KRUK WSE Futures

🏛️ 波兰 →
478.45
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
2022-12-30 318.10 318.10 315.00 315.00 0.0M
2022-12-29 305.00 317.00 305.00 317.00 0.0M
2022-12-28 306.89 307.60 305.55 307.00 0.0M
2022-12-27 305.05 305.05 305.00 305.01 0.0M
2022-12-23 301.00 307.11 301.00 307.11 0.0M
2022-12-22 296.00 304.00 296.00 298.85 0.0M
2022-12-21 288.00 294.00 288.00 294.00 0.0M
2022-12-20 285.00 290.00 283.14 290.00 0.0M
2022-12-19 287.00 294.00 287.00 290.00 0.0M
2022-12-16 289.76 289.76 279.60 283.80 0.0M
2022-12-15 291.34 291.34 287.00 287.00 0.0M
2022-12-14 287.00 291.75 286.00 291.75 0.0M
2022-12-13 276.60 293.35 276.60 292.00 0.0M
2022-12-12 279.00 279.00 275.41 276.60 0.0M
2022-12-09 280.75 282.50 280.00 280.00 0.0M
2022-12-08 283.00 283.00 280.58 280.58 0.0M
2022-12-07 286.23 286.50 280.58 280.58 0.0M
2022-12-06 294.00 294.00 287.50 287.50 0.0M
2022-12-05 298.00 301.00 292.45 292.45 0.0M
2022-12-02 290.00 304.30 290.00 295.06 0.0M
2022-12-01 298.60 299.05 291.25 295.00 0.0M
2022-11-30 293.53 302.80 293.53 299.00 0.0M
2022-11-29 294.95 294.95 293.50 294.39 0.0M
2022-11-28 292.84 295.00 291.46 295.00 0.0M
2022-11-25 287.30 294.30 287.30 294.30 0.0M
2022-11-24 285.00 285.00 285.00 285.00 0.0M
2022-11-23 285.00 285.00 285.00 285.00 0.0M
2022-11-22 282.00 285.70 281.10 285.00 0.0M
2022-11-21 281.23 281.23 280.18 280.18 0.0M
2022-11-18 282.50 286.99 280.50 286.00 0.0M
2022-11-17 290.00 290.00 282.49 286.12 0.0M
2022-11-16 288.00 292.05 283.00 292.05 0.0M
2022-11-15 285.00 290.00 284.72 290.00 0.0M
2022-11-14 281.00 287.30 281.00 286.00 0.0M
2022-11-10 280.00 282.00 277.40 280.60 0.0M
2022-11-09 275.65 287.66 275.65 284.87 0.0M
2022-11-08 267.87 276.74 267.87 271.90 0.0M
2022-11-07 259.00 269.00 258.50 269.00 0.0M
2022-11-04 269.79 269.79 254.59 254.59 0.0M
2022-11-03 277.00 277.00 264.40 265.00 0.0M
2022-11-02 279.23 280.00 277.05 277.05 0.0M
2022-10-31 277.00 278.69 277.00 278.69 0.0M
2022-10-28 270.00 282.54 270.00 276.00 0.0M
2022-10-27 273.00 274.37 268.00 274.00 0.0M
2022-10-26 272.87 273.00 272.87 273.00 0.0M
2022-10-25 274.44 274.44 272.00 273.19 0.0M
2022-10-24 273.38 278.00 273.38 274.00 0.0M
2022-10-21 272.44 272.94 266.55 269.00 0.0M
2022-10-20 262.00 279.35 262.00 277.45 0.0M
2022-10-19 260.00 260.00 250.26 250.26 0.0M
2022-10-18 262.35 262.35 262.35 262.35 0.0M
2022-10-17 259.00 259.00 259.00 259.00 0.0M
2022-10-14 258.00 263.80 257.24 259.00 0.0M
2022-10-13 251.46 255.00 248.16 255.00 0.0M
2022-10-12 249.84 254.32 249.84 251.46 0.0M
2022-10-11 248.00 249.84 247.30 250.00 0.0M
2022-10-10 245.21 245.21 240.00 245.00 0.0M
2022-10-07 248.13 248.13 248.13 248.13 0.0M
2022-10-06 247.70 248.13 247.70 248.13 0.0M
2022-10-05 245.00 246.40 244.50 245.90 0.0M
2022-10-04 242.14 244.00 239.00 240.79 0.0M
2022-10-03 231.90 233.11 231.90 233.11 0.0M
2022-09-30 233.26 237.60 227.00 235.40 0.0M
2022-09-29 230.00 235.00 230.00 230.38 0.0M
2022-09-28 233.00 234.41 229.00 234.41 0.0M
2022-09-27 243.62 245.00 237.64 237.64 0.0M
2022-09-26 240.26 244.75 235.00 242.99 0.0M
2022-09-23 246.45 246.45 243.30 243.70 0.0M
2022-09-22 243.03 255.89 243.03 250.38 0.0M
2022-09-21 238.11 245.89 238.11 245.89 0.0M
2022-09-20 244.40 244.40 241.00 241.00 0.0M
2022-09-19 248.00 249.50 246.63 247.28 0.0M
2022-09-16 247.01 247.01 242.60 245.00 0.0M
2022-09-15 262.00 262.00 253.01 253.01 0.0M
2022-09-14 257.89 258.02 254.48 254.48 0.0M
2022-09-13 263.45 263.45 257.90 260.00 0.0M
2022-09-12 266.02 266.02 266.02 266.02 0.0M
2022-09-09 280.00 282.00 268.68 268.68 0.0M
2022-09-08 280.84 280.84 272.04 272.14 0.0M
2022-09-07 284.00 284.00 276.20 277.00 0.0M
2022-09-06 280.10 280.10 280.10 280.10 0.0M
2022-09-05 278.22 289.40 278.22 285.30 0.0M
2022-09-02 285.71 285.71 278.00 279.33 0.0M
2022-09-01 299.91 299.91 287.24 287.24 0.0M
2022-08-31 298.70 299.80 294.03 299.20 0.0M
2022-08-30 292.39 297.80 292.39 297.40 0.0M
2022-08-29 292.28 292.28 288.00 288.00 0.0M
2022-08-26 293.00 293.00 293.00 293.00 0.0M
2022-08-25 284.42 284.42 284.42 289.80 0.0M
2022-08-24 279.36 283.00 279.36 283.00 0.0M
2022-08-23 283.00 283.00 283.00 283.00 0.0M
2022-08-22 279.40 279.51 276.87 277.00 0.0M
2022-08-19 281.24 281.24 281.24 281.24 0.0M
2022-08-18 285.00 286.00 285.00 286.00 0.0M
2022-08-17 286.00 290.00 286.00 288.00 0.0M
2022-08-16 290.30 295.00 290.30 295.00 0.0M
2022-08-12 285.00 285.00 280.47 280.47 0.0M
2022-08-11 265.00 278.44 265.00 277.00 0.0M
2022-08-10 257.50 257.50 257.50 257.50 0.0M
2022-08-09 266.10 266.10 261.21 261.21 0.0M
2022-08-08 265.70 265.70 265.70 265.70 0.0M
2022-08-05 264.70 264.70 264.70 264.70 0.0M
2022-08-04 264.00 265.58 264.00 265.58 0.0M
2022-08-03 259.35 259.35 259.35 259.35 0.0M
2022-08-02 257.85 257.85 251.30 251.30 0.0M
2022-08-01 262.50 262.50 260.25 260.25 0.0M
2022-07-29 262.39 262.50 262.39 262.50 0.0M
2022-07-28 253.30 253.30 253.30 253.30 0.0M
2022-07-27 255.00 255.00 250.41 253.30 0.0M
2022-07-26 264.00 267.30 262.60 262.60 0.0M
2022-07-25 270.00 272.40 270.00 268.00 0.0M
2022-07-22 258.90 264.10 258.90 264.10 0.0M
2022-07-21 253.00 253.78 253.00 253.78 0.0M
2022-07-20 254.00 254.90 254.00 254.90 0.0M
2022-07-19 244.12 254.79 244.12 254.79 0.0M
2022-07-18 245.00 245.00 244.00 244.00 0.0M
2022-07-15 231.15 242.00 231.15 242.00 0.0M
2022-07-14 240.00 240.00 235.70 235.70 0.0M
2022-07-13 240.00 240.00 234.33 234.33 0.0M
2022-07-12 245.80 245.80 245.40 245.40 0.0M
2022-07-11 254.46 254.46 254.46 254.46 0.0M
2022-07-08 256.60 256.60 250.10 254.46 0.0M
2022-07-07 245.50 253.00 245.50 253.00 0.0M
2022-07-06 245.01 245.09 245.01 245.09 0.0M
2022-07-05 240.20 240.20 236.40 240.00 0.0M
2022-07-04 239.15 239.15 239.15 239.15 0.0M
2022-07-01 239.15 239.15 239.15 239.15 0.0M
2022-06-30 240.36 240.36 238.00 239.21 0.0M
2022-06-29 246.00 246.00 246.00 246.00 0.0M
2022-06-28 246.00 246.00 246.00 246.00 0.0M
2022-06-27 248.08 250.00 246.21 250.00 0.0M
2022-06-24 240.73 247.08 240.73 247.00 0.0M
2022-06-23 237.34 237.34 237.34 237.34 0.0M
2022-06-22 241.00 241.00 237.00 239.03 0.0M
2022-06-21 245.04 245.04 239.90 239.90 0.0M
2022-06-20 239.00 239.00 239.00 239.00 0.0M
2022-06-17 232.15 232.15 231.50 228.80 0.0M
2022-06-15 232.78 232.78 232.70 232.70 0.0M
2022-06-14 237.15 237.15 237.15 237.15 0.0M
2022-06-13 239.15 239.15 237.15 237.15 0.0M
2022-06-10 251.70 251.70 247.00 247.00 0.0M
2022-06-09 259.98 259.98 259.98 259.98 0.0M
2022-06-08 261.00 261.00 261.00 261.00 0.0M
2022-06-07 264.90 264.90 264.90 264.90 0.0M
2022-06-06 264.90 264.90 264.90 264.90 0.0M
2022-06-03 258.21 258.21 258.21 258.21 0.0M
2022-06-02 260.20 262.80 260.20 262.80 0.0M
2022-06-01 273.40 273.40 273.40 273.40 0.0M
2022-05-31 272.85 273.40 272.85 273.40 0.0M
2022-05-30 269.10 269.10 269.10 269.10 0.0M
2022-05-27 260.00 266.00 260.00 265.20 0.0M
2022-05-26 267.77 267.77 267.77 267.77 0.0M
2022-05-25 258.00 265.00 258.00 265.00 0.0M
2022-05-24 253.10 257.30 253.07 257.30 0.0M
2022-05-23 244.00 249.90 244.00 249.79 0.0M
2022-05-20 243.49 243.49 243.49 240.00 0.0M
2022-05-19 237.00 242.50 232.33 242.50 0.0M
2022-05-18 247.00 247.00 247.00 247.00 0.0M
2022-05-17 245.00 249.36 243.50 248.20 0.0M
2022-05-16 241.03 241.03 238.85 238.85 0.0M
2022-05-13 239.50 239.50 239.49 239.49 0.0M
2022-05-12 230.87 230.87 221.00 221.00 0.0M
2022-05-11 229.20 229.23 229.20 230.87 0.0M
2022-05-10 235.31 235.31 230.88 232.20 0.0M
2022-05-09 247.80 247.80 241.00 241.00 0.0M
2022-05-06 233.42 239.86 233.42 239.86 0.0M
2022-05-05 244.40 244.40 244.40 244.40 0.0M
2022-05-04 239.20 244.40 239.20 244.40 0.0M
2022-05-02 256.99 256.99 256.99 256.99 0.0M
2022-04-29 270.92 272.10 259.63 258.00 0.0M
2022-04-28 264.00 267.00 264.00 265.71 0.0M
2022-04-27 266.00 266.00 258.35 258.35 0.0M
2022-04-26 272.00 272.00 272.00 272.00 0.0M
2022-04-25 272.81 276.50 272.81 275.00 0.0M
2022-04-22 284.00 284.00 282.00 282.00 0.0M
2022-04-21 291.33 292.00 284.42 286.00 0.0M
2022-04-20 300.72 302.00 295.30 299.40 0.0M
2022-04-19 278.40 305.40 278.40 304.60 0.0M
2022-04-14 282.05 282.05 282.05 282.05 0.0M
2022-04-13 277.31 282.05 277.31 282.05 0.0M
2022-04-12 288.41 291.27 282.69 282.69 0.0M
2022-04-11 290.76 290.76 290.76 290.76 0.0M
2022-04-08 283.28 285.46 283.28 285.46 0.0M
2022-04-07 282.00 286.00 279.00 279.00 0.0M
2022-04-06 290.00 290.00 284.55 284.55 0.0M
2022-04-05 290.15 290.15 288.00 288.13 0.0M
2022-04-04 294.54 294.90 294.54 294.90 0.0M
2022-04-01 301.92 301.92 296.00 296.30 0.0M
2022-03-31 295.87 298.08 294.54 298.08 0.0M
2022-03-30 306.20 306.20 300.50 300.50 0.0M
2022-03-29 301.21 301.21 293.00 300.09 0.0M