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
2022-12-30 64.50 64.60 64.00 64.24 0.6M
2022-12-29 63.72 64.50 63.46 64.50 1.1M
2022-12-28 63.72 64.64 63.50 63.62 1.3M
2022-12-27 64.00 64.26 63.30 63.72 0.5M
2022-12-23 63.68 63.72 63.02 63.70 0.7M
2022-12-22 63.50 63.94 63.12 63.70 0.9M
2022-12-21 63.52 63.98 63.04 63.30 1.1M
2022-12-20 62.14 63.90 61.84 63.80 1.0M
2022-12-19 62.30 63.36 62.06 62.78 1.3M
2022-12-16 63.00 63.32 61.70 62.50 4.8M
2022-12-15 63.20 63.68 62.60 63.48 1.9M
2022-12-14 64.00 64.52 63.28 63.58 1.5M
2022-12-13 63.68 65.02 62.70 63.94 1.7M
2022-12-12 61.96 63.80 61.56 63.74 1.5M
2022-12-09 63.02 63.26 61.32 62.20 1.5M
2022-12-08 64.32 64.32 62.40 62.98 1.5M
2022-12-07 64.00 64.82 63.86 64.62 1.1M
2022-12-06 65.50 65.68 63.72 64.22 1.6M
2022-12-05 64.82 66.36 64.30 65.82 1.1M
2022-12-02 67.94 67.96 64.50 64.50 3.4M
2022-12-01 65.80 68.24 64.52 68.24 3.6M
2022-11-30 65.00 66.30 64.28 65.30 6.8M
2022-11-29 64.00 65.22 62.88 64.80 2.1M
2022-11-28 63.70 63.72 62.28 62.60 2.5M
2022-11-25 64.00 64.42 63.14 64.26 1.1M
2022-11-24 64.18 64.22 62.42 64.04 1.4M
2022-11-23 64.66 65.40 63.22 63.60 2.1M
2022-11-22 62.30 64.60 62.26 64.14 2.1M
2022-11-21 62.78 63.32 61.24 61.50 1.8M
2022-11-18 64.10 64.60 62.14 62.76 2.2M
2022-11-17 64.30 65.14 63.10 64.10 2.6M
2022-11-16 64.20 64.96 64.02 64.10 2.3M
2022-11-15 63.78 65.48 62.78 64.90 3.5M
2022-11-14 62.90 65.28 62.62 63.44 3.5M
2022-11-10 60.50 62.88 59.44 62.60 3.0M
2022-11-09 62.00 62.48 60.86 61.00 2.2M
2022-11-08 60.40 62.30 59.60 62.04 2.1M
2022-11-07 63.46 63.64 59.30 60.50 2.8M
2022-11-04 60.82 63.00 60.82 63.00 3.4M
2022-11-03 57.50 59.96 56.80 59.96 3.8M
2022-11-02 55.88 58.58 55.50 58.04 4.6M
2022-10-31 55.88 55.88 54.20 54.92 5.5M
2022-10-28 55.00 56.30 54.24 55.54 10.8M
2022-10-27 53.68 55.58 53.32 55.58 10.2M
2022-10-26 51.46 53.34 51.04 53.28 3.3M
2022-10-25 50.54 51.38 49.86 51.26 2.5M
2022-10-24 50.64 50.68 49.05 50.28 1.6M
2022-10-21 50.70 50.70 49.95 50.26 2.1M
2022-10-20 50.50 51.30 49.88 51.00 3.1M
2022-10-19 52.00 52.20 50.20 50.40 2.2M
2022-10-18 53.00 53.00 50.96 51.68 6.1M
2022-10-17 53.30 55.00 53.02 54.14 1.1M
2022-10-14 54.06 54.70 52.80 53.30 1.5M
2022-10-13 52.84 53.28 51.14 53.00 1.6M
2022-10-12 52.98 53.62 51.64 52.62 1.4M
2022-10-11 53.76 53.96 52.02 52.50 2.1M
2022-10-10 53.50 54.64 52.98 53.60 1.0M
2022-10-07 54.84 54.96 53.30 53.64 1.1M
2022-10-06 54.80 56.16 54.22 55.12 1.2M
2022-10-05 55.50 56.18 54.00 54.56 1.6M
2022-10-04 53.50 55.84 53.30 55.84 1.5M
2022-10-03 53.54 53.70 51.30 52.88 1.5M
2022-09-30 54.00 55.76 52.82 53.54 1.4M
2022-09-29 55.56 55.56 52.80 53.40 1.0M
2022-09-28 53.04 54.78 51.74 54.40 1.5M
2022-09-27 52.10 54.28 52.10 53.56 1.6M
2022-09-26 53.00 53.40 50.34 51.68 2.3M
2022-09-23 58.40 58.40 54.80 55.06 1.3M
2022-09-22 57.64 59.26 57.18 58.40 1.3M
2022-09-21 56.24 58.74 56.10 58.00 1.4M
2022-09-20 58.02 58.70 56.24 56.24 1.2M
2022-09-19 56.20 57.90 56.06 57.90 1.2M
2022-09-16 56.32 57.66 55.72 56.58 3.4M
2022-09-15 57.16 57.40 55.58 56.82 1.6M
2022-09-14 56.36 57.50 55.86 57.06 1.3M
2022-09-13 58.64 59.30 56.10 56.42 1.5M
2022-09-12 57.90 59.16 56.56 58.38 1.1M
2022-09-09 56.00 57.64 55.80 57.32 1.2M
2022-09-08 58.50 58.70 55.06 55.42 1.6M
2022-09-07 56.24 58.64 55.92 58.08 1.5M
2022-09-06 59.68 59.80 56.58 56.92 1.3M
2022-09-05 59.00 60.68 58.52 59.62 0.9M
2022-09-02 57.78 59.76 57.66 59.56 1.8M
2022-09-01 60.58 60.68 56.92 57.20 2.2M
2022-08-31 61.02 61.54 59.28 60.98 3.3M
2022-08-30 64.56 64.70 60.70 61.14 1.6M
2022-08-29 61.72 64.76 60.66 64.12 1.3M
2022-08-26 65.30 65.30 62.02 62.50 1.8M
2022-08-25 66.76 66.80 64.52 64.82 1.7M
2022-08-24 69.04 69.04 65.24 66.00 2.8M
2022-08-23 65.20 69.76 65.02 69.00 4.1M
2022-08-22 67.80 68.00 64.90 65.20 1.9M
2022-08-19 67.94 69.22 67.12 68.30 2.1M
2022-08-18 67.50 68.82 66.62 68.26 1.9M
2022-08-17 69.70 69.82 66.94 67.50 1.8M
2022-08-16 71.98 71.98 68.88 69.70 1.6M
2022-08-12 72.00 72.60 70.86 72.30 0.8M
2022-08-11 71.42 72.22 70.62 72.22 0.8M
2022-08-10 70.30 71.50 69.80 71.08 1.0M
2022-08-09 71.10 71.80 70.00 70.40 1.2M
2022-08-08 70.50 72.26 69.84 71.16 1.2M
2022-08-05 74.50 76.10 68.52 70.16 2.6M
2022-08-04 74.42 74.52 72.02 72.40 1.4M
2022-08-03 76.10 76.18 73.80 74.46 1.8M
2022-08-02 76.08 76.80 74.74 76.10 1.2M
2022-08-01 75.50 76.20 74.74 76.10 1.0M
2022-07-29 75.00 75.74 72.40 75.52 2.9M
2022-07-28 75.00 76.40 73.90 74.98 15.8M
2022-07-27 75.20 76.98 73.26 74.24 4.5M
2022-07-26 73.78 76.10 73.50 74.40 1.5M
2022-07-25 75.70 76.88 74.28 76.44 1.1M
2022-07-22 73.52 76.20 73.22 75.80 1.7M
2022-07-21 74.20 74.92 72.92 73.44 1.3M
2022-07-20 73.24 74.10 73.00 74.10 1.1M
2022-07-19 72.50 73.12 71.26 72.80 0.6M
2022-07-18 69.90 72.98 69.88 72.76 1.0M
2022-07-15 67.66 69.10 66.82 68.70 0.6M
2022-07-14 70.56 71.16 66.56 67.22 1.3M
2022-07-13 69.54 72.20 69.20 70.62 0.9M
2022-07-12 70.00 71.38 69.00 69.52 1.1M
2022-07-11 71.50 71.50 69.70 70.60 1.2M
2022-07-08 70.44 73.50 70.00 73.36 1.0M
2022-07-07 68.00 70.58 67.74 70.50 0.7M
2022-07-06 70.04 70.04 67.64 67.74 0.9M
2022-07-05 71.50 71.90 68.98 69.60 1.2M
2022-07-04 69.00 71.36 68.42 71.24 0.7M
2022-07-01 68.00 70.16 67.74 68.02 0.8M
2022-06-30 68.70 69.26 68.28 68.52 1.5M
2022-06-29 68.40 70.10 68.06 69.30 1.0M
2022-06-28 68.00 69.08 67.80 68.76 1.5M
2022-06-27 64.90 67.56 64.90 67.44 0.8M
2022-06-24 65.02 65.48 64.42 64.70 0.7M
2022-06-23 66.00 66.66 64.50 64.50 0.7M
2022-06-22 68.10 68.26 65.70 66.14 1.0M
2022-06-21 67.00 69.42 66.78 69.42 0.6M
2022-06-20 68.00 68.40 65.64 66.64 1.1M
2022-06-17 69.14 69.50 67.60 67.60 2.2M
2022-06-15 71.02 71.10 69.68 70.74 0.9M
2022-06-14 70.48 71.08 69.32 70.82 0.7M
2022-06-13 70.30 71.80 69.56 70.48 1.0M
2022-06-10 73.00 73.00 70.76 70.76 0.7M
2022-06-09 73.34 73.84 73.02 73.22 0.8M
2022-06-08 74.10 74.86 73.02 73.34 0.7M
2022-06-07 73.50 74.26 72.84 74.04 1.0M
2022-06-06 73.64 74.96 72.92 73.50 0.7M
2022-06-03 71.12 73.04 70.50 73.00 1.2M
2022-06-02 72.00 72.44 70.64 71.84 0.8M
2022-06-01 73.90 73.90 72.10 72.18 0.5M
2022-05-31 72.90 76.40 72.18 73.90 2.8M
2022-05-30 71.00 72.98 70.90 72.90 0.7M
2022-05-27 71.64 71.96 70.02 70.40 0.8M
2022-05-26 71.34 71.98 70.80 71.60 0.6M
2022-05-25 72.40 72.40 71.12 71.34 0.8M
2022-05-24 71.50 72.60 71.10 71.72 0.9M
2022-05-23 70.92 73.36 70.92 72.64 0.8M
2022-05-20 71.80 72.40 70.06 70.06 1.0M
2022-05-19 72.00 72.20 70.54 71.40 0.9M
2022-05-18 73.00 74.44 72.88 73.06 1.0M
2022-05-17 74.38 75.34 72.80 72.84 0.9M
2022-05-16 73.00 74.42 72.80 73.84 0.6M
2022-05-13 70.80 73.84 70.80 73.50 1.0M
2022-05-12 70.98 71.34 69.28 70.00 1.6M
2022-05-11 74.80 75.26 72.18 72.18 1.3M
2022-05-10 75.52 76.70 72.16 74.00 1.7M
2022-05-09 74.08 76.44 73.56 75.42 1.0M
2022-05-06 72.00 74.90 70.50 74.90 1.3M
2022-05-05 74.98 74.98 72.02 72.50 1.1M
2022-05-04 73.00 74.90 72.14 74.00 1.0M
2022-05-02 75.30 75.52 71.70 72.46 0.6M
2022-04-29 76.80 77.60 75.00 75.32 1.0M
2022-04-28 76.00 77.22 74.68 76.00 0.8M
2022-04-27 74.10 76.08 73.86 75.02 1.2M
2022-04-26 74.62 76.88 73.66 74.02 1.6M
2022-04-25 75.02 75.50 72.92 72.92 1.3M
2022-04-22 78.20 78.24 76.10 76.10 0.7M
2022-04-21 79.80 80.40 78.32 78.38 0.9M
2022-04-20 80.58 81.52 79.44 79.44 0.5M
2022-04-19 81.08 81.66 79.58 80.58 0.8M
2022-04-14 81.70 82.10 80.22 81.08 0.6M
2022-04-13 80.90 81.82 79.02 81.60 1.4M
2022-04-12 78.60 80.90 76.84 80.38 1.7M
2022-04-11 76.40 78.70 75.80 78.70 1.2M
2022-04-08 75.00 76.32 74.90 76.00 0.9M
2022-04-07 77.00 77.02 74.20 74.20 0.9M
2022-04-06 76.30 77.00 74.82 77.00 0.8M
2022-04-05 79.10 79.34 76.30 76.30 1.0M
2022-04-04 77.00 79.26 76.76 79.00 1.5M
2022-04-01 76.72 76.96 75.66 76.48 0.8M
2022-03-31 75.82 77.12 75.50 76.02 1.4M
2022-03-30 76.14 76.34 74.82 75.62 1.2M
2022-03-29 77.98 78.04 74.66 75.50 1.6M
2022-03-28 76.80 78.66 76.62 77.36 0.8M
2022-03-25 78.24 78.96 76.82 77.66 0.9M
2022-03-24 78.96 79.20 76.72 78.24 0.9M
2022-03-23 78.50 79.16 77.76 78.96 0.7M
2022-03-22 78.10 78.46 76.92 78.04 1.0M
2022-03-21 74.92 78.00 74.90 78.00 0.9M
2022-03-18 76.92 77.94 74.54 74.78 2.4M
2022-03-17 75.20 76.84 74.70 76.64 1.3M
2022-03-16 76.22 76.24 73.64 74.48 1.4M
2022-03-15 74.20 75.74 73.40 75.00 1.3M
2022-03-14 77.02 77.42 73.80 73.80 1.8M
2022-03-11 74.66 77.80 74.20 77.60 1.4M
2022-03-10 74.22 75.42 73.40 74.66 1.3M
2022-03-09 79.12 79.96 73.10 74.04 1.9M
2022-03-08 77.70 79.56 76.32 77.38 1.5M
2022-03-07 73.00 78.60 73.00 77.70 2.3M
2022-03-04 77.98 78.68 73.70 74.42 1.9M
2022-03-03 79.00 81.20 77.84 79.10 2.6M
2022-03-02 73.10 77.46 72.10 77.46 2.6M
2022-03-01 71.20 75.12 71.20 73.02 1.8M
2022-02-28 68.46 71.70 67.20 71.06 3.0M
2022-02-25 63.60 70.50 63.52 69.86 2.5M
2022-02-24 64.92 65.90 61.14 62.96 2.6M
2022-02-23 69.88 71.50 68.20 68.20 1.1M
2022-02-22 66.60 69.98 65.14 69.70 1.4M
2022-02-21 71.48 72.00 67.62 68.12 0.9M
2022-02-18 71.74 72.30 70.88 70.96 0.7M
2022-02-17 73.50 73.56 71.18 71.78 0.9M
2022-02-16 73.32 75.50 73.32 73.72 1.4M
2022-02-15 71.22 73.30 71.14 73.28 1.5M
2022-02-14 69.74 71.18 68.04 70.58 1.2M
2022-02-11 70.80 71.74 70.30 71.62 0.8M
2022-02-10 73.26 73.58 70.90 71.22 0.9M
2022-02-09 72.06 73.80 71.18 73.26 1.5M
2022-02-08 68.80 71.70 68.38 71.60 1.4M
2022-02-07 69.48 69.90 67.26 68.50 1.1M
2022-02-04 71.18 71.26 68.80 68.92 1.3M
2022-02-03 71.30 71.76 70.68 71.16 1.0M
2022-02-02 72.10 73.12 70.86 71.30 1.2M
2022-02-01 71.50 72.34 70.90 71.72 0.7M
2022-01-31 72.92 73.22 70.60 71.00 1.7M
2022-01-28 74.02 74.02 70.86 71.78 1.9M
2022-01-27 73.48 75.00 71.60 73.80 1.6M
2022-01-26 75.20 76.02 73.50 74.46 0.8M
2022-01-25 73.20 74.96 72.90 74.44 1.2M
2022-01-24 77.40 78.20 72.00 72.80 1.4M
2022-01-21 79.54 79.92 76.60 77.78 1.3M
2022-01-20 80.90 81.00 79.06 80.76 0.6M
2022-01-19 79.50 81.32 78.68 80.86 1.2M
2022-01-18 81.54 82.24 79.50 80.00 0.8M
2022-01-17 82.04 82.20 81.26 81.56 0.4M
2022-01-14 81.44 83.00 81.38 82.16 1.1M
2022-01-13 82.20 83.66 80.66 81.44 1.5M
2022-01-12 79.44 82.44 78.02 82.20 2.4M
2022-01-11 78.30 79.40 76.44 79.14 1.3M
2022-01-10 80.02 80.14 77.72 77.82 1.0M
2022-01-07 78.50 81.16 77.40 79.86 1.6M
2022-01-05 76.40 79.10 76.08 79.02 1.7M
2022-01-04 75.72 76.36 74.98 76.36 0.8M
2022-01-03 74.50 75.68 74.00 75.16 0.6M