CYFROWY POLSAT Futures

🏛️ 波兰 →
13.99
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
2023-12-29 12.65 12.73 12.51 12.61 0.0M
2023-12-28 13.02 13.06 12.66 12.72 0.0M
2023-12-27 12.62 13.03 12.60 12.81 0.0M
2023-12-22 12.75 12.96 12.70 12.84 0.0M
2023-12-21 13.20 13.20 12.76 12.85 0.0M
2023-12-20 13.36 13.58 13.20 13.27 0.0M
2023-12-19 13.16 13.47 13.10 13.31 0.0M
2023-12-18 13.20 13.41 13.00 13.09 0.0M
2023-12-15 12.65 13.09 12.64 12.83 0.0M
2023-12-14 12.87 12.88 12.60 12.60 0.0M
2023-12-13 13.00 13.00 12.65 12.73 0.0M
2023-12-12 13.40 13.40 13.00 13.17 0.0M
2023-12-11 13.25 13.51 13.23 13.36 0.0M
2023-12-08 13.33 13.44 13.11 13.24 0.0M
2023-12-07 13.17 13.46 13.11 13.32 0.0M
2023-12-06 13.36 13.47 13.13 13.39 0.0M
2023-12-05 13.44 13.50 13.00 13.35 0.0M
2023-12-04 13.07 13.35 13.05 13.35 0.0M
2023-12-01 12.97 13.16 12.78 12.95 0.0M
2023-11-30 12.35 12.79 12.30 12.79 0.0M
2023-11-29 12.69 12.73 12.22 12.31 0.0M
2023-11-28 12.50 12.64 12.30 12.64 0.0M
2023-11-27 12.69 12.81 12.35 12.50 0.0M
2023-11-24 12.55 12.68 12.52 12.65 0.0M
2023-11-23 12.76 12.77 12.55 12.70 0.0M
2023-11-22 12.91 12.91 12.70 12.90 0.0M
2023-11-21 13.27 13.44 12.82 12.82 0.0M
2023-11-20 12.50 13.10 12.50 13.07 0.0M
2023-11-17 12.50 12.53 12.36 12.50 0.0M
2023-11-16 12.56 12.70 12.36 12.66 0.0M
2023-11-15 12.60 13.22 12.60 12.78 0.0M
2023-11-14 11.55 12.63 11.53 12.58 0.0M
2023-11-13 12.14 12.14 11.53 11.70 0.0M
2023-11-10 12.40 12.42 11.70 12.07 0.0M
2023-11-09 13.40 13.40 12.00 12.58 0.0M
2023-11-08 13.84 13.90 13.47 13.47 0.0M
2023-11-07 13.70 13.90 13.60 13.90 0.0M
2023-11-06 13.90 14.21 13.64 13.64 0.0M
2023-11-03 13.43 13.88 13.43 13.83 0.0M
2023-11-02 13.38 13.64 13.30 13.50 0.0M
2023-10-31 13.09 13.43 12.95 13.25 0.0M
2023-10-30 13.14 13.22 13.00 13.19 0.0M
2023-10-27 13.28 13.29 13.00 13.19 0.0M
2023-10-26 13.05 13.32 13.05 13.08 0.0M
2023-10-25 13.10 13.38 13.00 13.20 0.0M
2023-10-24 13.25 13.25 13.10 13.20 0.0M
2023-10-23 12.94 13.23 12.83 13.10 0.0M
2023-10-20 12.65 13.00 12.60 13.00 0.0M
2023-10-19 12.97 13.11 12.85 12.85 0.0M
2023-10-18 12.99 13.19 12.98 13.00 0.0M
2023-10-17 12.55 13.20 12.55 13.02 0.0M
2023-10-16 12.90 13.10 12.46 12.75 0.0M
2023-10-13 12.39 12.86 12.39 12.80 0.0M
2023-10-12 12.70 12.78 12.39 12.40 0.0M
2023-10-11 12.40 12.60 12.20 12.47 0.0M
2023-10-10 11.88 12.40 11.88 12.31 0.0M
2023-10-09 11.61 11.90 11.41 11.70 0.0M
2023-10-06 11.78 11.90 11.60 11.73 0.0M
2023-10-05 12.10 12.46 11.72 11.72 0.0M
2023-10-04 11.60 12.19 11.60 11.94 0.0M
2023-10-03 11.80 11.91 11.59 11.70 0.0M
2023-10-02 12.42 12.42 11.90 11.90 0.0M
2023-09-29 12.16 12.38 12.08 12.30 0.0M
2023-09-28 12.60 12.60 11.91 12.05 0.0M
2023-09-27 12.61 12.79 12.58 12.65 0.0M
2023-09-26 13.10 13.10 12.53 12.71 0.0M
2023-09-25 13.33 13.39 13.00 13.10 0.0M
2023-09-22 13.05 13.37 13.03 13.37 0.0M
2023-09-21 13.50 13.50 13.11 13.11 0.0M
2023-09-20 13.40 13.54 13.23 13.54 0.0M
2023-09-19 13.80 13.82 13.18 13.60 0.0M
2023-09-18 14.00 14.25 13.52 13.68 0.0M
2023-09-15 13.10 13.73 13.08 13.53 0.0M
2023-09-14 13.13 13.21 12.97 13.04 0.0M
2023-09-13 12.66 13.37 12.66 13.06 0.0M
2023-09-12 12.82 13.00 12.74 12.93 0.0M
2023-09-11 13.50 13.50 13.05 13.19 0.0M
2023-09-08 14.02 14.28 13.51 13.69 0.0M
2023-09-07 14.42 14.61 13.87 13.87 0.0M
2023-09-06 13.45 14.87 13.03 14.33 0.0M
2023-09-05 13.64 13.75 13.51 13.51 0.0M
2023-09-04 13.92 14.06 13.53 13.53 0.0M
2023-09-01 13.67 13.88 13.66 13.71 0.0M
2023-08-31 13.50 13.74 13.50 13.74 0.0M
2023-08-30 13.60 13.72 13.44 13.61 0.0M
2023-08-29 13.44 13.66 13.33 13.66 0.0M
2023-08-28 14.09 14.20 13.29 13.43 0.0M
2023-08-25 14.16 14.34 14.09 14.09 0.0M
2023-08-24 14.44 14.45 14.22 14.35 0.0M
2023-08-23 14.45 14.45 14.10 14.43 0.0M
2023-08-22 14.54 14.65 14.50 14.63 0.0M
2023-08-21 14.22 14.74 14.22 14.69 0.0M
2023-08-18 14.21 14.35 14.19 14.22 0.0M
2023-08-17 14.11 14.50 14.11 14.24 0.0M
2023-08-16 14.82 14.82 14.17 14.43 0.0M
2023-08-14 15.37 15.37 15.00 15.28 0.0M
2023-08-11 15.76 15.80 15.60 15.80 0.0M
2023-08-10 16.08 16.17 15.71 15.92 0.0M
2023-08-09 15.86 16.04 15.86 16.01 0.0M
2023-08-08 16.20 16.20 15.84 15.96 0.0M
2023-08-07 16.18 16.47 16.09 16.47 0.0M
2023-08-04 16.20 16.27 16.09 16.27 0.0M
2023-08-03 16.20 16.28 16.00 16.28 0.0M
2023-08-02 16.37 16.37 16.26 16.26 0.0M
2023-08-01 16.20 16.55 16.20 16.55 0.0M
2023-07-31 16.30 16.41 16.21 16.33 0.0M
2023-07-28 16.40 16.46 16.30 16.36 0.0M
2023-07-27 16.45 16.68 16.45 16.68 0.0M
2023-07-26 16.46 16.50 16.40 16.40 0.0M
2023-07-25 16.78 16.78 16.44 16.69 0.0M
2023-07-24 16.42 16.81 16.42 16.81 0.0M
2023-07-21 16.58 16.69 16.31 16.69 0.0M
2023-07-20 17.02 17.03 16.75 16.91 0.0M
2023-07-19 17.50 17.50 16.93 16.93 0.0M
2023-07-18 17.04 17.05 16.94 16.98 0.0M
2023-07-17 17.00 17.03 16.73 16.98 0.0M
2023-07-14 16.71 16.96 16.71 16.94 0.0M
2023-07-13 16.67 16.77 16.60 16.75 0.0M
2023-07-12 16.55 16.57 16.47 16.57 0.0M
2023-07-11 16.50 16.54 16.36 16.36 0.0M
2023-07-10 16.38 16.50 16.30 16.50 0.0M
2023-07-07 16.14 16.37 16.01 16.31 0.0M
2023-07-06 16.72 16.72 16.05 16.39 0.0M
2023-07-05 16.50 16.50 16.14 16.34 0.0M
2023-07-04 16.84 16.84 16.55 16.59 0.0M
2023-07-03 16.70 17.10 16.70 17.10 0.0M
2023-06-30 17.39 17.56 16.70 16.96 0.0M
2023-06-29 17.17 17.26 17.00 17.26 0.0M
2023-06-28 17.05 17.15 16.87 17.15 0.0M
2023-06-27 17.13 17.13 16.61 16.94 0.0M
2023-06-26 16.77 16.96 16.73 16.96 0.0M
2023-06-23 17.00 17.00 16.63 16.75 0.0M
2023-06-22 16.95 17.15 16.57 17.15 0.0M
2023-06-21 17.36 17.36 17.00 17.00 0.0M
2023-06-20 17.20 17.58 17.15 17.58 0.0M
2023-06-19 17.65 17.65 17.32 17.44 0.0M
2023-06-16 17.07 17.55 17.07 17.05 0.0M
2023-06-15 17.11 17.24 17.07 17.20 0.0M
2023-06-14 16.63 17.14 16.63 17.11 0.0M
2023-06-13 16.52 16.57 16.33 16.33 0.0M
2023-06-12 16.31 16.69 16.30 16.45 0.0M
2023-06-09 16.75 16.80 16.42 16.42 0.0M
2023-06-07 16.90 16.97 16.57 16.88 0.0M
2023-06-06 16.64 17.05 16.46 17.05 0.0M
2023-06-05 16.21 16.93 16.15 16.85 0.0M
2023-06-02 15.99 16.06 15.73 16.00 0.0M
2023-06-01 15.59 15.75 15.46 15.75 0.0M
2023-05-31 16.50 16.50 15.59 15.59 0.0M
2023-05-30 16.73 16.79 16.55 16.55 0.0M
2023-05-29 16.79 16.84 16.65 16.84 0.0M
2023-05-26 16.70 16.73 16.60 16.67 0.0M
2023-05-25 16.91 16.92 16.63 16.70 0.0M
2023-05-24 17.52 17.52 16.85 16.90 0.0M
2023-05-23 17.69 17.89 17.69 17.75 0.0M
2023-05-22 17.60 17.60 17.42 17.58 0.0M
2023-05-19 17.33 17.48 17.25 17.48 0.0M
2023-05-18 17.41 17.50 17.07 17.24 0.0M
2023-05-17 17.95 18.05 17.19 17.41 0.0M
2023-05-16 17.65 18.32 17.59 18.20 0.0M
2023-05-15 18.12 18.12 17.78 17.91 0.0M
2023-05-12 17.83 18.00 17.78 18.00 0.0M
2023-05-11 18.26 18.26 17.80 17.82 0.0M
2023-05-10 17.94 18.40 17.94 18.40 0.0M
2023-05-09 17.67 17.83 17.67 17.81 0.0M
2023-05-08 18.16 18.20 18.00 18.00 0.0M
2023-05-05 18.02 18.26 18.02 18.19 0.0M
2023-05-04 17.70 18.10 17.53 17.53 0.0M
2023-05-02 17.95 18.16 17.78 17.78 0.0M
2023-04-28 17.46 17.60 17.44 17.45 0.0M
2023-04-27 17.23 17.45 17.22 17.45 0.0M
2023-04-26 16.81 17.10 16.75 17.10 0.0M
2023-04-25 16.86 17.00 16.86 16.90 0.0M
2023-04-24 17.40 17.40 17.09 17.24 0.0M
2023-04-21 17.66 17.66 17.31 17.45 0.0M
2023-04-20 16.91 17.86 16.91 17.78 0.0M
2023-04-19 16.99 17.23 16.91 17.16 0.0M
2023-04-18 17.13 17.25 17.00 17.15 0.0M
2023-04-17 17.00 17.10 16.76 17.10 0.0M
2023-04-14 16.55 16.85 16.55 16.85 0.0M
2023-04-13 16.44 16.75 16.32 16.75 0.0M
2023-04-12 16.24 16.59 16.00 16.50 0.0M
2023-04-11 16.49 16.61 16.37 16.37 0.0M
2023-04-06 16.64 16.66 16.49 16.49 0.0M
2023-04-05 16.40 16.61 16.30 16.61 0.0M
2023-04-04 16.81 16.81 16.60 16.60 0.0M
2023-04-03 17.00 17.28 16.85 16.89 0.0M
2023-03-31 16.68 17.12 16.68 17.11 0.0M
2023-03-30 16.70 16.90 16.70 16.75 0.0M
2023-03-29 16.16 16.52 16.16 16.50 0.0M
2023-03-28 16.05 16.10 16.05 16.09 0.0M
2023-03-27 16.03 16.20 16.00 16.00 0.0M
2023-03-24 16.10 16.10 16.04 16.04 0.0M
2023-03-23 16.20 16.38 16.05 16.38 0.0M
2023-03-22 16.67 16.68 16.24 16.29 0.0M
2023-03-21 16.76 16.76 16.50 16.67 0.0M
2023-03-20 16.04 16.45 16.04 16.45 0.0M
2023-03-17 16.67 16.67 16.20 16.03 0.0M
2023-03-16 16.06 16.32 15.87 16.35 0.0M
2023-03-15 16.60 16.75 16.02 16.02 0.0M
2023-03-14 17.06 17.06 16.65 16.65 0.0M
2023-03-13 17.25 17.25 16.61 16.93 0.0M
2023-03-10 17.40 17.40 17.17 17.24 0.0M
2023-03-09 17.83 17.83 17.78 17.78 0.0M
2023-03-08 17.65 18.04 17.56 18.04 0.0M
2023-03-07 17.90 17.99 17.82 17.82 0.0M
2023-03-06 17.66 18.01 17.66 18.01 0.0M
2023-03-03 17.43 17.58 17.36 17.58 0.0M
2023-03-02 17.31 17.35 17.30 17.30 0.0M
2023-03-01 17.44 17.53 17.39 17.39 0.0M
2023-02-28 17.27 17.42 17.20 17.33 0.0M
2023-02-27 17.32 17.37 17.31 17.36 0.0M
2023-02-24 17.58 17.58 17.26 17.53 0.0M
2023-02-23 17.35 17.55 17.32 17.55 0.0M
2023-02-22 17.58 17.59 17.30 17.59 0.0M
2023-02-21 18.02 18.02 17.68 17.71 0.0M
2023-02-20 18.21 18.30 18.00 18.30 0.0M
2023-02-17 17.80 18.20 17.63 18.20 0.0M
2023-02-16 17.84 17.86 17.62 17.72 0.0M
2023-02-15 17.64 17.84 17.63 17.63 0.0M
2023-02-14 17.78 17.80 17.65 17.65 0.0M
2023-02-13 18.15 18.20 17.61 17.87 0.0M
2023-02-10 18.01 18.09 17.72 18.09 0.0M
2023-02-09 18.17 18.47 18.06 18.06 0.0M
2023-02-08 18.08 18.25 18.08 18.21 0.0M
2023-02-07 18.10 18.18 17.87 17.87 0.0M
2023-02-06 18.60 18.60 18.19 18.19 0.0M
2023-02-03 18.89 18.90 18.70 18.90 0.0M
2023-02-02 18.72 18.89 18.45 18.86 0.0M
2023-02-01 18.64 18.74 18.40 18.40 0.0M
2023-01-31 18.67 18.70 18.39 18.70 0.0M
2023-01-30 19.03 19.03 18.37 18.74 0.0M
2023-01-27 19.20 19.35 19.20 19.35 0.0M
2023-01-26 19.26 19.39 19.09 19.39 0.0M
2023-01-25 19.30 19.30 18.83 19.00 0.0M
2023-01-24 19.97 20.00 19.52 19.59 0.0M
2023-01-23 19.50 20.00 19.50 20.00 0.0M
2023-01-20 19.25 19.30 19.25 19.30 0.0M
2023-01-19 19.01 19.20 18.75 19.20 0.0M
2023-01-18 19.62 19.62 19.05 19.05 0.0M
2023-01-17 18.78 19.11 18.78 19.11 0.0M
2023-01-16 19.00 19.11 18.70 19.11 0.0M
2023-01-13 19.51 19.51 19.08 19.08 0.0M
2023-01-12 19.67 19.74 19.43 19.44 0.0M
2023-01-11 19.28 19.68 19.28 19.68 0.0M
2023-01-10 18.61 19.50 18.61 19.45 0.0M
2023-01-09 19.07 19.20 18.75 19.09 0.0M
2023-01-05 18.60 18.95 18.48 18.73 0.0M
2023-01-04 17.98 18.46 17.96 18.45 0.0M
2023-01-03 18.21 18.23 18.00 18.00 0.0M
2023-01-02 17.64 18.03 17.64 17.90 0.0M