BBI Development Narodowy

BBD
🏛️ 波兰 →
5.25
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
2021-12-30 5.00 5.06 5.00 5.06 0.0M
2021-12-29 5.00 5.10 5.00 5.10 0.0M
2021-12-28 5.02 5.10 4.96 5.10 0.0M
2021-12-27 5.04 5.14 4.96 5.14 0.0M
2021-12-23 4.93 5.14 4.93 5.14 0.0M
2021-12-22 4.98 5.06 4.89 4.91 0.2M
2021-12-21 4.84 5.00 4.83 4.87 0.1M
2021-12-20 5.00 5.12 4.81 5.08 0.0M
2021-12-17 5.00 5.14 5.00 5.14 0.0M
2021-12-16 5.00 5.20 5.00 5.16 0.0M
2021-12-15 5.00 5.20 5.00 5.00 0.0M
2021-12-14 5.14 5.22 5.00 5.20 0.0M
2021-12-13 5.00 5.26 4.95 5.24 0.0M
2021-12-10 5.24 5.24 5.00 5.06 0.3M
2021-12-09 5.20 5.26 5.08 5.26 0.0M
2021-12-08 5.16 5.30 5.08 5.28 0.0M
2021-12-07 5.10 5.40 5.10 5.30 0.0M
2021-12-06 5.50 5.50 5.16 5.42 0.0M
2021-12-03 5.30 5.52 5.26 5.26 0.0M
2021-12-02 5.24 5.54 5.24 5.32 0.0M
2021-12-01 5.40 5.52 5.30 5.50 0.0M
2021-11-30 5.28 5.50 5.28 5.40 0.0M
2021-11-29 5.24 5.40 5.24 5.40 0.0M
2021-11-26 5.42 5.54 5.30 5.52 0.0M
2021-11-25 5.56 5.56 5.30 5.54 0.0M
2021-11-24 5.56 5.56 5.56 5.56 0.0M
2021-11-23 5.56 5.80 5.52 5.54 0.0M
2021-11-22 5.54 5.78 5.54 5.78 0.0M
2021-11-19 5.56 5.80 5.56 5.70 0.0M
2021-11-18 5.52 5.84 5.52 5.84 0.0M
2021-11-17 5.68 5.84 5.38 5.84 0.0M
2021-11-16 5.88 5.90 5.68 5.68 0.0M
2021-11-15 5.56 5.96 5.30 5.92 0.0M
2021-11-12 5.74 5.90 5.54 5.90 0.0M
2021-11-09 5.54 5.74 5.54 5.74 0.0M
2021-11-08 5.54 5.54 5.54 5.54 0.0M
2021-11-05 5.50 5.72 5.38 5.72 0.0M
2021-11-04 5.22 5.50 5.22 5.50 0.0M
2021-11-03 5.26 5.74 5.22 5.72 0.0M
2021-11-02 5.26 5.78 5.26 5.76 0.0M
2021-10-29 5.58 5.58 5.12 5.22 0.0M
2021-10-28 5.56 5.82 5.56 5.56 0.0M
2021-10-27 5.80 5.80 5.70 5.80 0.0M
2021-10-26 5.96 5.96 5.42 5.80 0.0M
2021-10-25 5.80 5.96 5.76 5.76 0.0M
2021-10-22 5.96 5.98 5.96 5.98 0.0M
2021-10-21 5.80 5.94 5.76 5.94 0.0M
2021-10-20 5.82 5.98 5.80 5.80 0.0M
2021-10-19 5.90 6.02 5.80 5.80 0.0M
2021-10-18 6.04 6.08 5.90 5.90 0.0M
2021-10-15 5.96 6.04 5.96 6.04 0.0M
2021-10-14 5.92 6.10 5.92 5.96 0.0M
2021-10-13 5.98 6.10 5.98 5.98 0.0M
2021-10-12 6.00 6.10 6.00 6.10 0.0M
2021-10-11 5.86 6.14 5.86 6.00 0.1M
2021-10-08 5.92 6.00 5.78 6.00 0.0M
2021-10-07 6.14 6.16 5.90 5.92 0.0M
2021-10-06 5.80 6.10 5.76 6.00 0.0M
2021-10-05 5.96 6.00 5.80 6.00 0.0M
2021-10-04 6.10 6.10 5.98 6.00 0.0M
2021-10-01 6.22 6.22 5.98 6.00 0.0M
2021-09-30 5.96 6.26 5.96 6.22 0.0M
2021-09-29 5.98 5.98 5.98 5.98 0.0M
2021-09-28 5.96 5.96 5.96 5.96 0.0M
2021-09-24 5.98 6.20 5.96 6.20 0.0M
2021-09-23 6.04 6.18 5.98 6.00 0.0M
2021-09-22 6.06 6.20 5.94 6.20 0.0M
2021-09-21 5.98 6.22 5.98 6.22 0.0M
2021-09-20 6.12 6.22 6.00 6.22 0.0M
2021-09-17 6.16 6.16 6.12 6.12 0.0M
2021-09-16 6.20 6.34 6.12 6.12 0.0M
2021-09-15 6.34 6.46 6.12 6.12 0.0M
2021-09-14 6.72 6.74 6.34 6.58 0.0M
2021-09-13 6.48 6.76 6.48 6.70 0.0M
2021-09-10 6.44 6.80 6.30 6.56 0.0M
2021-09-09 6.06 6.46 6.06 6.46 0.0M
2021-09-08 6.10 6.36 6.06 6.30 0.0M
2021-09-07 6.44 6.44 6.12 6.30 0.0M
2021-09-06 6.30 6.30 6.22 6.30 0.0M
2021-09-03 6.42 6.50 6.30 6.50 0.0M
2021-09-02 6.32 6.42 6.28 6.42 0.0M
2021-09-01 6.32 6.44 6.24 6.24 0.0M
2021-08-31 6.30 6.56 6.30 6.44 0.0M
2021-08-30 6.40 6.58 6.28 6.56 0.0M
2021-08-27 6.26 6.46 6.24 6.40 0.0M
2021-08-26 6.50 6.50 6.20 6.42 0.0M
2021-08-25 6.42 6.50 6.30 6.50 0.0M
2021-08-24 6.48 6.56 6.42 6.54 0.0M
2021-08-23 6.48 6.58 6.48 6.48 0.0M
2021-08-20 6.64 6.64 6.60 6.60 0.0M
2021-08-19 6.70 6.70 6.48 6.66 0.0M
2021-08-18 6.56 6.72 6.44 6.50 0.0M
2021-08-17 6.84 6.84 6.40 6.72 0.0M
2021-08-16 7.00 7.00 6.62 6.90 0.0M
2021-08-13 6.62 6.86 6.52 6.86 0.0M
2021-08-12 6.10 6.66 5.98 6.66 0.0M
2021-08-11 5.92 6.10 5.92 6.10 0.0M
2021-08-10 6.06 6.06 5.88 6.04 0.0M
2021-08-09 5.86 5.88 5.86 5.88 0.0M
2021-08-06 6.04 6.06 5.92 5.92 0.0M
2021-08-05 5.98 6.00 5.78 6.00 0.0M
2021-08-04 5.88 6.02 5.74 5.78 0.0M
2021-08-03 5.90 6.04 5.86 6.04 0.0M
2021-08-02 6.06 6.06 5.88 5.88 0.0M
2021-07-30 5.94 5.96 5.88 5.88 0.0M
2021-07-29 5.92 5.92 5.88 5.92 0.0M
2021-07-28 5.92 6.10 5.88 6.06 0.0M
2021-07-27 6.10 6.14 6.02 6.14 0.0M
2021-07-26 6.04 6.16 6.00 6.14 0.0M
2021-07-23 6.00 6.10 5.90 6.08 0.0M
2021-07-22 5.96 5.96 5.80 5.96 0.0M
2021-07-21 5.76 5.96 5.76 5.96 0.0M
2021-07-20 5.88 5.92 5.78 5.90 0.0M
2021-07-19 5.98 5.98 5.70 5.90 0.1M
2021-07-16 5.96 6.08 5.96 6.08 0.0M
2021-07-15 5.96 6.08 5.96 6.08 0.0M
2021-07-14 5.98 6.00 5.98 5.98 0.0M
2021-07-13 6.02 6.12 5.92 6.12 0.0M
2021-07-12 6.02 6.16 5.94 6.14 0.0M
2021-07-09 5.92 6.12 5.92 6.12 0.0M
2021-07-08 6.16 6.16 5.92 5.92 0.0M
2021-07-07 6.16 6.16 5.98 6.00 0.0M
2021-07-06 6.02 6.16 6.00 6.16 0.0M
2021-07-05 6.16 6.16 6.02 6.02 0.0M
2021-07-02 6.16 6.20 6.02 6.02 0.0M
2021-07-01 5.94 6.18 5.94 6.16 0.0M
2021-06-30 6.14 6.14 5.90 5.96 0.0M
2021-06-29 5.82 6.06 5.82 6.06 0.0M
2021-06-28 5.94 6.04 5.80 5.82 0.0M
2021-06-25 6.00 6.18 5.96 5.96 0.0M
2021-06-24 6.02 6.16 6.00 6.16 0.0M
2021-06-23 6.16 6.16 6.00 6.16 0.0M
2021-06-22 6.16 6.18 5.96 6.18 0.0M
2021-06-21 6.20 6.20 5.94 6.16 0.0M
2021-06-18 5.86 6.20 5.86 6.20 0.0M
2021-06-17 6.18 6.18 5.80 6.06 0.0M
2021-06-16 6.12 6.24 5.98 6.18 0.0M
2021-06-15 5.74 6.12 5.74 6.12 0.0M
2021-06-14 5.74 5.88 5.66 5.80 0.0M
2021-06-11 5.94 5.94 5.76 5.90 0.0M
2021-06-10 6.04 6.04 5.72 5.96 0.0M
2021-06-09 5.94 6.04 5.82 5.98 0.0M
2021-06-08 6.06 6.10 5.86 6.10 0.0M
2021-06-07 6.28 6.28 5.86 6.08 0.0M
2021-06-04 6.26 6.30 6.10 6.30 0.0M
2021-06-02 5.98 6.28 5.86 6.26 0.0M
2021-06-01 5.74 6.00 5.50 5.98 0.1M
2021-05-31 5.30 5.82 5.20 5.82 0.2M
2021-05-28 4.98 5.30 4.93 5.30 0.0M
2021-05-27 4.83 5.00 4.83 4.99 0.0M
2021-05-26 4.76 4.95 4.75 4.95 0.0M
2021-05-25 4.98 4.98 4.80 4.88 0.0M
2021-05-24 5.06 5.08 4.81 5.00 0.0M
2021-05-21 4.80 5.10 4.80 5.04 0.1M
2021-05-20 4.35 4.89 4.28 4.80 0.1M
2021-05-19 4.33 4.37 4.20 4.33 0.1M
2021-05-18 4.24 4.33 4.18 4.33 0.0M
2021-05-17 4.12 4.30 4.12 4.20 0.0M
2021-05-14 4.11 4.30 4.11 4.30 0.0M
2021-05-13 4.12 4.12 4.11 4.11 0.0M
2021-05-12 4.16 4.34 4.16 4.18 0.0M
2021-05-11 4.10 4.29 4.09 4.29 0.0M
2021-05-10 4.20 4.22 4.09 4.12 0.0M
2021-05-07 4.35 4.35 4.13 4.28 0.0M
2021-05-06 4.19 4.35 4.19 4.30 0.0M
2021-05-05 4.25 4.34 4.25 4.25 0.0M
2021-05-04 4.38 4.40 4.30 4.35 0.0M
2021-04-30 4.20 4.20 4.05 4.20 0.0M
2021-04-29 4.01 4.20 4.01 4.02 0.0M
2021-04-28 4.01 4.33 4.00 4.20 0.0M
2021-04-27 4.20 4.20 4.00 4.02 0.0M
2021-04-26 4.23 4.23 4.15 4.20 0.0M
2021-04-23 4.39 4.39 4.23 4.30 0.0M
2021-04-22 4.23 4.39 4.23 4.39 0.0M
2021-04-21 4.26 4.30 4.10 4.30 0.0M
2021-04-20 4.39 4.39 4.25 4.25 0.0M
2021-04-19 4.25 4.39 4.25 4.39 0.0M
2021-04-16 4.37 4.37 4.22 4.37 0.0M
2021-04-15 4.39 4.40 4.25 4.39 0.0M
2021-04-14 4.25 4.40 4.22 4.39 0.0M
2021-04-13 4.40 4.42 4.19 4.25 0.0M
2021-04-12 4.38 4.44 4.38 4.40 0.0M
2021-04-09 4.24 4.39 4.24 4.33 0.0M
2021-04-08 4.28 4.40 4.22 4.33 0.0M
2021-04-07 4.12 4.34 4.12 4.30 0.0M
2021-04-06 4.22 4.22 4.12 4.20 0.0M
2021-04-01 3.92 4.22 3.91 4.22 0.0M
2021-03-31 4.00 4.00 3.92 4.00 0.0M
2021-03-30 4.00 4.00 3.97 3.97 0.0M
2021-03-29 4.09 4.10 3.98 3.98 0.0M
2021-03-26 3.99 3.99 3.93 3.93 0.0M
2021-03-25 4.00 4.05 3.99 4.00 0.0M
2021-03-24 4.10 4.10 3.98 4.09 0.0M
2021-03-23 4.05 4.10 4.05 4.05 0.0M
2021-03-22 4.20 4.30 4.00 4.06 0.0M
2021-03-19 4.06 4.20 4.04 4.20 0.0M
2021-03-18 4.17 4.17 3.97 4.08 0.0M
2021-03-17 4.20 4.20 4.13 4.14 0.0M
2021-03-16 4.28 4.28 4.20 4.20 0.0M
2021-03-15 4.28 4.32 4.27 4.27 0.0M
2021-03-12 4.37 4.39 4.28 4.28 0.0M
2021-03-11 4.29 4.39 4.29 4.32 0.0M
2021-03-10 4.30 4.35 4.29 4.29 0.0M
2021-03-09 4.29 4.31 4.29 4.29 0.0M
2021-03-08 4.50 4.50 4.30 4.30 0.0M
2021-03-05 4.26 4.39 4.24 4.39 0.0M
2021-03-04 4.29 4.30 4.26 4.26 0.0M
2021-03-03 4.40 4.50 4.22 4.47 0.0M
2021-03-02 4.44 4.44 4.32 4.32 0.0M
2021-03-01 4.35 4.47 4.26 4.40 0.0M
2021-02-26 4.35 4.48 4.28 4.47 0.0M
2021-02-25 4.50 4.50 4.30 4.46 0.0M
2021-02-24 4.33 4.50 4.30 4.50 0.0M
2021-02-23 4.40 4.55 4.35 4.54 0.0M
2021-02-22 4.38 4.59 4.35 4.59 0.0M
2021-02-19 4.52 4.52 4.32 4.49 0.0M
2021-02-18 4.44 4.67 4.23 4.50 0.0M
2021-02-17 4.51 4.60 4.51 4.56 0.0M
2021-02-16 4.30 4.67 4.23 4.66 0.0M
2021-02-15 4.28 4.36 4.22 4.30 0.0M
2021-02-12 4.15 4.38 4.10 4.33 0.0M
2021-02-11 4.19 4.28 4.08 4.25 0.0M
2021-02-10 4.53 4.68 4.06 4.06 0.1M
2021-02-09 4.59 4.89 4.50 4.50 0.1M
2021-02-08 4.45 4.59 4.45 4.47 0.0M
2021-02-05 4.46 4.46 4.31 4.46 0.0M
2021-02-04 4.39 4.46 4.27 4.46 0.0M
2021-02-03 4.49 4.54 4.25 4.30 0.0M
2021-02-02 4.08 4.37 4.06 4.37 0.0M
2021-02-01 4.14 4.27 4.00 4.24 0.0M
2021-01-29 4.21 4.30 4.14 4.30 0.0M
2021-01-28 4.12 4.39 4.12 4.39 0.0M
2021-01-27 4.40 4.40 4.16 4.40 0.0M
2021-01-26 4.28 4.47 4.22 4.46 0.0M
2021-01-25 4.35 4.47 4.28 4.47 0.0M
2021-01-22 4.50 4.50 4.35 4.46 0.0M
2021-01-21 4.39 4.60 4.35 4.57 0.0M
2021-01-20 4.11 4.43 4.02 4.39 0.1M
2021-01-19 3.90 4.12 3.90 4.10 0.0M
2021-01-18 3.86 3.87 3.86 3.87 0.0M
2021-01-15 3.92 4.03 3.83 4.00 0.0M
2021-01-14 3.90 3.91 3.90 3.91 0.0M
2021-01-13 3.91 4.00 3.91 3.91 0.0M
2021-01-12 3.91 4.05 3.91 4.05 0.0M
2021-01-11 4.05 4.07 3.91 3.99 0.0M
2021-01-08 3.87 4.09 3.86 4.06 0.0M
2021-01-07 3.64 4.16 3.64 4.12 0.0M
2021-01-05 3.60 3.76 3.50 3.71 0.0M
2021-01-04 3.60 3.78 3.60 3.76 0.0M