Budimex

BDXP
🏛️ 波兰 →
505.20
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
2021-12-30 234.50 236.50 227.00 227.00 0.0M
2021-12-29 234.00 234.50 230.00 234.50 0.0M
2021-12-28 229.50 233.50 228.00 229.50 0.0M
2021-12-27 225.50 230.00 222.50 229.50 0.0M
2021-12-23 230.00 231.50 217.00 222.50 0.0M
2021-12-22 233.00 234.00 225.00 228.00 0.0M
2021-12-21 232.00 236.00 230.00 233.00 0.0M
2021-12-20 226.00 234.00 223.00 232.00 0.0M
2021-12-17 235.00 235.00 222.00 222.50 0.0M
2021-12-16 218.00 236.00 215.00 235.50 0.0M
2021-12-15 226.00 226.00 219.00 219.50 0.0M
2021-12-14 229.00 234.00 222.50 223.00 0.0M
2021-12-13 235.00 238.50 227.50 227.50 0.0M
2021-12-10 248.00 248.00 235.00 235.00 0.0M
2021-12-09 250.00 251.00 245.00 249.50 0.0M
2021-12-08 250.00 252.00 248.50 250.50 0.0M
2021-12-07 247.00 249.50 247.00 248.00 0.0M
2021-12-06 246.00 247.00 244.00 245.00 0.0M
2021-12-03 236.00 246.00 235.00 246.00 0.0M
2021-12-02 233.50 235.50 229.00 235.00 0.0M
2021-12-01 218.00 233.50 217.50 233.50 0.0M
2021-11-30 223.50 223.50 217.50 217.50 0.0M
2021-11-29 227.50 232.50 222.50 224.00 0.0M
2021-11-26 234.50 234.50 226.00 233.00 0.0M
2021-11-25 229.00 233.00 228.50 232.00 0.0M
2021-11-24 227.00 229.50 226.00 226.50 0.0M
2021-11-23 227.00 229.00 226.00 226.00 0.0M
2021-11-22 236.00 236.00 226.00 227.00 0.0M
2021-11-19 233.00 237.50 231.00 234.50 0.0M
2021-11-18 237.50 237.50 232.00 233.00 0.0M
2021-11-17 245.00 246.00 237.50 237.50 0.0M
2021-11-16 247.50 249.50 241.50 244.50 0.0M
2021-11-15 248.00 248.50 240.50 245.00 0.0M
2021-11-12 259.00 259.00 244.00 246.00 0.0M
2021-11-10 250.00 257.50 250.00 257.00 0.0M
2021-11-09 249.50 250.50 248.00 250.00 0.0M
2021-11-08 248.00 249.50 245.00 249.50 0.0M
2021-11-05 243.00 248.00 240.00 247.00 0.0M
2021-11-04 241.50 243.50 235.00 241.50 0.0M
2021-11-03 235.00 245.00 233.00 241.00 0.0M
2021-11-02 254.00 254.50 238.50 238.50 0.0M
2021-10-29 257.00 257.00 251.50 255.00 0.0M
2021-10-28 260.00 263.50 255.50 258.00 0.0M
2021-10-27 268.00 268.00 246.00 259.50 0.1M
2021-10-26 268.00 269.00 266.00 269.00 0.0M
2021-10-25 269.50 269.50 264.50 268.50 0.0M
2021-10-22 269.00 270.50 267.00 269.50 0.0M
2021-10-21 271.50 272.00 267.00 269.00 0.0M
2021-10-20 278.00 278.00 272.00 272.00 0.0M
2021-10-19 280.50 280.50 277.00 278.00 0.0M
2021-10-18 281.50 281.50 277.00 280.00 0.0M
2021-10-15 282.50 282.50 274.50 282.00 0.0M
2021-10-14 278.50 280.50 277.50 278.00 0.0M
2021-10-13 279.00 282.00 276.00 279.00 0.0M
2021-10-12 289.50 289.50 276.50 278.00 0.0M
2021-10-11 288.00 289.50 286.00 289.00 0.0M
2021-10-08 286.00 288.00 285.50 287.50 0.0M
2021-10-07 297.00 300.00 295.50 299.50 0.0M
2021-10-06 296.00 297.00 292.50 295.00 0.0M
2021-10-05 300.00 300.00 295.00 295.00 0.0M
2021-10-04 300.00 302.00 298.50 299.00 0.0M
2021-10-01 302.00 302.50 298.00 299.50 0.0M
2021-09-30 302.00 305.50 300.00 300.50 0.0M
2021-09-29 302.00 307.50 301.00 301.50 0.0M
2021-09-28 310.00 310.00 301.00 301.50 0.0M
2021-09-27 309.00 311.00 306.00 307.50 0.0M
2021-09-24 309.00 311.00 307.50 311.00 0.0M
2021-09-23 309.00 310.00 307.00 307.00 0.0M
2021-09-22 308.00 308.50 306.00 308.00 0.0M
2021-09-21 302.00 308.50 301.50 306.00 0.0M
2021-09-20 309.50 309.50 299.00 302.00 0.0M
2021-09-17 316.50 316.50 309.00 309.00 0.0M
2021-09-16 311.00 315.50 311.00 315.50 0.0M
2021-09-15 312.00 315.00 310.00 311.00 0.0M
2021-09-14 312.00 314.00 310.50 312.00 0.0M
2021-09-13 308.00 314.00 306.50 311.00 0.0M
2021-09-10 303.00 305.00 302.50 304.00 0.0M
2021-09-09 302.50 305.00 300.50 303.00 0.0M
2021-09-08 308.00 308.00 301.00 301.00 0.0M
2021-09-07 309.00 310.00 304.00 308.50 0.0M
2021-09-06 308.00 310.00 303.50 309.00 0.0M
2021-09-03 300.50 308.00 300.00 308.00 0.0M
2021-09-02 295.00 300.00 295.00 300.00 0.0M
2021-09-01 296.00 299.50 295.50 298.00 0.0M
2021-08-31 305.00 305.00 290.00 296.00 0.0M
2021-08-30 297.00 305.00 296.50 305.00 0.0M
2021-08-27 300.50 301.00 295.50 297.50 0.0M
2021-08-26 296.50 301.50 295.00 298.00 0.0M
2021-08-25 299.00 299.50 294.50 294.50 0.0M
2021-08-24 298.00 299.00 295.50 299.00 0.0M
2021-08-23 300.00 303.00 292.50 296.00 0.0M
2021-08-20 298.00 300.50 296.00 298.00 0.0M
2021-08-19 304.00 307.00 296.50 298.00 0.0M
2021-08-18 308.00 308.50 307.00 308.50 0.0M
2021-08-17 302.00 308.00 300.00 307.00 0.0M
2021-08-16 302.00 302.00 299.00 300.00 0.0M
2021-08-13 302.00 302.00 296.00 300.00 0.0M
2021-08-12 300.00 302.00 300.00 301.00 0.0M
2021-08-11 300.00 304.00 298.00 300.00 0.0M
2021-08-10 294.00 303.50 292.50 300.00 0.0M
2021-08-09 295.50 295.50 288.00 291.50 0.0M
2021-08-06 295.50 296.00 290.00 295.00 0.0M
2021-08-05 295.00 298.00 288.00 294.00 0.0M
2021-08-04 290.00 294.00 286.00 294.00 0.0M
2021-08-03 299.50 299.50 286.00 290.00 0.0M
2021-08-02 293.00 300.00 293.00 297.00 0.0M
2021-07-30 287.00 292.00 283.50 292.00 0.0M
2021-07-29 287.50 288.50 282.00 285.00 0.0M
2021-07-28 275.00 286.00 275.00 286.00 0.0M
2021-07-27 282.00 284.50 274.00 274.00 0.0M
2021-07-26 276.50 283.50 276.50 281.00 0.0M
2021-07-23 272.00 272.00 269.00 271.00 0.0M
2021-07-22 271.00 276.00 270.00 271.00 0.0M
2021-07-21 269.00 272.00 267.00 272.00 0.0M
2021-07-20 268.00 269.50 265.00 268.00 0.0M
2021-07-19 274.00 274.00 268.50 269.50 0.0M
2021-07-16 274.50 274.50 271.50 273.50 0.0M
2021-07-15 273.50 275.00 270.50 272.50 0.0M
2021-07-14 272.00 274.00 270.00 273.50 0.0M
2021-07-13 270.00 273.00 270.00 272.00 0.0M
2021-07-12 272.50 278.50 269.00 270.00 0.0M
2021-07-09 268.50 272.00 268.50 271.00 0.0M
2021-07-08 271.00 272.00 267.00 268.50 0.0M
2021-07-07 272.00 273.00 270.00 271.00 0.0M
2021-07-06 274.00 275.00 268.00 268.00 0.0M
2021-07-05 274.00 276.50 270.50 273.50 0.0M
2021-07-02 276.50 279.50 274.00 274.00 0.0M
2021-07-01 279.50 283.00 274.00 275.50 0.0M
2021-06-30 281.00 287.50 280.00 280.00 0.0M
2021-06-29 285.00 287.00 280.50 281.00 0.0M
2021-06-28 284.00 292.50 281.00 285.00 0.0M
2021-06-25 290.50 290.50 283.50 283.50 0.0M
2021-06-24 286.50 289.00 283.00 289.00 0.0M
2021-06-23 287.00 287.00 282.00 283.00 0.0M
2021-06-22 286.00 287.00 281.00 285.00 0.0M
2021-06-21 280.50 286.00 277.00 282.00 0.0M
2021-06-18 283.00 287.00 280.50 282.00 0.0M
2021-06-17 285.00 286.50 280.50 285.50 0.0M
2021-06-16 285.50 288.00 285.50 287.00 0.0M
2021-06-15 290.00 291.00 286.00 288.50 0.0M
2021-06-14 289.00 289.00 285.00 288.50 0.0M
2021-06-11 286.00 289.00 285.00 285.50 0.0M
2021-06-10 292.50 293.00 287.00 287.00 0.0M
2021-06-09 294.50 294.50 290.00 292.50 0.0M
2021-06-08 288.00 296.00 287.50 291.00 0.1M
2021-06-07 299.00 299.00 287.00 287.50 0.0M
2021-06-04 300.50 300.50 296.00 298.50 0.0M
2021-06-02 302.00 302.50 295.00 295.00 0.0M
2021-06-01 302.00 304.00 298.50 299.00 0.0M
2021-05-31 296.00 301.00 290.50 298.50 0.0M
2021-05-28 314.50 314.50 305.00 306.00 0.0M
2021-05-27 315.00 317.50 311.50 313.50 0.0M
2021-05-26 315.50 315.50 310.00 315.00 0.0M
2021-05-25 314.50 315.50 308.00 315.50 0.0M
2021-05-24 307.00 315.00 307.00 314.50 0.0M
2021-05-21 301.50 307.00 300.00 306.00 0.0M
2021-05-20 300.00 302.00 298.00 299.00 0.0M
2021-05-19 299.00 302.00 297.00 299.00 0.0M
2021-05-18 301.00 304.50 298.00 298.00 0.0M
2021-05-17 304.00 304.00 298.50 299.50 0.0M
2021-05-14 295.50 301.00 293.50 301.00 0.0M
2021-05-13 300.00 300.00 292.00 295.00 0.0M
2021-05-12 299.00 302.50 298.50 298.50 0.0M
2021-05-11 301.50 301.50 298.50 299.00 0.0M
2021-05-10 301.50 304.50 300.00 302.00 0.0M
2021-05-07 298.00 301.50 297.50 300.00 0.0M
2021-05-06 291.50 299.00 291.50 297.50 0.0M
2021-05-05 289.00 297.50 287.00 291.00 0.0M
2021-05-04 300.00 301.00 285.50 285.50 0.0M
2021-04-30 295.00 305.00 295.00 297.00 0.0M
2021-04-29 293.50 296.50 291.00 291.00 0.0M
2021-04-28 300.00 302.50 295.00 295.00 0.0M
2021-04-27 297.00 302.00 296.00 299.50 0.0M
2021-04-26 295.00 302.50 292.50 297.00 0.0M
2021-04-23 295.00 299.50 293.50 299.00 0.0M
2021-04-22 287.00 299.50 287.00 295.00 0.0M
2021-04-21 307.00 307.00 282.50 285.00 0.0M
2021-04-20 304.00 306.00 301.50 302.00 0.0M
2021-04-19 310.00 310.50 303.50 303.50 0.0M
2021-04-16 312.00 312.00 308.50 309.50 0.0M
2021-04-15 310.00 314.00 309.50 310.50 0.0M
2021-04-14 307.00 309.50 305.00 306.00 0.0M
2021-04-13 310.00 310.00 304.50 305.50 0.0M
2021-04-12 310.50 312.00 307.50 310.00 0.0M
2021-04-09 310.00 313.00 306.00 309.00 0.0M
2021-04-08 306.50 308.50 305.00 308.50 0.0M
2021-04-07 306.00 309.50 304.50 307.00 0.0M
2021-04-06 311.50 312.00 308.00 308.00 0.0M
2021-04-01 303.50 311.50 303.50 310.00 0.0M
2021-03-31 305.50 311.50 303.50 306.00 0.0M
2021-03-30 310.00 312.00 304.00 305.00 0.0M
2021-03-29 306.00 311.00 302.00 307.00 0.0M
2021-03-26 298.00 308.00 298.00 306.00 0.0M
2021-03-25 305.00 308.00 297.00 297.00 0.0M
2021-03-24 307.00 307.00 300.50 305.00 0.0M
2021-03-23 308.00 308.00 302.50 305.00 0.0M
2021-03-22 304.00 308.00 304.00 307.00 0.0M
2021-03-19 304.00 309.50 304.00 304.50 0.0M
2021-03-18 307.00 309.50 304.50 304.50 0.0M
2021-03-17 316.50 320.00 304.00 305.00 0.0M
2021-03-16 315.00 319.50 311.50 316.50 0.0M
2021-03-15 310.00 314.00 308.00 308.00 0.0M
2021-03-12 308.00 313.00 307.00 310.00 0.0M
2021-03-11 310.00 312.50 305.00 307.00 0.0M
2021-03-10 303.00 314.00 303.00 305.50 0.0M
2021-03-09 309.00 310.00 304.00 304.00 0.0M
2021-03-08 311.00 314.50 304.50 309.00 0.0M
2021-03-05 312.00 312.50 301.00 312.00 0.0M
2021-03-04 318.00 318.00 308.00 310.00 0.0M
2021-03-03 321.50 321.50 314.00 314.00 0.0M
2021-03-02 325.50 325.50 312.00 312.00 0.0M
2021-03-01 335.00 335.50 323.00 323.00 0.0M
2021-02-26 327.50 346.50 317.50 346.50 0.0M
2021-02-25 320.00 327.50 316.50 327.50 0.0M
2021-02-24 318.50 323.50 311.00 319.00 0.0M
2021-02-23 316.00 316.00 309.00 315.00 0.0M
2021-02-22 325.00 325.00 309.00 314.00 0.0M
2021-02-19 309.00 314.00 309.00 310.50 0.0M
2021-02-18 326.50 326.50 308.50 310.00 0.0M
2021-02-17 320.00 328.00 318.00 325.00 0.0M
2021-02-16 318.00 328.00 317.00 321.50 0.0M
2021-02-15 320.00 321.50 316.00 319.50 0.0M
2021-02-12 320.00 320.00 315.00 320.00 0.0M
2021-02-11 310.50 320.00 307.00 315.50 0.0M
2021-02-10 322.00 322.00 304.00 309.00 0.0M
2021-02-09 326.00 326.00 321.00 322.00 0.0M
2021-02-08 327.00 327.00 323.00 324.00 0.0M
2021-02-05 320.00 325.00 318.00 323.00 0.0M
2021-02-04 320.00 323.00 318.50 320.00 0.0M
2021-02-03 323.50 323.50 317.50 320.00 0.1M
2021-02-02 326.00 327.00 319.50 323.00 0.0M
2021-02-01 321.50 327.50 320.50 323.00 0.0M
2021-01-29 325.00 329.00 319.00 323.00 0.0M
2021-01-28 321.50 328.00 314.50 321.00 0.0M
2021-01-27 335.00 335.00 322.00 322.50 0.0M
2021-01-26 325.00 332.00 320.00 327.00 0.0M
2021-01-25 329.00 333.00 319.50 325.00 0.0M
2021-01-22 320.00 333.00 320.00 326.00 0.0M
2021-01-21 325.00 330.00 320.00 320.00 0.0M
2021-01-20 335.00 337.00 329.00 330.00 0.0M
2021-01-19 341.00 341.00 337.00 338.00 0.0M
2021-01-18 340.00 349.00 337.50 342.00 0.0M
2021-01-15 330.00 341.50 327.00 341.50 0.0M
2021-01-14 310.00 341.00 309.00 339.00 0.0M
2021-01-13 305.00 305.00 295.00 298.00 0.0M
2021-01-12 305.00 307.00 303.00 305.00 0.0M
2021-01-11 305.50 308.50 302.00 304.00 0.0M
2021-01-08 313.00 314.00 303.00 305.50 0.0M
2021-01-07 316.00 316.00 308.00 311.50 0.0M
2021-01-05 312.00 318.00 311.00 316.50 0.0M
2021-01-04 309.00 322.00 309.00 317.50 0.0M