波兰国营石油公司

PKN
🏛️ 波兰 →
89.14
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 74.20 74.34 73.58 74.34 0.4M
2021-12-29 72.84 73.94 72.72 73.94 0.3M
2021-12-28 71.62 73.18 71.62 72.72 0.8M
2021-12-27 72.98 73.28 71.32 71.60 0.5M
2021-12-23 72.70 73.40 72.10 73.00 0.5M
2021-12-22 71.64 72.52 71.50 72.52 0.5M
2021-12-21 72.00 72.60 71.44 71.60 0.8M
2021-12-20 72.00 72.00 69.66 70.98 1.2M
2021-12-17 73.64 74.00 72.20 72.90 2.0M
2021-12-16 73.10 74.76 72.44 74.76 0.9M
2021-12-15 74.70 74.70 71.50 71.86 1.1M
2021-12-14 74.10 75.16 72.88 74.90 1.0M
2021-12-13 73.96 75.22 73.64 74.18 1.1M
2021-12-10 73.20 74.50 73.00 73.50 0.3M
2021-12-09 75.70 75.92 72.50 73.72 0.9M
2021-12-08 76.60 77.16 75.00 75.00 0.9M
2021-12-07 74.52 76.40 74.52 76.38 0.9M
2021-12-06 74.00 75.50 72.90 73.56 0.7M
2021-12-03 74.20 75.76 73.52 73.76 1.5M
2021-12-02 74.20 74.50 72.84 73.60 0.9M
2021-12-01 73.04 74.94 72.70 74.80 1.1M
2021-11-30 70.78 72.56 69.20 71.88 3.0M
2021-11-29 73.58 74.76 71.30 71.62 1.3M
2021-11-26 76.98 76.98 73.34 73.64 1.4M
2021-11-25 80.02 80.50 78.22 78.62 0.6M
2021-11-24 79.96 81.80 78.96 80.00 0.8M
2021-11-23 79.36 80.08 78.44 79.30 1.4M
2021-11-22 77.20 80.26 76.80 79.18 1.1M
2021-11-19 79.00 80.50 76.30 77.22 1.2M
2021-11-18 80.50 80.50 78.00 78.60 1.3M
2021-11-17 83.70 83.78 80.80 81.00 1.0M
2021-11-16 82.32 83.96 81.50 83.46 1.6M
2021-11-15 85.56 86.58 79.38 82.84 1.9M
2021-11-12 87.60 88.24 85.58 85.78 1.3M
2021-11-10 87.88 89.30 87.58 87.86 0.9M
2021-11-09 87.52 88.36 86.36 88.04 1.0M
2021-11-08 89.00 89.80 87.28 87.70 0.6M
2021-11-05 88.90 89.20 87.66 88.46 0.4M
2021-11-04 87.48 89.30 87.30 89.00 1.1M
2021-11-03 87.48 88.40 86.10 87.00 0.9M
2021-11-02 86.06 88.96 85.86 87.54 1.6M
2021-10-29 87.46 88.62 85.40 86.06 1.3M
2021-10-28 90.20 90.56 87.26 87.46 1.3M
2021-10-27 89.50 89.50 87.44 89.10 0.8M
2021-10-26 89.60 90.58 88.94 89.50 0.7M
2021-10-25 86.56 89.54 86.56 89.54 0.9M
2021-10-22 87.10 87.68 85.86 86.44 0.9M
2021-10-21 89.70 89.70 87.14 87.60 1.2M
2021-10-20 88.54 90.10 88.42 90.04 0.8M
2021-10-19 89.16 90.86 87.84 88.54 1.2M
2021-10-18 90.50 90.90 88.86 89.44 0.8M
2021-10-15 89.60 91.20 89.50 90.60 1.2M
2021-10-14 87.90 89.90 87.00 89.30 1.4M
2021-10-13 88.04 89.46 85.18 87.00 1.3M
2021-10-12 87.20 88.16 86.50 88.04 1.5M
2021-10-11 84.72 87.56 83.54 87.44 1.8M
2021-10-08 80.98 84.40 80.88 84.22 2.1M
2021-10-07 81.58 81.60 80.14 80.72 0.8M
2021-10-06 81.62 81.92 80.10 81.56 1.3M
2021-10-05 82.00 82.00 80.34 81.96 0.9M
2021-10-04 81.00 82.60 80.90 81.92 1.0M
2021-10-01 81.26 82.14 80.60 81.32 0.8M
2021-09-30 80.00 82.34 79.84 82.02 2.6M
2021-09-29 79.26 80.14 78.54 80.00 0.9M
2021-09-28 79.86 79.88 78.34 79.56 1.0M
2021-09-27 79.10 80.38 79.04 79.82 1.6M
2021-09-24 76.52 78.90 76.22 78.90 1.6M
2021-09-23 78.40 78.56 76.12 76.44 0.7M
2021-09-22 75.50 77.78 75.50 77.50 0.6M
2021-09-21 74.22 75.98 74.22 75.06 0.8M
2021-09-20 75.10 75.54 72.52 74.22 1.1M
2021-09-17 77.22 77.76 75.52 76.08 2.4M
2021-09-16 79.18 79.20 76.86 77.10 1.0M
2021-09-15 80.20 80.30 78.56 79.30 1.4M
2021-09-14 77.00 80.72 76.74 80.50 2.0M
2021-09-13 74.96 76.98 74.40 76.98 1.1M
2021-09-10 74.84 75.00 74.10 74.54 0.5M
2021-09-09 74.74 75.18 74.26 74.60 0.6M
2021-09-08 74.98 75.80 73.92 75.18 0.9M
2021-09-07 74.40 75.44 74.14 75.16 0.7M
2021-09-06 74.28 74.50 73.66 74.50 0.3M
2021-09-03 73.74 74.68 73.34 74.36 0.6M
2021-09-02 73.54 73.90 72.00 73.50 0.8M
2021-09-01 74.50 74.66 73.64 73.64 0.5M
2021-08-31 73.96 74.88 73.18 74.30 1.8M
2021-08-30 73.56 74.12 73.32 73.96 0.4M
2021-08-27 72.88 73.66 72.30 73.56 0.3M
2021-08-26 74.00 74.00 72.70 72.70 0.5M
2021-08-25 74.30 74.30 73.36 74.24 0.4M
2021-08-24 73.00 74.48 72.82 74.36 0.8M
2021-08-23 71.76 72.92 71.76 72.50 0.9M
2021-08-20 70.72 71.50 70.10 71.42 0.6M
2021-08-19 72.50 72.50 69.84 70.74 1.3M
2021-08-18 74.20 74.20 73.02 73.38 0.4M
2021-08-17 73.88 74.22 73.52 74.20 0.5M
2021-08-16 74.64 75.60 73.84 73.98 0.5M
2021-08-13 75.76 75.76 74.34 75.00 0.5M
2021-08-12 74.50 75.84 74.22 75.58 0.6M
2021-08-11 73.78 74.80 73.70 74.50 0.6M
2021-08-10 72.90 74.12 72.80 73.94 0.5M
2021-08-09 73.88 73.90 72.92 72.92 0.4M
2021-08-06 74.50 74.64 73.22 74.00 0.7M
2021-08-05 74.28 74.92 73.54 74.70 0.7M
2021-08-04 74.00 74.60 73.34 73.92 0.6M
2021-08-03 73.62 74.86 72.66 73.68 1.4M
2021-08-02 73.80 73.80 72.02 72.24 0.7M
2021-07-30 72.54 73.12 72.22 72.94 1.1M
2021-07-29 73.56 74.28 72.54 72.54 1.9M
2021-07-28 69.68 71.96 69.68 71.54 0.9M
2021-07-27 70.38 70.52 69.22 69.44 0.5M
2021-07-26 69.40 70.86 68.40 70.34 0.7M
2021-07-23 68.66 69.50 68.42 69.40 0.6M
2021-07-22 70.64 70.88 68.70 68.72 1.0M
2021-07-21 69.68 70.80 69.20 70.44 0.8M
2021-07-20 72.00 73.12 71.24 72.50 1.1M
2021-07-19 74.12 74.32 71.12 71.68 1.4M
2021-07-16 74.10 74.78 74.00 74.12 0.6M
2021-07-15 74.52 75.50 73.92 74.08 1.0M
2021-07-14 75.00 75.56 74.80 75.28 0.5M
2021-07-13 75.80 75.82 74.30 74.42 0.6M
2021-07-12 74.62 75.70 74.06 75.50 0.7M
2021-07-09 73.72 74.88 73.04 74.54 1.0M
2021-07-08 75.00 75.06 72.32 73.36 1.5M
2021-07-07 75.68 76.30 74.66 75.00 1.4M
2021-07-06 78.10 78.50 75.52 75.68 0.7M
2021-07-05 77.70 78.34 77.42 77.80 0.4M
2021-07-02 78.50 79.00 77.42 77.42 0.5M
2021-07-01 76.98 79.18 76.80 77.82 0.9M
2021-06-30 77.08 77.50 75.86 76.78 1.0M
2021-06-29 78.52 78.56 75.72 77.00 1.3M
2021-06-28 79.30 79.38 78.62 79.00 0.3M
2021-06-25 79.98 80.40 79.02 79.38 0.6M
2021-06-24 79.98 80.10 78.94 79.84 0.9M
2021-06-23 79.94 80.20 79.54 79.70 0.5M
2021-06-22 80.26 80.78 79.20 79.48 0.8M
2021-06-21 78.32 79.46 76.58 79.08 0.9M
2021-06-18 81.24 81.40 77.94 78.52 3.1M
2021-06-17 80.68 82.28 80.50 81.40 0.9M
2021-06-16 82.26 83.34 80.90 80.90 1.0M
2021-06-15 83.42 83.62 81.98 82.38 0.8M
2021-06-14 81.78 83.10 81.58 83.10 0.7M
2021-06-11 82.52 82.60 80.90 81.34 0.6M
2021-06-10 80.00 82.78 79.58 82.78 1.1M
2021-06-09 81.50 81.82 78.90 80.28 1.4M
2021-06-08 81.50 81.68 80.38 81.00 0.7M
2021-06-07 81.78 83.34 81.32 81.54 0.5M
2021-06-04 81.46 82.36 80.98 81.54 0.7M
2021-06-02 81.70 82.52 80.32 81.18 1.0M
2021-06-01 81.80 84.24 81.20 81.68 1.2M
2021-05-31 80.12 82.68 79.80 81.80 1.1M
2021-05-28 78.36 79.98 78.36 79.94 1.0M
2021-05-27 76.68 78.72 76.16 78.28 2.0M
2021-05-26 76.12 76.76 75.60 76.76 0.8M
2021-05-25 76.42 76.42 75.06 76.08 1.2M
2021-05-24 76.00 76.56 75.50 75.70 0.7M
2021-05-21 77.00 77.48 76.00 76.00 0.8M
2021-05-20 75.20 76.96 74.80 76.90 0.9M
2021-05-19 76.30 76.32 74.56 75.20 1.6M
2021-05-18 77.14 77.50 76.30 76.80 1.0M
2021-05-17 77.00 77.90 75.48 76.46 1.4M
2021-05-14 74.74 76.86 74.50 76.46 1.5M
2021-05-13 72.50 74.44 71.54 74.00 2.0M
2021-05-12 72.20 73.96 71.06 73.20 1.8M
2021-05-11 71.72 72.30 70.74 72.20 1.2M
2021-05-10 70.30 72.50 70.30 71.78 1.4M
2021-05-07 70.00 70.40 69.26 70.02 1.1M
2021-05-06 69.30 71.00 68.42 68.90 2.1M
2021-05-05 67.64 69.16 67.34 69.06 1.3M
2021-05-04 67.18 68.22 66.60 67.12 1.5M
2021-04-30 68.24 68.24 66.70 66.72 0.9M
2021-04-29 67.70 68.86 67.50 67.50 1.4M
2021-04-28 67.10 67.36 66.36 67.16 1.0M
2021-04-27 66.92 67.06 66.22 66.92 1.1M
2021-04-26 66.68 66.94 65.80 66.76 0.7M
2021-04-23 66.76 66.88 65.72 66.50 0.9M
2021-04-22 66.50 67.60 66.50 66.94 1.4M
2021-04-21 65.92 66.60 65.60 66.42 0.7M
2021-04-20 66.38 67.42 65.90 66.20 1.0M
2021-04-19 67.00 67.64 66.10 66.26 1.0M
2021-04-16 67.38 67.72 66.38 67.16 1.0M
2021-04-15 65.88 67.64 65.74 67.38 2.0M
2021-04-14 63.90 65.60 63.70 65.60 0.8M
2021-04-13 64.94 64.94 63.54 63.56 0.9M
2021-04-12 64.58 65.18 63.52 64.80 0.6M
2021-04-09 64.70 65.40 63.80 64.62 0.8M
2021-04-08 67.08 67.12 64.56 64.60 1.2M
2021-04-07 66.48 67.78 66.22 66.40 1.9M
2021-04-06 64.02 66.40 64.02 66.20 1.8M
2021-04-01 63.50 64.56 63.48 64.20 0.9M
2021-03-31 64.88 64.96 63.36 63.46 1.1M
2021-03-30 64.38 65.20 63.54 64.58 1.0M
2021-03-29 63.00 65.48 63.00 64.10 1.0M
2021-03-26 62.38 64.04 61.80 63.04 1.1M
2021-03-25 62.70 63.18 61.50 61.90 1.1M
2021-03-24 62.40 63.68 62.00 62.82 1.1M
2021-03-23 64.20 64.26 62.30 63.04 0.9M
2021-03-22 63.00 64.90 62.66 64.08 0.7M
2021-03-19 63.12 64.72 63.08 63.68 2.0M
2021-03-18 65.10 66.48 64.20 65.14 1.1M
2021-03-17 65.98 66.16 62.50 65.34 3.1M
2021-03-16 68.42 69.10 66.00 66.46 1.4M
2021-03-15 69.10 70.20 68.32 68.36 0.8M
2021-03-12 68.40 69.48 67.42 69.12 1.0M
2021-03-11 69.60 70.90 67.56 68.48 1.8M
2021-03-10 67.80 69.88 67.32 69.44 2.4M
2021-03-09 66.72 67.90 66.30 67.06 2.0M
2021-03-08 64.90 67.40 64.60 66.66 3.3M
2021-03-05 61.02 64.90 61.02 63.76 3.1M
2021-03-04 60.00 61.80 59.60 61.48 1.6M
2021-03-03 60.92 61.74 60.18 60.20 1.2M
2021-03-02 60.40 61.16 59.70 60.90 1.1M
2021-03-01 60.00 60.50 59.22 60.40 1.1M
2021-02-26 58.26 59.50 58.10 58.84 2.0M
2021-02-25 61.00 61.46 59.90 59.92 1.4M
2021-02-24 60.02 60.34 59.24 59.96 1.5M
2021-02-23 59.90 61.44 58.78 59.72 1.4M
2021-02-22 60.30 60.46 59.36 59.52 0.7M
2021-02-19 59.32 60.92 59.20 60.68 1.1M
2021-02-18 61.08 61.56 59.02 59.02 1.3M
2021-02-17 61.60 62.30 60.74 61.14 1.2M
2021-02-16 60.78 61.80 60.40 61.60 1.5M
2021-02-15 60.74 61.24 60.00 60.38 0.8M
2021-02-12 59.44 59.82 58.36 59.76 0.6M
2021-02-11 59.60 60.20 58.80 59.44 0.9M
2021-02-10 60.86 61.30 58.76 59.44 1.0M
2021-02-09 60.10 61.72 59.22 60.42 1.9M
2021-02-08 59.42 60.26 58.40 59.96 1.4M
2021-02-05 59.18 59.88 58.56 58.74 0.7M
2021-02-04 60.00 60.62 58.48 58.48 1.1M
2021-02-03 59.20 60.00 58.24 58.92 0.8M
2021-02-02 58.02 59.48 57.90 59.04 1.2M
2021-02-01 56.50 58.26 56.24 57.18 1.2M
2021-01-29 57.50 57.58 56.00 56.02 2.5M
2021-01-28 56.60 58.56 56.20 58.00 1.3M
2021-01-27 58.70 59.38 56.90 57.20 1.4M
2021-01-26 57.56 59.66 56.58 58.60 1.1M
2021-01-25 60.00 60.22 57.50 57.90 1.0M
2021-01-22 59.50 60.10 58.10 59.68 1.5M
2021-01-21 60.50 61.10 59.60 60.12 1.0M
2021-01-20 60.70 61.20 59.62 60.48 0.9M
2021-01-19 62.40 62.70 60.50 60.66 0.8M
2021-01-18 59.80 61.78 58.60 61.70 1.2M
2021-01-15 61.48 61.68 59.28 60.06 1.3M
2021-01-14 61.00 62.30 60.20 61.94 0.9M
2021-01-13 63.88 63.94 61.12 61.34 1.2M
2021-01-12 64.00 64.50 62.30 63.26 1.4M
2021-01-11 64.00 64.20 62.50 63.42 1.2M
2021-01-08 63.00 64.98 62.74 63.98 2.0M
2021-01-07 61.42 62.90 60.80 62.90 2.1M
2021-01-05 58.70 60.18 58.10 59.60 1.5M
2021-01-04 58.94 60.62 58.62 58.98 1.0M