AB SA

ABEP
🏛️ 波兰 →
99.00
最后更新: 2025-09-29
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
2024-12-30 98.20 98.40 97.00 97.60 0.0M
2024-12-27 97.80 98.80 97.60 98.40 0.0M
2024-12-23 95.20 97.80 94.60 97.60 0.0M
2024-12-20 95.20 95.60 92.80 95.00 0.0M
2024-12-19 89.00 95.60 88.60 94.40 0.0M
2024-12-18 88.60 90.80 88.60 89.00 0.0M
2024-12-17 89.60 90.00 87.60 89.00 0.0M
2024-12-16 91.60 91.60 89.20 89.20 0.0M
2024-12-13 93.20 93.20 89.60 91.40 0.0M
2024-12-12 94.00 94.20 92.00 92.60 0.0M
2024-12-11 95.60 95.80 93.00 93.80 0.0M
2024-12-10 94.20 95.80 94.20 95.20 0.0M
2024-12-09 92.00 94.60 92.00 94.20 0.0M
2024-12-06 89.60 92.00 89.40 91.60 0.0M
2024-12-05 93.60 98.00 89.40 89.40 0.0M
2024-12-04 91.00 91.80 90.00 91.00 0.0M
2024-12-03 90.80 90.80 89.80 90.00 0.0M
2024-12-02 90.00 91.00 89.80 90.00 0.0M
2024-11-29 89.00 89.80 89.00 89.00 0.0M
2024-11-28 89.00 90.20 89.00 89.00 0.0M
2024-11-27 91.80 92.00 89.20 89.40 0.0M
2024-11-26 91.40 92.00 90.80 90.80 0.0M
2024-11-25 91.20 93.00 91.20 92.00 0.0M
2024-11-22 93.00 93.40 91.80 92.00 0.0M
2024-11-21 90.80 93.20 90.40 91.20 0.0M
2024-11-20 91.60 91.60 89.20 89.80 0.0M
2024-11-19 89.80 92.80 88.80 90.80 0.0M
2024-11-18 86.60 89.80 86.60 89.80 0.0M
2024-11-15 86.40 88.60 86.40 86.60 0.0M
2024-11-14 88.00 88.00 85.60 87.40 0.0M
2024-11-13 86.80 89.20 86.80 88.00 0.0M
2024-11-12 87.60 88.00 86.40 86.80 0.0M
2024-11-08 90.00 90.00 88.00 88.20 0.0M
2024-11-07 91.00 94.20 90.40 92.60 0.0M
2024-11-06 86.60 90.80 86.60 90.40 0.0M
2024-11-05 86.80 87.40 86.00 87.40 0.0M
2024-11-04 91.20 91.80 87.60 88.00 0.0M
2024-10-31 89.00 92.00 88.20 91.20 0.0M
2024-10-30 89.60 91.00 88.20 89.00 0.0M
2024-10-29 92.40 93.80 89.00 89.00 0.0M
2024-10-28 92.80 96.20 92.40 92.40 0.0M
2024-10-25 93.40 96.80 92.60 93.00 0.0M
2024-10-24 96.80 97.40 92.80 93.00 0.0M
2024-10-23 95.80 97.40 95.20 96.20 0.0M
2024-10-22 102.00 102.00 95.20 95.80 0.0M
2024-10-21 96.20 103.00 93.40 103.00 0.0M
2024-10-18 95.00 96.00 93.60 95.80 0.0M
2024-10-17 97.60 98.20 92.40 93.60 0.0M
2024-10-16 98.80 99.00 97.40 97.40 0.0M
2024-10-15 96.80 98.80 96.80 98.80 0.0M
2024-10-14 99.20 99.80 95.40 96.80 0.0M
2024-10-11 99.20 100.00 99.00 99.20 0.0M
2024-10-10 100.00 101.00 98.20 99.40 0.0M
2024-10-09 96.60 100.00 96.40 99.40 0.0M
2024-10-08 95.40 96.40 95.40 96.20 0.0M
2024-10-07 98.00 98.40 95.20 96.40 0.0M
2024-10-04 98.80 98.80 97.20 97.80 0.0M
2024-10-03 99.80 99.80 98.00 99.00 0.0M
2024-10-02 98.60 100.00 98.00 99.80 0.0M
2024-10-01 104.00 104.00 96.20 97.60 0.0M
2024-09-30 101.00 101.00 99.00 101.00 0.0M
2024-09-27 101.00 101.00 97.80 101.00 0.0M
2024-09-26 99.40 102.00 99.40 101.00 0.0M
2024-09-25 99.40 100.00 99.40 99.40 0.0M
2024-09-24 98.00 99.60 97.00 99.40 0.0M
2024-09-23 96.80 98.00 93.60 96.80 0.0M
2024-09-20 94.60 96.80 93.00 96.80 0.0M
2024-09-19 90.40 94.60 90.40 94.60 0.0M
2024-09-18 88.60 90.40 88.60 90.40 0.0M
2024-09-17 88.00 90.00 88.00 90.00 0.0M
2024-09-16 87.40 88.20 86.60 88.00 0.0M
2024-09-13 86.00 87.80 85.40 87.60 0.0M
2024-09-12 87.00 87.20 85.00 85.40 0.0M
2024-09-11 87.20 89.00 87.00 87.00 0.0M
2024-09-10 88.80 91.00 88.20 88.20 0.0M
2024-09-09 92.00 92.80 89.00 89.00 0.0M
2024-09-06 92.40 93.00 91.20 91.20 0.0M
2024-09-05 93.00 94.00 92.60 92.60 0.0M
2024-09-04 94.00 94.20 93.00 93.20 0.0M
2024-09-03 96.00 97.80 93.80 93.80 0.0M
2024-09-02 94.00 96.60 94.00 95.40 0.0M
2024-08-30 93.20 97.80 92.00 97.80 0.0M
2024-08-29 90.40 93.00 88.60 93.00 0.0M
2024-08-28 91.80 91.80 90.60 90.60 0.0M
2024-08-27 93.20 94.00 90.80 90.80 0.0M
2024-08-26 93.80 97.00 93.00 93.20 0.0M
2024-08-23 96.00 96.60 92.60 92.80 0.0M
2024-08-22 99.60 99.60 95.20 96.00 0.0M
2024-08-21 98.00 100.00 97.40 99.40 0.0M
2024-08-20 99.40 99.40 97.40 97.40 0.0M
2024-08-19 96.20 99.40 95.40 99.40 0.0M
2024-08-16 94.80 98.00 94.80 98.00 0.0M
2024-08-14 97.00 97.00 94.00 94.80 0.0M
2024-08-13 94.40 97.80 93.80 97.00 0.0M
2024-08-12 92.00 95.00 91.20 94.40 0.0M
2024-08-09 90.80 92.20 90.00 91.80 0.0M
2024-08-08 91.00 92.80 90.00 90.00 0.0M
2024-08-07 91.60 92.00 90.00 92.00 0.0M
2024-08-06 90.60 91.60 90.60 90.60 0.0M
2024-08-05 94.00 94.00 83.20 90.40 0.0M
2024-08-02 98.00 98.00 95.00 95.60 0.0M
2024-08-01 100.00 100.00 97.40 99.00 0.0M
2024-07-31 98.80 100.00 98.80 99.00 0.0M
2024-07-30 98.00 100.00 98.00 99.00 0.0M
2024-07-29 98.40 100.00 97.40 98.20 0.0M
2024-07-26 101.50 103.00 98.60 98.60 0.0M
2024-07-25 103.00 103.50 101.00 101.50 0.0M
2024-07-24 106.00 106.00 103.00 104.50 0.0M
2024-07-23 105.00 107.00 102.50 107.00 0.1M
2024-07-22 99.00 105.00 99.00 105.00 0.0M
2024-07-19 99.60 101.50 99.00 101.50 0.0M
2024-07-18 100.50 103.00 98.60 103.00 0.0M
2024-07-17 99.20 100.00 99.20 100.00 0.0M
2024-07-16 97.00 99.40 96.80 99.20 0.0M
2024-07-15 96.20 99.00 95.60 97.00 0.0M
2024-07-12 101.00 103.00 95.00 95.00 0.0M
2024-07-11 100.50 101.50 99.60 101.50 0.0M
2024-07-10 100.00 101.50 99.40 100.50 0.0M
2024-07-09 100.00 102.00 99.80 101.00 0.0M
2024-07-08 101.50 102.00 99.80 99.80 0.0M
2024-07-05 104.00 104.00 100.00 101.00 0.0M
2024-07-04 101.00 104.50 101.00 104.50 0.0M
2024-07-03 100.00 102.00 100.00 101.50 0.0M
2024-07-02 101.00 102.00 100.50 101.00 0.0M
2024-07-01 102.50 102.50 100.00 101.00 0.0M
2024-06-28 102.00 105.00 100.50 105.00 0.0M
2024-06-27 102.50 102.50 99.00 102.00 0.0M
2024-06-26 104.50 104.50 101.50 102.00 0.0M
2024-06-25 100.50 104.50 100.50 104.00 0.0M
2024-06-24 99.40 100.50 98.00 100.50 0.0M
2024-06-21 103.00 103.00 99.40 99.40 0.0M
2024-06-20 106.50 107.50 103.00 103.00 0.0M
2024-06-19 102.50 108.00 101.00 108.00 0.0M
2024-06-18 103.00 103.00 102.00 102.00 0.0M
2024-06-17 101.00 103.00 100.00 103.00 0.0M
2024-06-14 101.00 102.00 97.60 101.00 0.0M
2024-06-13 104.00 104.00 101.00 101.00 0.0M
2024-06-12 103.00 104.00 101.00 104.00 0.0M
2024-06-11 104.00 104.00 101.50 103.00 0.0M
2024-06-10 101.00 103.00 97.00 103.00 0.0M
2024-06-07 99.20 102.00 98.80 102.00 0.0M
2024-06-06 98.60 101.00 96.80 100.00 0.0M
2024-06-05 95.00 99.60 95.00 96.80 0.0M
2024-06-04 92.60 95.00 92.60 94.40 0.0M
2024-06-03 91.00 93.00 91.00 92.60 0.0M
2024-05-31 95.40 95.40 90.60 92.00 0.0M
2024-05-29 99.00 99.00 96.60 96.60 0.0M
2024-05-28 99.20 100.50 99.00 99.00 0.0M
2024-05-27 97.60 99.20 97.40 99.00 0.0M
2024-05-24 102.00 103.00 96.60 97.40 0.0M
2024-05-23 100.50 103.50 100.00 103.00 0.0M
2024-05-22 101.00 103.00 100.00 100.00 0.0M
2024-05-21 100.00 101.00 99.60 100.00 0.0M
2024-05-20 102.50 102.50 99.00 100.00 0.0M
2024-05-17 101.00 102.50 99.00 102.50 0.0M
2024-05-16 99.80 102.00 99.80 101.00 0.0M
2024-05-15 97.60 100.00 97.00 99.80 0.0M
2024-05-14 95.80 97.80 95.80 97.80 0.0M
2024-05-13 95.20 96.60 94.80 96.60 0.0M
2024-05-10 94.80 95.80 93.20 93.80 0.0M
2024-05-09 94.40 94.80 93.00 94.40 0.0M
2024-05-08 92.00 94.80 92.00 93.40 0.0M
2024-05-07 90.40 92.60 90.40 92.60 0.0M
2024-05-06 89.00 90.80 88.00 89.80 0.0M
2024-05-02 87.80 89.00 86.60 88.60 0.0M
2024-04-30 88.60 89.00 87.40 87.80 0.0M
2024-04-29 88.00 88.60 87.40 88.60 0.0M
2024-04-26 88.20 88.60 88.00 88.60 0.0M
2024-04-25 88.80 89.00 87.80 88.20 0.0M
2024-04-24 89.40 90.00 88.80 90.00 0.0M
2024-04-23 90.00 91.00 87.60 91.00 0.0M
2024-04-22 92.20 92.60 90.60 92.00 0.0M
2024-04-19 88.00 92.20 88.00 92.20 0.0M
2024-04-18 88.00 89.40 86.00 89.40 0.0M
2024-04-17 88.00 88.80 86.20 88.00 0.0M
2024-04-16 88.80 88.80 87.60 88.00 0.0M
2024-04-15 90.00 90.00 86.60 88.80 0.0M
2024-04-12 94.60 95.40 90.40 90.40 0.0M
2024-04-11 98.00 98.00 93.40 94.40 0.0M
2024-04-10 93.00 99.80 93.00 96.20 0.0M
2024-04-09 93.20 93.80 91.80 93.00 0.0M
2024-04-08 93.40 93.40 91.00 92.40 0.0M
2024-04-05 92.80 93.80 91.80 93.40 0.0M
2024-04-04 92.00 93.80 90.80 93.00 0.0M
2024-04-03 90.80 92.60 90.40 92.60 0.0M
2024-04-02 88.80 90.80 87.00 90.80 0.0M
2024-03-28 85.80 87.00 85.40 86.80 0.0M
2024-03-27 84.00 86.00 84.00 85.00 0.0M
2024-03-26 84.00 84.00 83.40 84.00 0.0M
2024-03-25 83.60 84.00 82.60 83.40 0.0M
2024-03-22 83.60 83.60 81.80 83.00 0.0M
2024-03-21 83.00 83.80 82.60 83.00 0.0M
2024-03-20 82.00 83.20 80.20 83.20 0.0M
2024-03-19 80.00 82.00 79.20 82.00 0.0M
2024-03-18 80.20 83.20 79.60 79.80 0.0M
2024-03-15 80.00 83.20 79.00 83.20 0.1M
2024-03-14 79.00 80.40 78.40 79.80 0.0M
2024-03-13 79.60 80.00 79.60 79.80 0.0M
2024-03-12 79.40 80.00 79.20 79.40 0.0M
2024-03-11 80.20 80.40 79.20 79.20 0.0M
2024-03-08 79.80 80.20 79.80 80.00 0.0M
2024-03-07 80.00 80.00 79.20 79.80 0.0M
2024-03-06 79.60 80.60 79.00 79.80 0.0M
2024-03-05 79.60 81.20 78.80 80.00 0.0M
2024-03-04 80.00 80.00 79.00 79.00 0.0M
2024-03-01 79.00 80.00 78.80 80.00 0.0M
2024-02-29 79.00 80.00 79.00 79.00 0.0M
2024-02-28 79.80 81.00 78.00 79.40 0.0M
2024-02-27 80.40 81.20 79.60 80.00 0.0M
2024-02-26 80.00 80.80 79.60 80.40 0.0M
2024-02-23 78.40 81.00 77.00 80.00 0.0M
2024-02-22 72.40 77.80 70.20 77.00 0.0M
2024-02-21 73.60 74.40 73.60 73.80 0.0M
2024-02-20 76.20 76.40 73.80 74.40 0.0M
2024-02-19 72.60 76.60 72.60 76.60 0.0M
2024-02-16 73.00 73.20 72.60 72.60 0.0M
2024-02-15 72.80 73.00 72.20 72.20 0.0M
2024-02-14 72.20 72.80 72.00 72.40 0.0M
2024-02-13 72.80 73.00 72.20 72.20 0.0M
2024-02-12 73.20 73.20 72.60 72.80 0.0M
2024-02-09 72.40 73.00 72.40 73.00 0.0M
2024-02-08 72.40 74.40 72.20 72.40 0.0M
2024-02-07 73.20 73.20 72.40 72.40 0.0M
2024-02-06 72.80 73.00 72.40 72.80 0.0M
2024-02-05 72.60 73.00 72.20 72.20 0.0M
2024-02-02 72.60 73.00 72.00 73.00 0.0M
2024-02-01 72.40 73.40 72.40 72.60 0.0M
2024-01-31 72.20 73.00 72.00 72.60 0.0M
2024-01-30 71.40 72.00 71.00 72.00 0.0M
2024-01-29 72.60 72.60 71.40 71.40 0.0M
2024-01-26 72.40 72.60 72.00 72.60 0.0M
2024-01-25 72.60 72.60 72.00 72.20 0.0M
2024-01-24 71.20 72.40 70.80 72.40 0.0M
2024-01-23 71.80 72.00 71.00 71.40 0.0M
2024-01-22 73.40 73.40 72.00 72.80 0.0M
2024-01-19 73.80 73.80 72.80 73.40 0.0M
2024-01-18 70.80 74.20 70.80 74.00 0.0M
2024-01-17 74.00 74.00 71.00 71.60 0.0M
2024-01-16 76.00 76.00 72.80 73.60 0.0M
2024-01-15 77.40 78.20 76.60 76.60 0.0M
2024-01-12 77.60 78.60 77.40 77.40 0.0M
2024-01-11 75.60 77.80 75.60 77.00 0.0M
2024-01-10 72.60 75.60 72.60 75.60 0.0M
2024-01-09 72.80 73.00 71.80 71.80 0.0M
2024-01-08 71.80 72.60 71.80 72.00 0.0M
2024-01-05 73.60 74.00 71.40 72.80 0.0M
2024-01-04 72.40 73.60 72.20 73.00 0.0M
2024-01-03 74.60 74.80 72.00 73.20 0.0M
2024-01-02 75.00 76.60 74.00 74.20 0.0M