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
2023-12-29 634.00 634.00 618.00 626.00 0.0M
2023-12-28 632.00 637.00 627.00 635.00 0.0M
2023-12-27 635.00 639.00 622.00 630.00 0.0M
2023-12-22 623.00 635.00 611.00 622.00 0.0M
2023-12-21 617.00 630.00 605.00 625.00 0.0M
2023-12-20 616.00 627.00 609.00 617.00 0.0M
2023-12-19 610.00 625.00 609.00 615.00 0.0M
2023-12-18 599.00 617.00 599.00 610.00 0.0M
2023-12-15 593.00 610.00 588.00 597.00 0.1M
2023-12-14 586.00 594.00 585.00 592.00 0.0M
2023-12-13 589.00 594.00 578.00 582.00 0.0M
2023-12-12 582.00 595.00 581.00 588.00 0.0M
2023-12-11 577.00 585.00 577.00 580.00 0.0M
2023-12-08 558.00 585.00 556.00 576.00 0.0M
2023-12-07 570.00 570.00 555.00 560.00 0.0M
2023-12-06 568.00 573.00 564.00 570.00 0.0M
2023-12-05 563.00 575.00 558.00 561.00 0.0M
2023-12-04 557.00 565.00 552.00 559.00 0.0M
2023-12-01 554.00 558.00 544.00 557.00 0.0M
2023-11-30 550.00 556.00 544.00 555.00 0.1M
2023-11-29 547.00 563.00 546.00 552.00 0.0M
2023-11-28 558.00 567.00 550.00 555.00 0.0M
2023-11-27 566.00 573.00 544.00 555.00 0.0M
2023-11-24 570.00 585.00 557.00 561.00 0.0M
2023-11-23 561.00 574.00 560.00 564.00 0.0M
2023-11-22 552.00 565.00 542.00 563.00 0.0M
2023-11-21 540.00 554.00 539.00 552.00 0.0M
2023-11-20 544.00 550.00 532.00 536.00 0.0M
2023-11-17 537.00 549.00 534.00 544.00 0.0M
2023-11-16 529.00 549.00 523.00 540.00 0.0M
2023-11-15 520.00 535.00 513.00 529.00 0.0M
2023-11-14 479.50 520.00 476.00 519.00 0.0M
2023-11-13 477.50 479.00 473.50 477.00 0.0M
2023-11-10 477.00 477.50 471.50 475.00 0.0M
2023-11-09 475.00 478.00 471.00 476.50 0.0M
2023-11-08 472.50 476.00 470.00 474.00 0.0M
2023-11-07 477.00 477.00 463.50 472.50 0.0M
2023-11-06 475.50 478.00 473.00 476.00 0.0M
2023-11-03 476.00 480.50 473.50 477.00 0.0M
2023-11-02 471.00 487.00 471.00 476.00 0.0M
2023-10-31 467.50 472.00 462.00 470.00 0.0M
2023-10-30 468.50 469.50 460.00 467.50 0.0M
2023-10-27 463.00 466.50 450.00 458.50 0.0M
2023-10-26 474.50 475.50 461.00 462.50 0.0M
2023-10-25 475.00 480.00 462.00 474.50 0.0M
2023-10-24 461.50 475.00 456.50 467.50 0.0M
2023-10-23 465.00 473.00 455.00 462.00 0.0M
2023-10-20 475.00 476.50 456.00 464.50 0.0M
2023-10-19 486.50 486.50 473.00 477.50 0.0M
2023-10-18 507.00 510.00 482.00 486.50 0.2M
2023-10-17 499.00 524.00 499.00 507.00 0.0M
2023-10-16 487.00 511.00 487.00 498.00 0.0M
2023-10-13 469.00 492.00 465.50 483.50 0.0M
2023-10-12 464.00 474.50 460.00 463.00 0.0M
2023-10-11 452.50 465.00 447.00 461.50 0.1M
2023-10-10 450.00 462.50 436.50 453.00 0.1M
2023-10-09 404.00 449.50 402.50 449.50 0.0M
2023-10-06 407.50 415.00 396.00 405.50 0.0M
2023-10-05 443.00 443.00 407.50 407.50 0.0M
2023-10-04 430.00 448.00 422.50 442.50 0.1M
2023-10-03 433.50 433.50 418.50 427.50 0.0M
2023-10-02 435.00 446.50 433.50 434.00 0.0M
2023-09-29 432.00 440.00 432.00 434.50 0.0M
2023-09-28 428.50 435.00 419.50 432.00 0.0M
2023-09-27 418.50 435.50 418.50 428.50 0.0M
2023-09-26 427.00 427.50 414.50 420.50 0.0M
2023-09-25 430.00 434.00 426.00 430.00 0.0M
2023-09-22 438.00 438.00 424.00 434.00 0.0M
2023-09-21 440.00 444.00 437.00 440.50 0.0M
2023-09-20 436.00 446.50 435.50 443.00 0.0M
2023-09-19 432.50 439.50 431.00 435.50 0.0M
2023-09-18 430.00 431.50 421.50 428.00 0.0M
2023-09-15 424.50 428.00 419.00 425.00 0.1M
2023-09-14 422.00 431.50 409.00 424.50 0.0M
2023-09-13 417.00 419.00 402.50 418.50 0.0M
2023-09-12 409.00 416.00 402.00 415.00 0.0M
2023-09-11 418.00 422.00 406.00 408.50 0.0M
2023-09-08 435.50 436.50 415.00 417.50 0.0M
2023-09-07 425.00 442.00 420.00 436.50 0.0M
2023-09-06 448.00 448.00 427.00 428.50 0.1M
2023-09-05 445.50 450.50 442.00 449.50 0.1M
2023-09-04 446.00 450.50 442.00 446.00 0.0M
2023-09-01 450.00 458.00 432.00 446.00 0.1M
2023-08-31 474.00 475.00 450.00 450.00 1.3M
2023-08-30 473.50 475.00 469.50 471.50 0.1M
2023-08-29 470.00 475.00 469.00 473.50 0.1M
2023-08-28 475.00 478.00 470.50 470.50 0.1M
2023-08-25 480.50 480.50 472.50 475.00 0.1M
2023-08-24 482.00 486.00 477.00 479.50 0.1M
2023-08-23 487.00 488.00 476.00 481.00 0.1M
2023-08-22 470.00 494.00 470.00 487.00 0.1M
2023-08-21 477.00 478.00 467.00 474.00 0.0M
2023-08-18 494.00 494.50 477.50 483.00 0.1M
2023-08-17 489.50 500.00 487.50 494.00 0.1M
2023-08-16 498.00 546.00 483.50 488.00 0.1M
2023-08-14 483.00 505.00 474.00 498.50 0.1M
2023-08-11 453.00 492.50 449.00 486.50 0.2M
2023-08-10 416.00 425.00 416.00 419.50 0.0M
2023-08-09 424.50 425.00 413.00 416.00 0.0M
2023-08-08 415.00 427.50 412.00 423.00 0.0M
2023-08-07 424.50 424.50 415.00 416.00 0.0M
2023-08-04 418.00 427.50 418.00 424.50 0.0M
2023-08-03 423.00 423.00 413.00 415.00 0.0M
2023-08-02 418.50 423.50 414.00 416.50 0.0M
2023-08-01 413.00 425.50 413.00 419.50 0.0M
2023-07-31 418.00 420.00 407.00 412.50 0.0M
2023-07-28 419.00 428.00 416.00 422.50 0.0M
2023-07-27 435.50 443.50 418.00 418.00 0.0M
2023-07-26 451.50 455.50 435.00 437.50 0.0M
2023-07-25 444.00 453.50 444.00 450.00 0.0M
2023-07-24 450.00 453.00 440.50 443.50 0.0M
2023-07-21 452.00 457.50 436.00 450.00 0.0M
2023-07-20 439.50 460.00 435.00 453.00 0.0M
2023-07-19 415.50 444.00 408.50 440.00 0.0M
2023-07-18 398.00 415.50 398.00 415.00 0.0M
2023-07-17 392.00 402.00 391.00 398.00 0.0M
2023-07-14 373.00 395.00 373.00 392.50 0.0M
2023-07-13 373.00 374.50 369.00 372.00 0.0M
2023-07-12 366.00 373.00 366.00 370.50 0.0M
2023-07-11 372.00 373.00 365.50 366.00 0.0M
2023-07-10 368.00 377.00 365.00 372.00 0.0M
2023-07-07 359.50 367.00 356.50 366.50 0.0M
2023-07-06 351.00 361.00 350.00 360.00 0.0M
2023-07-05 356.00 357.50 350.50 351.00 0.0M
2023-07-04 360.00 360.50 355.00 358.00 0.0M
2023-07-03 359.00 363.00 355.50 358.00 0.0M
2023-06-30 360.00 360.00 351.50 359.00 0.0M
2023-06-29 355.00 360.00 352.00 360.00 0.0M
2023-06-28 350.50 355.00 350.00 354.50 0.0M
2023-06-27 354.50 356.50 345.00 349.00 0.0M
2023-06-26 354.50 358.00 353.00 354.50 0.0M
2023-06-23 351.00 357.00 348.00 355.50 0.0M
2023-06-22 358.50 361.00 350.00 353.50 0.0M
2023-06-21 348.00 361.50 347.50 361.50 0.0M
2023-06-20 354.00 354.00 349.00 349.00 0.0M
2023-06-19 351.00 357.50 349.50 354.00 0.0M
2023-06-16 351.00 351.50 345.50 351.50 0.0M
2023-06-15 348.00 351.00 346.00 348.00 0.0M
2023-06-14 346.50 351.00 344.50 348.00 0.0M
2023-06-13 347.50 348.50 342.50 346.00 0.0M
2023-06-12 350.50 351.00 346.00 346.50 0.0M
2023-06-09 347.00 351.00 345.00 351.00 0.0M
2023-06-07 345.00 346.50 341.00 345.00 0.0M
2023-06-06 338.00 345.00 337.00 344.50 0.1M
2023-06-05 340.00 344.50 337.00 338.00 0.0M
2023-06-02 344.50 346.00 341.50 345.00 0.0M
2023-06-01 338.00 346.50 331.00 345.00 0.0M
2023-05-31 342.00 343.00 333.00 336.50 0.0M
2023-05-30 347.00 351.00 338.00 349.50 0.0M
2023-05-29 348.00 352.00 347.00 348.00 0.0M
2023-05-26 344.00 351.00 344.00 350.00 0.0M
2023-05-25 343.00 352.50 341.50 349.00 0.0M
2023-05-24 344.00 345.50 334.50 343.00 0.0M
2023-05-23 362.00 362.50 356.00 358.00 0.0M
2023-05-22 357.00 364.00 356.00 361.00 0.0M
2023-05-19 359.00 359.00 351.00 354.50 0.0M
2023-05-18 358.50 360.00 357.00 359.00 0.0M
2023-05-17 367.00 369.50 354.00 358.50 0.0M
2023-05-16 367.50 368.50 363.50 366.00 0.0M
2023-05-15 369.50 371.50 364.00 366.00 0.0M
2023-05-12 363.00 370.50 362.00 370.50 0.0M
2023-05-11 368.00 368.00 361.00 363.00 0.0M
2023-05-10 366.00 368.50 363.50 366.50 0.0M
2023-05-09 370.00 370.00 361.00 361.00 0.0M
2023-05-08 364.50 373.00 364.50 367.00 0.0M
2023-05-05 367.00 369.00 363.00 366.00 0.0M
2023-05-04 363.00 369.50 362.50 367.00 0.0M
2023-05-02 370.00 370.00 362.00 363.00 0.0M
2023-04-28 365.50 368.00 363.50 366.00 0.0M
2023-04-27 362.00 369.50 362.00 366.00 0.0M
2023-04-26 355.00 369.00 354.00 366.50 0.0M
2023-04-25 356.50 368.00 355.00 366.00 0.0M
2023-04-24 356.50 356.50 352.00 356.50 0.0M
2023-04-21 344.00 355.50 344.00 354.50 0.0M
2023-04-20 353.50 353.50 343.50 343.50 0.0M
2023-04-19 356.00 357.00 353.00 354.00 0.0M
2023-04-18 359.00 359.00 354.00 356.00 0.0M
2023-04-17 355.50 361.00 355.50 357.50 0.0M
2023-04-14 357.00 364.00 352.00 355.50 0.0M
2023-04-13 343.50 354.00 343.00 353.00 0.0M
2023-04-12 345.00 349.50 340.50 344.50 0.0M
2023-04-11 319.50 347.50 319.50 345.50 0.0M
2023-04-06 324.00 324.00 319.00 319.50 0.0M
2023-04-05 321.00 324.00 319.00 321.50 0.0M
2023-04-04 316.50 325.00 315.50 322.00 0.0M
2023-04-03 316.00 322.00 314.00 317.00 0.0M
2023-03-31 317.00 319.50 311.00 315.50 0.0M
2023-03-30 311.00 318.00 311.00 317.50 0.0M
2023-03-29 320.00 321.00 311.50 312.50 0.0M
2023-03-28 314.00 320.00 314.00 320.00 0.0M
2023-03-27 313.00 316.50 310.00 314.00 0.0M
2023-03-24 312.50 317.00 307.00 316.50 0.0M
2023-03-23 317.00 317.00 309.00 309.50 0.0M
2023-03-22 308.00 321.50 307.50 317.00 0.0M
2023-03-21 302.00 311.00 302.00 305.50 0.0M
2023-03-20 307.00 307.00 299.50 301.00 0.0M
2023-03-17 304.50 308.50 303.50 307.00 0.0M
2023-03-16 305.00 305.00 297.00 304.50 0.0M
2023-03-15 310.00 311.00 301.00 303.00 0.0M
2023-03-14 306.50 310.00 303.50 310.00 0.0M
2023-03-13 307.00 311.00 300.50 305.50 0.0M
2023-03-10 308.00 310.00 304.00 309.50 0.0M
2023-03-09 303.50 311.50 299.50 311.00 0.0M
2023-03-08 300.00 306.00 298.00 303.50 0.0M
2023-03-07 290.00 304.00 286.50 302.00 0.0M
2023-03-06 292.50 293.00 286.50 290.00 0.0M
2023-03-03 290.00 292.50 289.50 291.00 0.0M
2023-03-02 291.00 293.00 284.00 291.50 0.0M
2023-03-01 284.00 291.50 282.00 291.00 0.0M
2023-02-28 272.50 281.50 271.00 281.50 0.0M
2023-02-27 275.50 276.00 269.50 270.00 0.0M
2023-02-24 271.50 274.00 270.00 274.00 0.0M
2023-02-23 270.00 271.00 269.00 270.00 0.0M
2023-02-22 270.00 271.00 266.00 270.00 0.0M
2023-02-21 276.00 276.00 269.50 269.50 0.0M
2023-02-20 276.00 276.50 273.00 275.50 0.0M
2023-02-17 273.50 277.00 270.50 276.00 0.0M
2023-02-16 270.00 274.50 267.50 274.50 0.0M
2023-02-15 269.00 271.00 268.50 271.00 0.0M
2023-02-14 270.00 277.00 268.50 272.00 0.0M
2023-02-13 269.00 272.00 267.50 271.00 0.0M
2023-02-10 275.00 275.00 266.50 267.50 0.0M
2023-02-09 268.00 272.00 268.00 272.00 0.0M
2023-02-08 272.00 272.00 268.00 268.00 0.0M
2023-02-07 270.00 274.00 268.00 272.00 0.0M
2023-02-06 285.00 286.00 268.50 270.00 0.0M
2023-02-03 286.00 294.00 284.00 286.00 0.0M
2023-02-02 286.50 287.00 277.50 286.00 0.0M
2023-02-01 278.00 288.00 276.00 284.00 0.0M
2023-01-31 271.50 281.50 271.50 278.00 0.0M
2023-01-30 275.00 275.50 270.50 271.50 0.0M
2023-01-27 274.50 275.50 272.50 275.00 0.0M
2023-01-26 276.00 276.00 272.50 274.00 0.0M
2023-01-25 274.50 275.00 270.50 274.00 0.0M
2023-01-24 276.50 280.50 274.00 274.00 0.0M
2023-01-23 275.00 278.00 275.00 275.00 0.0M
2023-01-20 277.50 279.50 274.00 274.00 0.0M
2023-01-19 281.50 282.50 274.50 277.00 0.0M
2023-01-18 291.50 291.50 283.00 283.00 0.0M
2023-01-17 291.00 292.50 285.00 285.50 0.0M
2023-01-16 290.00 293.50 289.50 291.00 0.0M
2023-01-13 288.00 291.00 286.50 290.00 0.0M
2023-01-12 285.00 293.00 282.00 288.00 0.0M
2023-01-11 286.00 290.00 283.00 284.00 0.0M
2023-01-10 285.00 290.00 284.50 284.50 0.0M
2023-01-09 289.00 294.50 283.50 288.50 0.0M
2023-01-05 293.00 295.00 281.00 282.50 0.0M
2023-01-04 290.00 297.50 289.00 293.00 0.0M
2023-01-03 285.00 294.50 284.00 293.00 0.0M
2023-01-02 283.00 292.00 282.50 285.00 0.0M