Bioton

BIOP
🏛️ 波兰 →
4.46
最后更新: 2025-10-02
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 4.22 4.25 4.16 4.19 0.0M
2021-12-29 4.04 4.25 4.02 4.22 0.1M
2021-12-28 4.06 4.09 3.96 3.96 0.3M
2021-12-27 4.14 4.15 4.04 4.06 0.4M
2021-12-23 4.20 4.20 4.12 4.12 0.1M
2021-12-22 4.22 4.27 4.15 4.20 0.1M
2021-12-21 4.29 4.31 4.22 4.22 0.1M
2021-12-20 4.37 4.37 4.30 4.30 0.1M
2021-12-17 4.44 4.44 4.36 4.39 0.1M
2021-12-16 4.42 4.45 4.41 4.44 0.0M
2021-12-15 4.45 4.46 4.41 4.42 0.0M
2021-12-14 4.46 4.48 4.44 4.45 0.0M
2021-12-13 4.43 4.50 4.43 4.46 0.0M
2021-12-10 4.41 4.50 4.41 4.43 0.0M
2021-12-09 4.43 4.48 4.41 4.42 0.0M
2021-12-08 4.43 4.50 4.40 4.46 0.0M
2021-12-07 4.39 4.45 4.36 4.42 0.0M
2021-12-06 4.48 4.48 4.36 4.39 0.0M
2021-12-03 4.43 4.54 4.38 4.41 0.1M
2021-12-02 4.45 4.49 4.42 4.45 0.0M
2021-12-01 4.47 4.51 4.45 4.49 0.0M
2021-11-30 4.53 4.56 4.42 4.45 0.0M
2021-11-29 4.47 4.53 4.45 4.47 0.1M
2021-11-26 4.60 4.60 4.46 4.47 0.1M
2021-11-25 4.65 4.65 4.59 4.59 0.0M
2021-11-24 4.66 4.68 4.60 4.60 0.1M
2021-11-23 4.65 4.70 4.59 4.59 0.1M
2021-11-22 4.59 4.69 4.56 4.67 0.0M
2021-11-19 4.69 4.69 4.58 4.58 0.0M
2021-11-18 4.66 4.67 4.53 4.63 0.1M
2021-11-17 4.70 4.72 4.63 4.67 0.1M
2021-11-16 4.78 4.78 4.66 4.67 0.0M
2021-11-15 4.82 4.83 4.77 4.78 0.0M
2021-11-12 4.75 4.83 4.75 4.81 0.0M
2021-11-10 4.76 4.83 4.71 4.75 0.0M
2021-11-09 4.84 4.89 4.75 4.75 0.1M
2021-11-08 4.70 4.93 4.70 4.84 0.2M
2021-11-05 4.71 4.72 4.67 4.70 0.0M
2021-11-04 4.68 4.70 4.66 4.69 0.0M
2021-11-03 4.71 4.75 4.66 4.66 0.0M
2021-11-02 4.71 4.85 4.71 4.71 0.1M
2021-10-29 4.72 4.72 4.66 4.68 0.0M
2021-10-28 4.70 4.70 4.67 4.70 0.0M
2021-10-27 4.68 4.70 4.67 4.70 0.0M
2021-10-26 4.70 4.70 4.66 4.68 0.0M
2021-10-25 4.72 4.74 4.69 4.69 0.0M
2021-10-22 4.69 4.74 4.65 4.70 0.0M
2021-10-21 4.74 4.83 4.65 4.71 0.1M
2021-10-20 4.71 4.75 4.70 4.72 0.0M
2021-10-19 4.74 4.78 4.70 4.74 0.0M
2021-10-18 4.78 4.79 4.72 4.75 0.0M
2021-10-15 4.83 4.83 4.73 4.73 0.0M
2021-10-14 4.75 4.80 4.75 4.76 0.0M
2021-10-13 4.80 4.80 4.72 4.75 0.1M
2021-10-12 4.70 4.96 4.70 4.84 0.1M
2021-10-11 4.71 4.72 4.68 4.70 0.0M
2021-10-08 4.68 4.70 4.66 4.68 0.0M
2021-10-07 4.69 4.69 4.60 4.68 0.1M
2021-10-06 4.72 4.72 4.61 4.65 0.1M
2021-10-05 4.75 4.79 4.70 4.74 0.1M
2021-10-04 4.71 4.82 4.71 4.75 0.1M
2021-10-01 4.73 4.78 4.71 4.77 0.0M
2021-09-30 4.74 4.75 4.71 4.73 0.0M
2021-09-29 4.74 4.77 4.66 4.75 0.0M
2021-09-28 4.76 4.84 4.74 4.78 0.0M
2021-09-27 4.79 4.80 4.75 4.76 0.0M
2021-09-24 4.76 4.82 4.76 4.82 0.1M
2021-09-23 4.80 4.85 4.76 4.76 0.0M
2021-09-22 4.78 4.86 4.78 4.82 0.0M
2021-09-21 4.82 4.86 4.77 4.78 0.1M
2021-09-20 4.95 4.95 4.74 4.80 0.1M
2021-09-17 5.00 5.00 4.94 4.94 0.0M
2021-09-16 5.02 5.02 4.95 5.00 0.0M
2021-09-15 5.02 5.05 4.97 4.98 0.0M
2021-09-14 5.04 5.05 4.99 5.02 0.1M
2021-09-13 4.95 5.04 4.92 5.00 0.1M
2021-09-10 4.95 5.00 4.94 4.99 0.0M
2021-09-09 4.95 5.06 4.93 4.95 0.1M
2021-09-08 4.96 4.98 4.93 4.97 0.0M
2021-09-07 5.00 5.00 4.96 4.96 0.0M
2021-09-06 5.01 5.01 4.91 4.94 0.0M
2021-09-03 4.95 5.08 4.95 4.98 0.0M
2021-09-02 4.97 5.02 4.94 4.94 0.1M
2021-09-01 5.00 5.00 4.90 4.98 0.1M
2021-08-31 5.10 5.15 5.05 5.05 0.0M
2021-08-30 5.13 5.14 5.02 5.11 0.0M
2021-08-27 5.23 5.29 4.92 5.10 0.1M
2021-08-26 5.30 5.30 5.20 5.23 0.0M
2021-08-25 5.31 5.38 5.16 5.27 0.1M
2021-08-24 5.31 5.34 5.26 5.30 0.0M
2021-08-23 5.17 5.35 5.16 5.31 0.1M
2021-08-20 5.02 5.21 4.99 5.15 0.1M
2021-08-19 5.09 5.09 4.98 5.02 0.0M
2021-08-18 5.10 5.12 5.02 5.07 0.0M
2021-08-17 4.99 5.12 4.99 5.10 0.1M
2021-08-16 4.99 5.05 4.96 4.99 0.0M
2021-08-13 4.96 5.03 4.96 4.99 0.0M
2021-08-12 5.00 5.00 4.94 4.96 0.0M
2021-08-11 4.98 5.00 4.93 4.99 0.1M
2021-08-10 4.97 5.00 4.96 4.99 0.0M
2021-08-09 4.99 5.04 4.95 4.99 0.0M
2021-08-06 5.01 5.03 4.97 4.99 0.0M
2021-08-05 5.00 5.03 4.95 5.01 0.0M
2021-08-04 5.02 5.04 4.99 5.04 0.0M
2021-08-03 5.07 5.07 5.00 5.05 0.0M
2021-08-02 4.99 5.12 4.99 5.01 0.0M
2021-07-30 4.95 4.99 4.94 4.99 0.0M
2021-07-29 4.97 5.02 4.94 4.98 0.0M
2021-07-28 5.01 5.05 4.95 5.02 0.0M
2021-07-27 4.99 5.03 4.98 5.03 0.0M
2021-07-26 5.02 5.02 4.97 5.00 0.0M
2021-07-23 5.05 5.08 5.01 5.06 0.0M
2021-07-22 5.03 5.14 4.99 5.08 0.0M
2021-07-21 4.98 5.05 4.97 5.05 0.0M
2021-07-20 5.00 5.00 4.97 5.00 0.0M
2021-07-19 5.02 5.08 4.98 5.00 0.1M
2021-07-16 5.03 5.08 5.00 5.06 0.0M
2021-07-15 5.10 5.11 5.03 5.10 0.0M
2021-07-14 5.06 5.11 5.02 5.05 0.0M
2021-07-13 5.05 5.06 4.96 5.05 0.0M
2021-07-12 4.99 5.05 4.90 5.05 0.1M
2021-07-09 5.00 5.08 4.98 5.02 0.1M
2021-07-08 5.14 5.14 4.96 4.98 0.1M
2021-07-07 5.09 5.17 5.07 5.14 0.0M
2021-07-06 5.14 5.17 5.11 5.14 0.0M
2021-07-05 5.04 5.15 5.02 5.14 0.1M
2021-07-02 5.05 5.14 5.02 5.03 0.0M
2021-07-01 5.08 5.12 5.01 5.08 0.1M
2021-06-30 5.20 5.21 5.09 5.09 0.1M
2021-06-29 5.21 5.25 5.18 5.21 0.0M
2021-06-28 5.31 5.31 5.18 5.24 0.1M
2021-06-25 5.30 5.36 5.26 5.32 0.1M
2021-06-24 5.28 5.39 5.26 5.34 0.1M
2021-06-23 5.38 5.40 5.27 5.28 0.1M
2021-06-22 5.39 5.41 5.30 5.35 0.0M
2021-06-21 5.27 5.41 5.25 5.40 0.0M
2021-06-18 5.34 5.45 5.28 5.37 0.0M
2021-06-17 5.33 5.36 5.20 5.34 0.0M
2021-06-16 5.51 5.52 5.27 5.31 0.1M
2021-06-15 5.16 5.67 5.15 5.45 0.5M
2021-06-14 5.20 5.21 5.15 5.20 0.1M
2021-06-11 5.20 5.23 5.17 5.20 0.0M
2021-06-10 5.22 5.28 5.17 5.24 0.0M
2021-06-09 5.19 5.34 5.17 5.26 0.1M
2021-06-08 5.16 5.24 5.13 5.18 0.1M
2021-06-07 5.26 5.28 5.19 5.26 0.1M
2021-06-04 5.30 5.30 5.20 5.27 0.0M
2021-06-02 5.22 5.28 5.19 5.28 0.0M
2021-06-01 5.31 5.34 5.22 5.22 0.1M
2021-05-31 5.25 5.34 5.20 5.32 0.1M
2021-05-28 5.12 5.26 5.12 5.20 0.0M
2021-05-27 5.12 5.26 5.10 5.23 0.1M
2021-05-26 5.14 5.18 5.11 5.12 0.1M
2021-05-25 5.20 5.20 5.10 5.13 0.1M
2021-05-24 5.16 5.21 5.12 5.18 0.0M
2021-05-21 5.16 5.21 5.10 5.18 0.1M
2021-05-20 5.12 5.16 5.08 5.16 0.1M
2021-05-19 5.25 5.27 5.07 5.12 0.2M
2021-05-18 5.25 5.27 5.22 5.25 0.0M
2021-05-17 5.30 5.36 5.21 5.25 0.1M
2021-05-14 5.33 5.42 5.29 5.30 0.1M
2021-05-13 5.38 5.38 5.26 5.33 0.0M
2021-05-12 5.43 5.43 5.28 5.39 0.1M
2021-05-11 5.45 5.45 5.30 5.43 0.2M
2021-05-10 5.46 5.59 5.40 5.53 0.2M
2021-05-07 5.29 5.44 5.28 5.40 0.2M
2021-05-06 5.20 5.34 5.20 5.24 0.1M
2021-05-05 5.40 5.44 5.16 5.29 0.3M
2021-05-04 5.69 5.69 5.34 5.35 0.6M
2021-04-30 6.00 6.03 5.92 5.98 0.1M
2021-04-29 5.82 6.11 5.82 5.98 0.4M
2021-04-28 5.88 5.89 5.79 5.82 0.2M
2021-04-27 5.78 5.87 5.71 5.87 0.1M
2021-04-26 5.80 5.80 5.68 5.80 0.1M
2021-04-23 5.78 5.84 5.70 5.76 0.1M
2021-04-22 5.67 5.78 5.56 5.77 0.1M
2021-04-21 5.72 5.85 5.61 5.64 0.1M
2021-04-20 5.56 5.75 5.42 5.72 0.3M
2021-04-19 5.71 5.75 5.56 5.56 0.1M
2021-04-16 5.75 5.79 5.65 5.67 0.2M
2021-04-15 5.83 5.86 5.75 5.78 0.2M
2021-04-14 5.88 5.88 5.75 5.80 0.1M
2021-04-13 5.96 5.96 5.80 5.86 0.1M
2021-04-12 6.03 6.12 5.91 5.91 0.2M
2021-04-09 5.92 6.04 5.92 6.02 0.2M
2021-04-08 6.04 6.05 5.80 5.90 0.2M
2021-04-07 6.04 6.18 5.95 5.96 0.3M
2021-04-06 5.90 6.17 5.86 6.05 0.5M
2021-04-01 5.70 6.06 5.66 5.81 0.8M
2021-03-31 5.44 5.44 5.33 5.42 0.1M
2021-03-30 5.41 5.59 5.39 5.49 0.1M
2021-03-29 5.48 5.48 5.36 5.40 0.1M
2021-03-26 5.27 5.45 5.25 5.40 0.1M
2021-03-25 5.40 5.41 5.21 5.22 0.1M
2021-03-24 5.42 5.55 5.31 5.37 0.2M
2021-03-23 5.58 5.63 5.38 5.45 0.1M
2021-03-22 5.37 5.73 5.36 5.54 0.4M
2021-03-19 5.56 5.60 5.33 5.36 0.3M
2021-03-18 5.68 5.72 5.46 5.61 0.4M
2021-03-17 5.87 5.88 5.43 5.60 1.0M
2021-03-16 6.50 6.55 5.85 5.95 1.9M
2021-03-15 5.55 6.59 5.55 6.50 3.2M
2021-03-12 5.16 5.46 5.10 5.46 0.3M
2021-03-11 5.18 5.27 5.15 5.22 0.1M
2021-03-10 5.15 5.24 5.07 5.13 0.2M
2021-03-09 5.40 5.40 5.12 5.17 0.2M
2021-03-08 5.09 5.38 4.98 5.33 0.3M
2021-03-05 5.01 5.12 5.00 5.09 0.1M
2021-03-04 5.16 5.28 4.95 5.00 0.3M
2021-03-03 5.51 5.60 5.04 5.17 0.5M
2021-03-02 5.28 5.63 5.27 5.51 0.4M
2021-03-01 4.95 5.30 4.95 5.26 0.2M
2021-02-26 5.00 5.09 4.93 4.97 0.2M
2021-02-25 5.34 5.36 5.07 5.09 0.2M
2021-02-24 4.86 5.34 4.85 5.30 0.7M
2021-02-23 4.57 4.93 4.48 4.85 0.4M
2021-02-22 4.46 4.64 4.41 4.64 0.1M
2021-02-19 4.54 4.54 4.40 4.46 0.1M
2021-02-18 4.52 4.57 4.47 4.47 0.0M
2021-02-17 4.51 4.56 4.41 4.52 0.1M
2021-02-16 4.60 4.60 4.50 4.51 0.1M
2021-02-15 4.40 4.65 4.40 4.52 0.3M
2021-02-12 4.40 4.45 4.36 4.40 0.0M
2021-02-11 4.37 4.43 4.36 4.40 0.0M
2021-02-10 4.39 4.42 4.36 4.37 0.0M
2021-02-09 4.41 4.45 4.36 4.37 0.1M
2021-02-08 4.41 4.45 4.39 4.41 0.0M
2021-02-05 4.38 4.46 4.36 4.39 0.1M
2021-02-04 4.35 4.38 4.28 4.35 0.1M
2021-02-03 4.33 4.38 4.30 4.35 0.0M
2021-02-02 4.36 4.37 4.31 4.34 0.1M
2021-02-01 4.39 4.46 4.36 4.39 0.0M
2021-01-29 4.37 4.43 4.35 4.36 0.0M
2021-01-28 4.40 4.40 4.28 4.33 0.1M
2021-01-27 4.44 4.44 4.33 4.33 0.0M
2021-01-26 4.35 4.52 4.31 4.43 0.1M
2021-01-25 4.38 4.42 4.29 4.35 0.1M
2021-01-22 4.37 4.40 4.32 4.37 0.0M
2021-01-21 4.49 4.50 4.36 4.37 0.1M
2021-01-20 4.50 4.51 4.38 4.49 0.1M
2021-01-19 4.53 4.55 4.46 4.50 0.0M
2021-01-18 4.55 4.58 4.35 4.55 0.1M
2021-01-15 4.60 4.61 4.45 4.53 0.1M
2021-01-14 4.50 4.62 4.46 4.60 0.1M
2021-01-13 4.53 4.58 4.46 4.46 0.0M
2021-01-12 4.44 4.55 4.44 4.48 0.1M
2021-01-11 4.60 4.63 4.50 4.60 0.1M
2021-01-08 4.56 4.70 4.55 4.55 0.1M
2021-01-07 4.46 4.60 4.31 4.53 0.2M
2021-01-05 4.45 4.45 4.35 4.42 0.1M
2021-01-04 4.38 4.50 4.33 4.41 0.1M