8600	13.8600	13.8600	13.8600	-1.422%	120	+30.664%
2017-04-13	14.0600	14.0600	14.0600	14.0600	+1.224%	100	+28.805%
2017-04-07	13.4500	13.8900	13.0000	13.8900	-1.976%	600	+30.382%
2017-03-31	13.4300	14.1700	13.4300	14.1700	+6.782%	2,875	+27.805%
2017-03-29	13.2700	13.2700	13.2700	13.2700	-3.980%	150	+36.473%
2017-03-23	13.8200	13.8200	13.8200	13.8200	+0.218%	610	+31.042%
2017-03-22	13.7900	13.7900	13.7900	13.7900	-1.218%	10,410	+31.327%
2017-03-17	13.9700	13.9800	13.9600	13.9600	+0.940%	520	+29.728%
2017-03-16	13.8300	13.8300	13.8300	13.8300	+6.631%	100	+30.947%
2017-03-13	12.9700	12.9700	12.9700	12.9700	-1.742%	2,075	+39.630%
2017-03-09	13.2000	13.2000	13.2000	13.2000	-0.901%	2,930	+37.197%
2017-02-27	13.3000	13.3200	13.3000	13.3200	-6.263%	1,790	+35.961%
2017-02-15	14.2100	14.2100	14.2100	14.2100	-0.141%	1,420	+27.445%
2017-02-10	14.2300	14.2300	14.2300	14.2300	-0.559%	1,456	+27.266%
2017-02-09	14.3100	14.3100	14.3100	14.3100	+2.287%	1,520	+26.555%
2017-02-07	13.9900	13.9900	13.9900	13.9900	-0.214%	140	+29.450%
2017-01-31	14.0200	14.0200	14.0200	14.0200	+2.861%	1,530	+29.173%
2017-01-26	13.6300	13.6300	13.6300	13.6300	+7.154%	840	+32.869%
2017-01-18	12.7200	12.7200	12.7200	12.7200	-5.987%	130	+42.374%
2017-01-12	13.5300	13.5300	13.5300	13.5300	+2.422%	880	+33.851%
2017-01-11	13.2100	13.2100	13.2100	13.2100	+0.533%	350	+37.093%
2017-01-09	13.1400	13.1400	13.1400	13.1400	-0.605%	500	+37.823%
2017-01-06	13.5000	13.5000	13.2200	13.2200	+2.960%	322	+36.989%
2016-12-27	12.5000	12.8400	12.5000	12.8400	-3.021%	1,360	+41.044%
2016-12-23	13.2400	13.2400	13.2400	13.2400	+5.920%	100	+36.782%
2016-12-22	12.5000	12.5000	12.5000	12.5000	-2.648%	390	+44.880%
2016-12-20	12.8400	12.8400	12.8400	12.8400	+1.023%	4,020	+41.044%
2016-12-19	12.7100	12.7100	12.7100	12.7100	-3.419%	1,110	+42.486%
2016-12-16	13.0800	13.1600	13.0800	13.1600	+3.622%	1,108	+37.614%
2016-12-13	12.7000	12.7000	12.7000	12.7000	+0.395%	320	+42.598%
2016-12-12	12.6500	12.6500	12.6500	12.6500	-1.017%	440	+43.162%
2016-12-08	12.7800	12.7800	12.7800	12.7800	-1.389%	220	+41.706%
2016-12-01	12.9600	12.9600	12.9600	12.9600	+7.019%	690	+39.738%
2016-11-28	12.1100	12.1100	12.1100	12.1100	+0.581%	210	+49.546%
2016-11-23	12.0400	12.0400	12.0400	12.0400	-3.138%	480	+50.415%
2016-11-11	12.4300	12.4300	12.4300	12.4300	+5.518%	830	+45.696%
2016-11-07	13.2500	13.2500	11.7800	11.7800	-8.540%	62,375	+53.735%
2016-11-03	12.8800	12.8800	12.8800	12.8800	-0.999%	1,130	+40.606%
2016-10-28	13.0100	13.0100	13.0100	13.0100	+6.378%	710	+39.201%
2016-10-27	12.2300	12.2300	12.2300	12.2300	-8.114%	745	+48.078%
2016-10-19	13.3100	13.3100	13.3100	13.3100	-0.746%	550	+36.063%
2016-10-14	13.4100	13.4100	13.4100	13.4100	-3.940%	300	+35.048%
2016-10-12	13.9600	13.9600	13.9600	13.9600	+4.335%	655	+29.728%
2016-10-10	13.3800	13.3800	13.3800	13.3800	-4.701%	120	+35.351%
2016-10-06	14.8300	14.8300	14.0400	14.0400	-1.335%	210	+28.989%
2016-10-04	14.2300	14.2300	14.2300	14.2300	-4.880%	545	+27.266%
2016-09-30	14.9600	14.9600	14.9600	14.9600	+0.335%	100	+21.056%
2016-09-23	14.9100	14.9100	14.9100	14.9100	-2.866%	100	+21.462%
2016-09-21	14.2700	15.3500	14.2700	15.3500	+1.858%	1,040	+17.980%
2016-09-14	15.0700	15.0700	15.0700	15.0700	+5.754%	620	+20.173%
2016-09-08	14.2500	14.2500	14.2500	14.2500	-5.190%	325	+27.088%
2016-09-06	15.0300	15.0300	15.0300	15.0300	+5.696%	430	+20.492%
2016-09-02	14.2200	14.2200	14.2200	14.2200	-4.049%	7,000	+27.356%
2016-09-01	14.8200	14.8200	14.8200	14.8200	+7.782%	410	+22.200%
2016-08-29	13.7500	13.7500	13.7500	13.7500	-10.540%	235	+31.709%
2016-08-26	15.3700	15.3700	15.3700	15.3700	-0.130%	2,260	+17.827%
2016-08-18	15.3900	15.3900	15.3900	15.3900	+1.786%	400	+17.674%
2016-08-11	14.4100	15.1200	14.4100	15.1200	+5.366%	580	+19.775%
2016-08-08	14.3500	14.3500	14.3500	14.3500	+9.793%	580	+26.202%
2016-06-21	13.0700	13.0700	13.0700	13.0700	+2.671%	245	+38.562%
2016-06-17	12.7300	12.7300	12.7300	12.7300	+2.661%	2,018	+42.262%
2016-06-16	12.4000	12.4000	12.4000	12.4000	-21.370%	335	+46.048%
2016-04-19	15.7700	15.7700	15.7700	15.7700	+1.808%	500	+14.838%
2016-04-08	15.4900	15.4900	15.4900	15.4900	+5.017%	615	+16.914%
2016-03-29	14.7500	14.7500	14.7500	14.7500	+0.958%	3,050	+22.780%
2016-03-28	14.6100	14.6100	14.6100	14.6100	-1.946%	300	+23.956%
2016-03-21	14.9000	14.9000	14.9000	14.9000	+4.782%	100	+21.544%
2016-03-16	14.2200	14.2200	14.2200	14.2200	+3.796%	175	+27.356%
2016-02-16	13.7000	13.7000	13.7000	13.7000	-0.868%	135	+32.190%
2016-02-11	13.8200	13.8200	13.8200	13.8200	+2.446%	6,990	+31.042%
2016-02-08	13.4900	13.4900	13.4900	13.4900	-1.962%	785	+34.248%
2016-02-04	13.7600	13.7600	13.7600	13.7600	+2.687%	100	+31.613%
2016-01-25	13.4000	13.4000	13.4000	13.4000	0.000%	160	+35.149%
2016-01-12	13.4000	13.4000	13.4000	13.4000	-4.286%	1,345	+35.149%
2015-12-30	14.1000	14.1000	14.0000	14.0000	-0.214%	550	+29.357%
2015-12-29	14.0300	14.0300	14.0300	14.0300	-0.848%	450	+29.081%
2015-12-28	14.1500	14.1500	14.1500	14.1500	+0.071%	1,110	+27.986%
2015-12-22	13.7000	14.1400	13.7000	14.1400	+1.727%	3,445	+28.076%
2015-12-18	13.9000	13.9000	13.9000	13.9000	-1.697%	110	+30.288%
2015-12-08	14.1400	14.1400	14.1400	14.1400	+1.800%	4,635	+28.076%
2015-12-07	13.8900	13.8900	13.8900	13.8900	-0.144%	140	+30.382%
2015-12-03	13.9100	13.9100	13.9100	13.9100	-4.003%	110	+30.194%
2015-11-27	14.4900	14.4900	14.4900	14.4900	+3.871%	2,535	+24.983%
2015-11-25	13.9600	13.9600	13.9500	13.9500	-4.124%	5,272	+29.821%
2015-11-24	14.0800	14.5500	14.0800	14.5500	+2.827%	14,033	+24.467%
2015-11-23	14.1500	14.1500	14.1500	14.1500	+0.212%	853	+27.986%
2015-11-19	14.1200	14.1200	14.1200	14.1200	+0.857%	14,056	+28.258%
2015-11-17	14.0000	14.0000	14.0000	14.0000	+1.892%	351	+29.357%
2015-11-12	13.7000	13.7400	13.7000	13.7400	+0.733%	480	+31.805%
2015-11-11	13.6400	13.6400	13.6400	13.6400	+0.516%	1,051	+32.771%
2015-11-10	13.5700	13.5700	13.5700	13.5700	-3.279%	254	+33.456%
2015-11-04	14.0300	14.0300	14.0300	14.0300	+0.429%	191	+29.081%
2015-10-28	14.0100	14.0100	13.9700	13.9700	+0.143%	1,191	+29.635%
2015-10-27	13.9500	13.9500	13.9500	13.9500	0.000%	561	+29.821%
2015-10-26	13.9500	13.9500	13.9500	13.9500	0.000%	100	+29.821%
2015-10-23	13.9500	13.9500	13.9500	13.9500	0.000%	450	+29.821%
2015-10-22	13.9500	13.9500	13.9500	13.9500	-1.064%	575	+29.821%
2015-10-21	14.1500	14.1500	14.1000	14.1000	-0.142%	350	+28.440%
2015-10-20	14.1200	14.1200	14.1200	14.1200	+0.857%	109	+28.258%
2015-10-19	14.0000	14.0000	14.0000	14.0000	+0.287%	350	+29.357%
2015-10-08	13.9600	13.9600	13.9600	13.9600	+0.072%	188	+29.728%
2015-09-28	13.9500	13.9500	13.9500	13.9500	0.000%	246	+29.821%
2015-09-14	13.9500	13.9500	13.9500	13.9500	0.000%	177	+29.821%
2015-09-11	13.9500	13.9500	13.9500	13.9500	0.000%	169	+29.821%
2015-09-09	13.9500	13.9500	13.9500	13.9500	0.000%	524	+29.821%
2015-09-04	13.9500	13.9500	13.9500	13.9500	0.000%	100	+29.821%
2015-09-03	13.9500	13.9500	13.9500	13.9500	0.000%	111	+29.821%
2015-08-31	13.9500	13.9500	13.9500	13.9500	0.000%	181	+29.821%
2015-08-28	13.9500	13.9500	13.9500	13.9500	0.000%	253	+29.821%
2015-08-27	13.9500	13.9500	13.9500	13.9500	0.000%	134	+29.821%
2015-08-26	13.9500	13.9500	13.9500	13.9500	0.000%	174	+29.821%
2015-08-25	13.9500	13.9500	13.9500	13.9500	0.000%	451	+29.821%
2015-08-24	13.9500	13.9500	13.9500	13.9500	0.000%	200	+29.821%
2015-08-21	13.9500	13.9500	13.9500	13.9500	-3.926%	244	+29.821%
2015-08-05	14.5200	14.5200	14.5200	14.5200	-0.752%	300	+24.725%
2015-07-31	14.6300	14.6300	14.6300	14.6300	+1.809%	100	+23.787%
2015-07-30	14.9200	14.9200	14.3700	14.3700	-3.686%	201	+26.026%
2015-07-24	14.9200	14.9200	14.9200	14.9200	-2.865%	560	+21.381%
2015-07-02	15.3600	15.3600	15.3600	15.3600	-4.950%	185	+17.904%
2015-06-19	16.1600	16.1600	16.1600	16.1600	+3.789%	561	+12.067%
2015-06-04	15.5700	15.5700	15.5700	15.5700	-0.192%	281	+16.313%
2015-06-03	15.6000	15.6000	15.6000	15.6000	+1.167%	258	+16.090%
2015-05-20	15.4200	15.4200	15.4200	15.4200	-1.658%	579	+17.445%
2015-05-11	15.8100	15.8100	15.6800	15.6800	-2.244%	491	+15.497%
2015-04-30	16.0400	16.0400	16.0400	16.0400	+2.755%	550	+12.905%
2015-04-24	15.6100	15.6100	15.6100	15.6100	-2.802%	165	+16.015%
2015-04-22	16.0600	16.0600	16.0600	16.0600	+3.081%	102	+12.765%
2015-04-17	15.5800	15.5800	15.5800	15.5800	-0.891%	218	+16.239%
2015-04-16	15.6000	15.7200	15.6000	15.7200	+1.748%	324	+15.204%
2015-04-14	15.4500	15.4500	15.4500	15.4500	+0.260%	440	+17.217%
2015-04-13	15.4100	15.4100	15.4100	15.4100	+0.587%	183	+17.521%
2015-04-07	15.3200	15.3200	15.3200	15.3200	+6.021%	3,014	+18.211%
2015-03-20	14.4500	14.4500	14.4500	14.4500	+1.120%	485	+25.329%
2015-03-19	14.2900	14.2900	14.2900	14.2900	+0.351%	272	+26.732%
2015-03-12	14.2400	14.2400	14.2400	14.2400	+1.787%	323	+27.177%
2015-03-02	13.9900	13.9900	13.9900	13.9900	-0.710%	330	+29.450%
2015-02-23	14.1000	14.1000	14.0900	14.0900	+0.859%	1,005	+28.531%
2015-02-17	13.9700	13.9700	13.9700	13.9700	+0.431%	174	+29.635%
2015-02-12	13.9100	13.9100	13.9100	13.9100	-1.348%	611	+30.194%
2015-02-09	14.1000	14.1000	14.1000	14.1000	-2.083%	420	+28.440%
2015-02-04	14.4000	14.4000	14.4000	14.4000	-5.263%	443	+25.764%
2015-02-03	15.2000	15.2000	15.2000	15.2000	+9.986%	552	+19.145%
2015-01-23	13.8200	13.8200	13.8200	13.8200	-2.539%	286	+31.042%
2015-01-21	14.1800	14.1800	14.1800	14.1800	+3.504%	3,685	+27.715%
2015-01-20	13.7000	13.7000	13.7000	13.7000	-2.699%	320	+32.190%
2015-01-16	14.0800	14.0800	14.0800	14.0800	+2.400%	20,678	+28.622%
2015-01-15	14.5400	14.5400	13.7500	13.7500	-2.964%	66,199	+31.709%
2015-01-14	14.1700	14.1700	14.1700	14.1700	-1.597%	877	+27.805%
2015-01-13	14.4000	14.4000	14.4000	14.4000	+2.784%	3,081	+25.764%
2015-01-12	13.9800	14.0100	13.9800	14.0100	-1.684%	699	+29.265%
2015-01-08	14.2300	14.2500	14.2300	14.2500	+3.261%	1,470	+27.088%
2015-01-07	13.8000	13.8000	13.8000	13.8000	+2.526%	7,873	+31.232%
2015-01-06	13.4700	13.4700	13.4600	13.4600	+15.536%	2,355	+34.547%
2014-12-30	13.6900	13.6900	11.6500	11.6500	-16.547%	1,114	+55.451%
2014-12-29	14.1600	14.1600	13.9600	13.9600	-2.650%	443	+29.728%
2014-12-26	14.3400	14.3400	14.3400	14.3400	0.000%	730	+26.290%
2014-12-24	14.3400	14.3400	14.3400	14.3400	0.000%	236	+26.290%
2014-12-23	14.8500	14.8500	14.3400	14.3400	-4.464%	10,347	+26.290%
2014-12-22	14.4900	15.0100	14.4900	15.0100	+6.529%	20,569	+20.653%
2014-12-19	14.1100	14.1100	14.0900	14.0900	-4.150%	511	+28.531%
2014-12-18	14.7000	14.7000	14.7000	14.7000	+0.410%	5,121	+23.197%
2014-12-17	14.6400	14.6400	14.6400	14.6400	-1.679%	235	+23.702%
2014-12-16	14.6200	14.8900	14.6200	14.8900	+0.608%	1,018	+21.625%
2014-12-15	14.8000	14.8000	14.8000	14.8000	-1.922%	637	+22.365%
2014-12-12	15.4500	15.4500	15.0900	15.0900	-2.330%	1,887	+20.013%
2014-12-11	15.4600	15.4600	15.4500	15.4500	0.000%	1,067	+17.217%
2014-12-10	15.4500	15.4500	15.4500	15.4500	0.000%	542	+17.217%
2014-12-09	15.4500	15.4500	15.4500	15.4500	0.000%	321	+17.217%
2014-12-08	15.4500	15.4500	15.4500	15.4500	0.000%	489	+17.217%
2014-12-05	15.4500	15.4500	15.4500	15.4500	-3.317%	236	+17.217%
2014-12-04	15.9800	15.9800	15.9800	15.9800	+3.430%	12,491	+13.329%
2014-12-03	15.8800	15.8800	15.4500	15.4500	+0.325%	10,227	+17.217%
2014-11-26	15.4000	15.4000	15.4000	15.4000	+0.457%	277	+17.597%
2014-11-25	15.3300	15.3300	15.3300	15.3300	+0.789%	1,645	+18.134%
2014-11-21	15.2100	15.2100	15.2100	15.2100	-0.066%	637	+19.066%
2014-11-18	15.2900	15.2900	15.2200	15.2200	+2.423%	3,016	+18.988%
2014-11-17	14.8600	14.8600	14.8600	14.8600	+3.771%	865	+21.871%
2014-11-13	14.3200	14.3200	14.3200	14.3200	+2.359%	196	+26.466%
2014-11-11	13.9900	13.9900	13.9900	13.9900	-7.290%	261	+29.450%
2014-11-10	15.0900	15.0900	15.0900	15.0900	+6.794%	360	+20.013%
2014-11-06	14.1300	14.1300	14.1300	14.1300	-3.285%	3,298	+28.167%
2014-11-05	14.6100	14.6100	14.6100	14.6100	+3.178%	13,513	+23.956%
2014-11-03	14.1800	14.1800	14.1600	14.1600	-0.701%	738	+27.895%
2014-10-31	14.2600	14.2600	14.2600	14.2600	+1.930%	979	+26.999%
2014-10-30	13.9900	13.9900	13.9900	13.9900	-0.780%	339	+29.450%
2014-10-28	14.1000	14.1000	14.1000	14.1000	-2.422%	301	+28.440%
2014-10-27	13.8800	14.4500	13.8800	14.4500	+7.515%	6,680	+25.329%
2014-10-22	13.4400	13.4400	13.4400	13.4400	+0.224%	1,946	+34.747%
2014-10-21	13.4100	13.4100	13.4100	13.4100	+5.259%	270	+35.048%
2014-10-15	12.7400	12.7400	12.7400	12.7400	-0.856%	200	+42.151%
2014-10-13	12.8500	12.8500	12.8500	12.8500	-1.154%	803	+40.934%
2014-10-09	13.0000	13.0000	13.0000	13.0000	-0.307%	486	+39.308%
2014-10-08	13.0400	13.0400	13.0400	13.0400	-2.832%	244	+38.880%
2014-09-29	13.4200	13.4200	13.4200	13.4200	+1.130%	660	+34.948%
2014-09-26	13.2700	13.2700	13.2700	13.2700	+0.759%	605	+36.473%
2014-09-25	13.1700	13.1700	13.1700	13.1700	-0.828%	250	+37.509%
2014-09-19	13.2800	13.2800	13.2800	13.2800	+1.997%	1,106	+36.370%
2014-09-18	13.0200	13.0200	13.0200	13.0200	+1.323%	354	+39.094%
2014-09-16	12.8500	12.8500	12.8500	12.8500	-3.889%	421	+40.934%
2014-09-15	13.3700	13.3700	13.3700	13.3700	+4.047%	7,786	+35.453%
2014-09-09	12.8500	12.8500	12.8500	12.8500	-2.133%	260	+40.934%
2014-09-03	13.1300	13.1300	13.1300	13.1300	+2.179%	572	+37.928%
2014-09-02	13.9200	13.9200	12.8500	12.8500	0.000%	4,000	+40.934%
2014-08-28	12.8500	12.8500	12.8500	12.8500	-0.388%	210	+40.934%
2014-08-20	12.9000	12.9000	12.9000	12.9000	+0.078%	247	+40.388%
2014-08-18	12.8900	12.8900	12.8900	12.8900	0.000%	1,045	+40.497%
2014-08-13	12.8900	12.8900	12.8900	12.8900	+0.311%	512	+40.497%
2014-08-07	12.8500	12.8500	12.8500	12.8500	-1.908%	234	+40.934%
2014-08-01	13.1000	13.1000	13.1000	13.1000	+2.907%	248	+38.244%
2014-07-31	12.7300	12.7300	12.7300	12.7300	+1.515%	315	+42.262%
2014-07-24	12.5400	12.5400	12.5400	12.5400	-3.687%	113	+44.418%
2014-07-08	13.0200	13.0200	13.0200	13.0200	+1.560%	406	+39.094%
2014-07-07	14.0700	14.0700	12.8200	12.8200	+0.313%	706	+41.264%
2014-06-26	12.7800	12.7800	12.7800	12.7800	-1.541%	910	+41.706%
2014-06-25	12.9800	12.9800	12.9800	12.9800	-1.368%	189	+39.522%
2014-06-23	13.1600	13.1600	13.1600	13.1600	+0.689%	410	+37.614%
2014-06-16	13.4400	13.4400	13.0700	13.0700	-4.179%	4,665	+38.562%
2014-06-13	13.6400	13.6400	13.6400	13.6400	-0.292%	10,000	+32.771%
2014-06-12	13.6800	13.6800	13.6800	13.6800	+2.780%	6,230	+32.383%
2014-06-11	13.3700	13.3700	13.3100	13.3100	+2.463%	3,365	+36.063%
2014-06-03	12.9900	12.9900	12.9900	12.9900	-6.412%	975	+39.415%
2014-05-30	13.8800	13.8800	13.8800	13.8800	-0.786%	107	+30.476%
2014-05-29	13.9900	13.9900	13.9900	13.9900	+10.856%	456	+29.450%
2014-05-28	12.6200	12.6200	12.6200	12.6200	-2.848%	1,382	+43.502%
2014-05-27	12.9900	12.9900	12.9900	12.9900	-6.547%	386	+39.415%
2014-05-21	13.9000	13.9000	13.9000	13.9000	+0.072%	159	+30.288%
2014-05-16	15.0800	15.0800	13.8900	13.8900	-6.275%	4,282	+30.382%
2014-05-15	14.0200	14.8200	14.0200	14.8200	+5.782%	954	+22.200%
2014-05-14	14.0100	14.0100	14.0100	14.0100	-0.497%	197	+29.265%
2014-05-12	14.0800	14.0800	14.0800	14.0800	-7.246%	546	+28.622%
2014-05-07	14.3500	15.1800	14.3500	15.1800	+7.889%	504	+19.302%
2014-05-06	14.0700	14.0700	14.0700	14.0700	-7.373%	180	+28.714%
2014-05-05	15.1900	15.1900	15.1900	15.1900	-1.428%	103	+19.223%
2014-05-01	15.4100	15.4100	15.4100	15.4100	+1.315%	133	+17.521%
2014-04-29	15.2100	15.2100	15.2100	15.2100	+7.491%	1,242	+19.066%
2014-04-28	14.1500	14.1500	14.1500	14.1500	-7.938%	240	+27.986%
2014-04-22	15.3700	15.3700	15.3700	15.3700	+8.622%	734	+17.827%
2014-04-17	14.1500	14.1500	14.1500	14.1500	-8.414%	2,870	+27.986%
2014-04-14	15.4500	15.4500	15.4500	15.4500	-1.655%	165	+17.217%
2014-04-11	15.7000	15.7100	15.7000	15.7100	-0.821%	360	+15.277%
2014-04-10	15.8400	15.8400	15.8400	15.8400	+0.508%	380	+14.331%
2014-04-08	15.7600	15.7600	15.7600	15.7600	+7.724%	244	+14.911%
2014-04-04	14.6300	14.6300	14.6300	14.6300	-7.464%	261	+23.787%
2014-04-03	15.8100	15.8100	15.8100	15.8100	-0.691%	107	+14.548%
2014-04-01	15.9200	15.9200	15.9200	15.9200	+7.859%	241	+13.756%
2014-03-28	14.7600	14.7600	14.7600	14.7600	-7.519%	381	+22.696%
2014-03-27	15.9600	15.9600	15.9600	15.9600	-0.125%	562	+13.471%
2014-03-25	14.8000	15.9800	14.8000	15.9800	+7.537%	1,452	+13.329%
2014-03-24	14.8600	14.8600	14.8600	14.8600	-0.735%	342	+21.871%
2014-03-20	16.1400	16.1400	14.9700	14.9700	-8.328%	1,503	+20.975%
2014-03-17	16.3600	16.3600	16.3300	16.3300	+1.999%	620	+10.900%
2014-03-14	15.8900	16.0100	15.8900	16.0100	+0.063%	1,496	+13.117%
2014-03-12	16.0000	16.0000	16.0000	16.0000	+7.599%	629	+13.188%

.dark-mode .mfdg7m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mfdg7m{ color: #333333; background-color: white; border: 2px solid #333333; }ASOZYASSECO POLAND SA UNSP/ADRstock OTC

ASOZY
ASSECO POLAND SA UNSP/ADR
stock OTC