Amrest Holdings SE

EATP
🏛️ 波兰 →
14.56
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
2021-12-30 28.30 28.30 27.28 27.72 0.0M
2021-12-29 27.00 28.04 27.00 28.04 0.0M
2021-12-28 26.80 27.40 26.62 27.20 0.1M
2021-12-27 27.24 27.58 26.78 27.44 0.1M
2021-12-23 27.86 28.20 27.04 27.60 0.0M
2021-12-22 28.48 28.86 27.42 27.50 0.0M
2021-12-21 27.00 28.48 26.98 28.48 0.1M
2021-12-20 27.44 28.00 25.98 27.34 0.1M
2021-12-17 27.58 28.18 27.26 27.40 0.1M
2021-12-16 27.72 28.28 27.52 27.90 0.0M
2021-12-15 27.78 28.08 27.24 27.44 0.0M
2021-12-14 28.02 28.20 27.22 28.00 0.1M
2021-12-13 28.70 28.78 28.02 28.32 0.1M
2021-12-10 28.40 28.64 28.12 28.54 0.0M
2021-12-09 29.08 29.26 28.02 28.40 0.1M
2021-12-08 29.00 29.30 28.52 28.94 0.0M
2021-12-07 28.86 29.46 28.58 28.90 0.0M
2021-12-06 29.00 29.02 28.26 28.30 0.1M
2021-12-03 28.50 28.88 28.06 28.88 0.1M
2021-12-02 28.52 28.88 28.02 28.02 0.0M
2021-12-01 28.12 29.18 28.12 28.98 0.0M
2021-11-30 28.48 28.78 27.52 28.20 0.1M
2021-11-29 28.00 28.92 27.50 28.42 0.1M
2021-11-26 28.36 28.60 27.20 28.20 0.1M
2021-11-25 29.78 30.00 28.90 28.94 0.0M
2021-11-24 29.26 29.94 29.26 29.60 0.0M
2021-11-23 29.08 30.38 28.78 29.54 0.1M
2021-11-22 29.56 29.72 28.72 29.20 0.1M
2021-11-19 31.40 31.40 28.40 29.96 0.3M
2021-11-18 31.54 31.54 30.84 31.42 0.1M
2021-11-17 32.20 32.20 31.20 31.58 0.1M
2021-11-16 31.40 32.20 31.40 32.20 0.1M
2021-11-15 31.68 32.82 31.04 31.36 0.2M
2021-11-12 31.60 32.08 31.20 31.28 0.3M
2021-11-10 30.70 31.38 30.34 31.20 0.0M
2021-11-09 31.88 31.88 30.96 31.48 0.0M
2021-11-08 31.30 31.90 30.92 31.90 0.0M
2021-11-05 30.22 31.42 30.22 31.30 0.0M
2021-11-04 30.00 31.28 29.26 30.50 0.1M
2021-11-03 31.70 31.70 29.90 30.10 0.1M
2021-11-02 32.72 32.90 31.10 31.40 0.1M
2021-10-29 31.42 32.48 31.26 31.98 0.1M
2021-10-28 32.00 32.60 31.60 31.68 0.1M
2021-10-27 32.00 32.48 31.32 32.00 0.1M
2021-10-26 31.30 32.92 31.30 32.00 0.1M
2021-10-25 32.00 32.00 31.40 31.90 0.1M
2021-10-22 31.28 32.00 31.20 32.00 0.0M
2021-10-21 31.70 31.86 30.94 31.48 0.0M
2021-10-20 32.22 32.22 31.52 31.90 0.0M
2021-10-19 32.78 32.96 31.70 32.20 0.1M
2021-10-18 32.38 33.10 31.90 32.90 0.2M
2021-10-15 31.40 32.40 31.02 32.12 0.2M
2021-10-14 30.60 31.20 30.32 31.00 0.2M
2021-10-13 30.10 30.68 30.10 30.50 0.0M
2021-10-12 30.70 30.90 30.10 30.10 0.1M
2021-10-11 30.30 30.90 30.28 30.90 0.0M
2021-10-08 30.00 30.80 30.00 30.30 0.1M
2021-10-07 29.58 30.16 29.22 30.16 0.0M
2021-10-06 30.12 30.16 29.20 30.00 0.1M
2021-10-05 29.88 30.42 29.88 30.20 0.0M
2021-10-04 30.70 30.98 29.40 29.80 0.1M
2021-10-01 30.02 30.70 29.70 30.02 0.2M
2021-09-30 30.30 30.98 30.08 30.38 0.1M
2021-09-29 29.70 30.40 29.14 30.30 0.1M
2021-09-28 30.42 30.42 29.00 29.00 0.2M
2021-09-27 30.00 30.40 29.64 29.96 0.0M
2021-09-24 30.68 30.74 30.00 30.28 0.0M
2021-09-23 30.26 30.82 29.98 30.10 0.0M
2021-09-22 29.76 30.36 29.74 30.20 0.0M
2021-09-21 29.00 29.76 29.00 29.76 0.0M
2021-09-20 29.90 30.00 28.40 29.30 0.1M
2021-09-17 30.80 30.88 29.76 30.20 0.1M
2021-09-16 30.22 30.80 29.48 30.80 0.1M
2021-09-15 30.24 31.20 29.98 30.72 0.1M
2021-09-14 30.60 30.98 30.22 30.44 0.0M
2021-09-13 30.22 30.50 30.12 30.48 0.0M
2021-09-10 30.30 30.60 30.22 30.46 0.0M
2021-09-09 31.20 31.22 30.12 30.32 0.0M
2021-09-08 30.70 31.26 30.42 31.24 0.0M
2021-09-07 30.70 31.28 30.60 30.62 0.0M
2021-09-06 30.40 30.96 30.40 30.72 0.0M
2021-09-03 30.24 30.86 30.22 30.36 0.0M
2021-09-02 30.24 30.98 30.22 30.60 0.1M
2021-09-01 30.90 31.10 30.02 30.40 0.1M
2021-08-31 32.00 32.26 31.00 31.38 0.1M
2021-08-30 32.30 32.30 31.54 32.30 0.1M
2021-08-27 31.90 32.30 31.24 32.30 0.1M
2021-08-26 31.00 32.30 30.82 32.30 0.3M
2021-08-25 28.72 30.28 28.72 30.00 0.1M
2021-08-24 29.00 29.12 28.72 28.88 0.0M
2021-08-23 28.36 29.34 28.32 28.72 0.0M
2021-08-20 28.78 29.52 28.12 28.30 0.0M
2021-08-19 28.78 28.78 28.00 28.60 0.0M
2021-08-18 28.80 29.06 28.60 28.78 0.0M
2021-08-17 28.80 29.02 28.52 28.80 0.0M
2021-08-16 29.50 29.50 28.74 29.30 0.0M
2021-08-13 29.50 29.78 29.34 29.54 0.2M
2021-08-12 29.38 29.94 29.20 29.60 0.0M
2021-08-11 29.10 29.32 28.68 29.32 0.0M
2021-08-10 28.82 29.28 28.62 28.72 0.0M
2021-08-09 29.54 29.82 28.50 28.60 0.1M
2021-08-06 30.00 30.28 29.00 29.42 0.1M
2021-08-05 29.18 30.68 29.02 30.04 0.1M
2021-08-04 28.32 29.28 27.66 29.18 0.1M
2021-08-03 26.60 27.28 26.60 26.80 0.1M
2021-08-02 26.56 27.24 26.28 26.62 0.1M
2021-07-30 26.50 26.52 26.00 26.20 0.1M
2021-07-29 26.66 27.08 26.44 26.70 0.0M
2021-07-28 26.24 27.16 26.14 26.98 0.0M
2021-07-27 26.70 26.70 26.04 26.44 0.1M
2021-07-26 27.00 27.00 25.82 26.54 0.1M
2021-07-23 26.70 26.70 26.10 26.50 0.1M
2021-07-22 26.78 26.80 25.82 26.26 0.2M
2021-07-21 26.52 26.94 26.26 26.62 0.1M
2021-07-20 26.94 27.54 26.20 26.50 0.1M
2021-07-19 27.90 27.90 26.42 26.94 0.1M
2021-07-16 28.20 28.20 27.30 28.00 0.1M
2021-07-15 28.20 28.38 27.30 28.00 0.2M
2021-07-14 27.26 28.62 27.02 28.20 0.2M
2021-07-13 25.10 27.60 25.10 27.10 0.1M
2021-07-12 25.96 26.06 25.02 25.10 0.2M
2021-07-09 26.18 26.28 25.44 25.72 0.1M
2021-07-08 26.88 26.88 26.14 26.36 0.2M
2021-07-07 26.98 27.26 26.32 26.88 0.1M
2021-07-06 27.00 27.34 26.32 26.80 0.1M
2021-07-05 26.78 27.40 26.22 26.94 0.1M
2021-07-02 26.88 27.00 26.00 26.42 0.1M
2021-07-01 25.84 26.74 25.72 26.22 0.1M
2021-06-30 27.98 27.98 25.78 25.86 0.3M
2021-06-29 28.94 28.94 27.62 27.74 0.2M
2021-06-28 27.90 28.80 27.90 28.78 0.1M
2021-06-25 28.38 28.46 27.42 27.90 0.3M
2021-06-24 28.48 28.82 28.00 28.14 0.1M
2021-06-23 29.00 29.20 28.32 28.44 0.1M
2021-06-22 29.46 29.76 28.52 28.72 0.2M
2021-06-21 29.66 30.28 28.90 29.86 0.1M
2021-06-18 30.10 30.54 28.02 29.68 0.4M
2021-06-17 30.66 31.18 30.04 30.06 0.1M
2021-06-16 31.58 31.58 30.50 30.50 0.1M
2021-06-15 31.40 32.06 30.98 31.04 0.1M
2021-06-14 31.56 32.14 31.40 31.46 0.1M
2021-06-11 31.80 31.96 31.32 31.66 0.1M
2021-06-10 32.00 32.10 31.60 31.70 0.1M
2021-06-09 32.00 32.34 31.82 32.00 0.2M
2021-06-08 32.42 32.50 31.54 31.80 0.2M
2021-06-07 32.98 33.20 32.46 32.50 0.0M
2021-06-04 32.36 33.46 32.36 33.00 0.1M
2021-06-02 32.68 32.80 32.08 32.70 0.0M
2021-06-01 32.20 33.18 32.20 32.26 0.1M
2021-05-31 32.00 32.42 31.42 32.08 0.1M
2021-05-28 31.00 31.74 30.98 31.16 0.1M
2021-05-27 31.18 31.58 30.94 30.96 0.1M
2021-05-26 31.68 31.78 30.50 31.00 0.1M
2021-05-25 31.04 31.38 30.30 31.00 0.1M
2021-05-24 31.30 31.34 30.84 30.90 0.1M
2021-05-21 31.22 31.46 31.08 31.20 0.1M
2021-05-20 31.80 31.98 30.76 31.22 0.1M
2021-05-19 31.98 32.58 31.04 31.50 0.1M
2021-05-18 32.00 32.96 31.98 32.00 0.1M
2021-05-17 31.30 32.50 31.16 32.00 0.2M
2021-05-14 31.00 31.48 30.72 31.24 0.1M
2021-05-13 31.50 31.50 30.72 30.90 0.1M
2021-05-12 31.96 32.12 30.70 30.94 0.1M
2021-05-11 31.92 32.00 31.52 31.96 0.3M
2021-05-10 31.00 32.46 31.00 32.00 0.2M
2021-05-07 31.34 31.48 31.00 31.04 0.1M
2021-05-06 31.76 31.82 31.18 31.34 0.1M
2021-05-05 30.98 31.80 30.98 31.32 0.1M
2021-05-04 31.80 32.00 30.94 30.96 0.1M
2021-04-30 32.00 32.28 31.50 31.60 0.0M
2021-04-29 32.50 32.96 31.60 31.60 0.1M
2021-04-28 30.70 33.76 30.70 32.00 0.3M
2021-04-27 31.70 32.46 30.56 30.70 0.2M
2021-04-26 32.70 32.88 31.40 31.50 0.1M
2021-04-23 33.06 33.42 32.34 32.40 0.5M
2021-04-22 33.46 33.84 33.00 33.50 0.0M
2021-04-21 34.00 34.02 33.40 33.76 0.0M
2021-04-20 33.44 34.00 33.42 33.84 0.0M
2021-04-19 34.00 34.04 33.30 33.30 0.1M
2021-04-16 34.00 34.04 33.82 34.00 0.0M
2021-04-15 34.02 34.02 33.22 34.00 0.1M
2021-04-14 33.40 34.04 33.00 34.00 0.1M
2021-04-13 33.90 34.02 33.32 33.40 0.1M
2021-04-12 33.80 34.08 33.46 33.98 0.3M
2021-04-09 33.50 33.84 32.82 33.60 0.3M
2021-04-08 33.48 33.48 32.58 32.78 0.0M
2021-04-07 33.00 33.74 32.86 33.06 0.0M
2021-04-06 32.30 33.18 31.62 32.96 0.4M
2021-04-01 32.80 32.82 31.40 31.50 0.0M
2021-03-31 32.50 32.80 31.75 32.00 1.1M
2021-03-30 32.00 32.85 31.85 32.60 0.1M
2021-03-29 31.90 32.45 31.65 31.95 0.2M
2021-03-26 30.60 31.75 30.60 31.35 0.1M
2021-03-25 31.60 31.85 30.00 30.90 0.2M
2021-03-24 32.00 32.90 31.45 31.70 0.3M
2021-03-23 32.85 32.85 32.00 32.00 0.1M
2021-03-22 32.55 33.95 32.50 32.85 0.0M
2021-03-19 33.50 33.65 32.85 33.00 0.2M
2021-03-18 33.50 34.15 33.50 33.90 0.1M
2021-03-17 33.60 34.40 33.10 34.00 0.1M
2021-03-16 34.25 34.65 33.60 34.50 0.1M
2021-03-15 33.85 34.40 33.60 34.20 0.1M
2021-03-12 33.00 33.85 32.85 33.75 0.1M
2021-03-11 33.30 33.40 32.20 32.85 0.0M
2021-03-10 32.10 33.10 32.10 33.10 0.1M
2021-03-09 32.50 33.20 31.50 31.70 0.2M
2021-03-08 32.00 32.65 31.80 32.60 0.1M
2021-03-05 32.75 32.75 31.45 32.00 0.3M
2021-03-04 31.80 33.00 31.45 33.00 0.1M
2021-03-03 33.00 33.50 31.55 31.80 0.1M
2021-03-02 32.95 33.60 32.25 33.00 0.1M
2021-03-01 31.95 32.90 31.90 32.65 0.1M
2021-02-26 32.50 32.85 30.70 31.95 0.1M
2021-02-25 34.00 34.00 33.00 33.50 0.1M
2021-02-24 33.50 34.00 32.80 34.00 0.1M
2021-02-23 33.25 33.90 31.50 33.65 0.1M
2021-02-22 33.40 33.80 32.75 33.80 0.2M
2021-02-19 33.65 34.20 33.65 34.00 0.1M
2021-02-18 34.30 34.30 33.30 34.00 0.1M
2021-02-17 34.50 35.00 34.00 34.30 0.2M
2021-02-16 33.60 34.85 33.50 34.50 0.2M
2021-02-15 32.80 34.00 32.35 33.60 0.2M
2021-02-12 32.80 32.95 31.75 32.20 0.1M
2021-02-11 32.25 33.10 31.70 32.80 0.2M
2021-02-10 32.40 32.65 31.50 32.35 0.1M
2021-02-09 32.00 32.45 31.50 32.20 0.2M
2021-02-08 30.50 33.35 30.30 32.40 0.6M
2021-02-05 29.70 30.50 29.10 30.30 0.2M
2021-02-04 29.10 29.85 28.75 29.50 0.1M
2021-02-03 28.40 29.30 27.70 28.60 0.3M
2021-02-02 28.45 28.45 28.00 28.30 0.0M
2021-02-01 28.40 28.50 27.65 28.10 0.1M
2021-01-29 28.20 28.35 27.30 28.35 0.1M
2021-01-28 28.00 28.50 27.10 28.20 0.1M
2021-01-27 28.45 29.00 27.50 28.30 0.1M
2021-01-26 28.10 28.40 27.60 28.10 0.1M
2021-01-25 28.25 28.50 27.10 27.90 0.1M
2021-01-22 28.20 28.50 27.65 28.25 0.1M
2021-01-21 28.00 28.65 27.85 27.85 0.1M
2021-01-20 27.70 28.15 27.55 28.00 0.0M
2021-01-19 28.10 28.45 27.50 27.55 0.1M
2021-01-18 27.45 28.10 27.45 28.10 0.1M
2021-01-15 27.85 28.30 27.05 27.35 0.1M
2021-01-14 27.40 28.55 27.20 27.30 0.1M
2021-01-13 28.80 28.85 26.70 27.20 0.6M
2021-01-12 29.10 29.50 28.55 29.00 0.2M
2021-01-11 30.00 30.10 28.80 29.30 0.1M
2021-01-08 29.50 30.15 29.45 30.00 0.3M
2021-01-07 30.00 30.15 28.80 29.50 0.1M
2021-01-05 30.70 30.70 29.25 29.90 0.2M
2021-01-04 28.00 30.75 28.00 30.75 0.3M