IMC SA

IMC
🏛️ 波兰 →
24.20
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
2023-12-29 9.44 9.44 8.80 9.08 0.0M
2023-12-28 9.24 9.38 9.06 9.36 0.0M
2023-12-27 9.20 9.36 9.04 9.10 0.0M
2023-12-22 9.40 9.40 9.18 9.36 0.0M
2023-12-21 9.20 9.38 9.12 9.38 0.0M
2023-12-20 9.68 9.68 9.20 9.34 0.0M
2023-12-19 9.62 9.68 9.36 9.68 0.0M
2023-12-18 9.74 9.74 9.52 9.62 0.0M
2023-12-15 9.88 9.88 9.40 9.58 0.0M
2023-12-14 9.38 9.46 9.04 9.26 0.0M
2023-12-13 9.64 9.64 9.44 9.46 0.0M
2023-12-12 10.00 10.00 9.48 9.54 0.0M
2023-12-11 9.98 9.98 9.76 9.90 0.0M
2023-12-08 10.35 10.35 9.90 9.92 0.0M
2023-12-07 10.40 10.40 10.00 10.35 0.0M
2023-12-06 10.40 10.40 10.25 10.40 0.0M
2023-12-05 10.40 10.45 10.15 10.40 0.0M
2023-12-04 10.30 10.40 10.05 10.40 0.0M
2023-12-01 10.60 10.70 10.55 10.70 0.0M
2023-11-30 10.95 10.95 10.25 10.30 0.0M
2023-11-29 10.95 11.10 10.75 11.00 0.0M
2023-11-28 11.30 11.30 11.25 11.25 0.0M
2023-11-27 11.00 11.25 11.00 11.25 0.0M
2023-11-24 11.30 11.30 11.25 11.30 0.0M
2023-11-23 11.25 11.30 10.95 10.95 0.0M
2023-11-22 11.40 11.40 10.85 10.85 0.0M
2023-11-21 11.35 11.40 11.10 11.10 0.0M
2023-11-20 11.40 11.40 11.10 11.10 0.0M
2023-11-17 11.70 11.70 11.35 11.35 0.0M
2023-11-16 11.20 11.80 11.15 11.80 0.0M
2023-11-15 11.00 11.20 10.85 11.20 0.0M
2023-11-14 10.75 11.00 10.65 11.00 0.0M
2023-11-13 11.00 11.00 10.80 10.85 0.0M
2023-11-10 11.10 11.10 10.75 10.75 0.0M
2023-11-09 11.05 11.05 10.75 11.05 0.0M
2023-11-08 11.10 11.10 11.05 11.05 0.0M
2023-11-07 11.05 11.05 10.70 11.05 0.0M
2023-11-06 11.00 11.15 10.80 11.00 0.0M
2023-11-03 11.40 11.40 10.80 10.80 0.0M
2023-11-02 11.00 11.15 10.80 11.10 0.0M
2023-10-31 11.40 11.40 10.90 11.00 0.0M
2023-10-30 11.40 11.40 11.40 11.40 0.0M
2023-10-27 11.05 11.40 10.25 11.40 0.0M
2023-10-26 11.20 11.25 10.75 10.75 0.0M
2023-10-25 11.40 11.40 10.80 11.20 0.0M
2023-10-24 11.10 11.35 11.05 11.35 0.0M
2023-10-23 11.30 11.35 11.05 11.25 0.0M
2023-10-20 11.05 11.30 11.05 11.05 0.0M
2023-10-19 12.05 12.05 11.05 11.30 0.0M
2023-10-18 11.70 12.00 11.65 12.00 0.0M
2023-10-17 12.15 12.15 11.70 11.70 0.0M
2023-10-16 12.10 12.10 11.70 12.05 0.0M
2023-10-13 12.30 12.30 11.60 12.00 0.0M
2023-10-12 11.65 12.25 11.30 12.25 0.0M
2023-10-11 11.55 11.60 11.40 11.60 0.0M
2023-10-10 11.60 11.60 11.10 11.10 0.0M
2023-10-09 11.40 11.60 11.05 11.60 0.0M
2023-10-06 11.75 11.75 11.50 11.50 0.0M
2023-10-05 11.85 11.85 11.50 11.50 0.0M
2023-10-04 11.80 11.80 11.45 11.75 0.0M
2023-10-03 12.40 12.40 11.40 11.80 0.0M
2023-10-02 11.70 12.40 11.70 12.00 0.0M
2023-09-29 11.50 11.50 11.50 11.50 0.0M
2023-09-28 11.45 11.50 11.20 11.50 0.0M
2023-09-27 11.50 11.50 11.10 11.10 0.0M
2023-09-26 11.35 11.35 11.20 11.35 0.0M
2023-09-25 11.55 11.55 11.15 11.30 0.0M
2023-09-22 11.45 11.85 11.45 11.80 0.0M
2023-09-21 11.95 11.95 11.45 11.45 0.0M
2023-09-20 12.40 12.45 11.70 11.95 0.0M
2023-09-19 12.30 12.30 12.00 12.00 0.0M
2023-09-18 12.50 12.50 12.50 12.50 0.0M
2023-09-15 12.35 12.55 12.10 12.50 0.0M
2023-09-14 12.55 12.55 12.15 12.35 0.0M
2023-09-13 12.65 12.65 12.15 12.15 0.0M
2023-09-12 12.70 12.70 12.40 12.40 0.0M
2023-09-11 12.30 12.75 12.15 12.20 0.0M
2023-09-08 12.95 12.95 12.00 12.30 0.0M
2023-09-07 12.95 12.95 12.10 12.10 0.0M
2023-09-06 13.10 13.10 12.65 12.95 0.0M
2023-09-05 13.80 13.80 13.00 13.00 0.0M
2023-09-04 14.10 14.10 13.20 13.65 0.0M
2023-09-01 14.45 14.45 13.50 14.10 0.0M
2023-08-31 14.30 14.45 13.90 13.90 0.0M
2023-08-30 14.45 14.45 14.15 14.20 0.0M
2023-08-29 14.20 14.20 14.00 14.20 0.0M
2023-08-28 14.40 14.60 14.10 14.60 0.0M
2023-08-25 14.80 14.80 14.05 14.40 0.0M
2023-08-24 14.70 14.80 14.70 14.80 0.0M
2023-08-23 14.70 14.70 14.20 14.70 0.0M
2023-08-22 15.05 15.05 14.30 14.35 0.0M
2023-08-21 15.10 15.10 14.75 14.75 0.0M
2023-08-18 14.70 15.05 14.70 15.05 0.0M
2023-08-17 14.85 14.85 14.60 14.60 0.0M
2023-08-16 15.25 15.25 14.60 14.60 0.0M
2023-08-14 15.00 15.00 15.00 15.00 0.0M
2023-08-11 15.30 15.30 14.85 15.00 0.0M
2023-08-10 15.55 15.55 15.30 15.30 0.0M
2023-08-09 14.90 15.20 14.85 15.20 0.0M
2023-08-08 15.65 15.65 14.90 15.15 0.0M
2023-08-07 16.05 16.20 15.70 15.70 0.0M
2023-08-04 15.55 15.80 15.35 15.75 0.0M
2023-08-03 16.05 16.05 15.60 15.60 0.0M
2023-08-02 16.00 16.05 15.95 16.00 0.0M
2023-08-01 16.40 16.40 15.95 15.95 0.0M
2023-07-31 16.35 16.35 16.30 16.30 0.0M
2023-07-28 15.90 16.35 15.90 16.35 0.0M
2023-07-27 16.85 16.85 15.75 15.90 0.0M
2023-07-26 16.50 16.55 16.15 16.15 0.0M
2023-07-25 16.55 16.55 16.10 16.10 0.0M
2023-07-24 16.85 16.85 16.20 16.20 0.0M
2023-07-21 16.75 16.90 16.40 16.40 0.0M
2023-07-20 16.85 16.85 16.35 16.35 0.0M
2023-07-19 16.75 17.15 16.55 16.55 0.0M
2023-07-18 17.15 17.15 16.75 16.75 0.0M
2023-07-17 17.65 17.70 16.70 16.70 0.0M
2023-07-14 17.35 17.55 16.45 17.55 0.0M
2023-07-13 17.30 17.30 16.60 16.90 0.0M
2023-07-12 17.15 17.35 16.55 16.55 0.0M
2023-07-11 15.50 17.20 15.50 17.15 0.0M
2023-07-10 15.05 15.55 14.60 15.15 0.0M
2023-07-07 15.25 15.25 14.60 15.05 0.0M
2023-07-06 15.45 15.55 14.90 14.90 0.0M
2023-07-05 15.60 15.60 15.20 15.35 0.0M
2023-07-04 15.60 15.65 15.15 15.15 0.0M
2023-07-03 15.25 15.60 15.20 15.60 0.0M
2023-06-30 15.20 15.45 15.15 15.20 0.0M
2023-06-29 15.50 15.50 15.20 15.30 0.0M
2023-06-28 15.50 15.70 15.50 15.50 0.0M
2023-06-27 14.45 15.75 14.45 15.20 0.0M
2023-06-26 16.25 16.25 14.45 14.45 0.0M
2023-06-23 16.30 16.30 16.00 16.00 0.0M
2023-06-22 16.20 16.30 16.00 16.25 0.0M
2023-06-21 16.60 16.60 16.25 16.25 0.0M
2023-06-20 16.70 16.70 16.25 16.30 0.0M
2023-06-19 16.70 16.75 16.30 16.30 0.0M
2023-06-16 16.75 16.80 16.25 16.80 0.0M
2023-06-15 16.30 16.75 16.30 16.55 0.0M
2023-06-14 16.90 16.90 16.25 16.30 0.0M
2023-06-13 16.90 16.90 16.35 16.80 0.0M
2023-06-12 16.95 16.95 16.35 16.80 0.0M
2023-06-09 16.85 16.95 16.45 16.75 0.0M
2023-06-07 17.05 17.05 16.50 16.50 0.0M
2023-06-06 17.00 17.10 16.40 16.75 0.0M
2023-06-05 16.80 17.30 16.30 16.35 0.0M
2023-06-02 16.20 16.65 15.95 16.50 0.0M
2023-06-01 16.70 16.70 15.80 16.00 0.0M
2023-05-31 16.60 16.65 16.30 16.30 0.0M
2023-05-30 16.70 16.70 16.30 16.30 0.0M
2023-05-29 16.90 17.20 16.75 16.75 0.0M
2023-05-26 16.85 17.15 16.80 16.80 0.0M
2023-05-25 17.65 17.65 16.70 16.70 0.0M
2023-05-24 18.10 18.10 17.35 17.35 0.0M
2023-05-23 18.20 18.25 18.00 18.25 0.0M
2023-05-22 18.95 18.95 18.00 18.00 0.0M
2023-05-19 18.05 19.00 17.70 18.25 0.0M
2023-05-18 18.20 19.00 18.10 18.10 0.0M
2023-05-17 18.25 18.25 17.40 18.15 0.0M
2023-05-16 18.20 18.45 17.80 18.35 0.0M
2023-05-15 18.90 18.90 17.65 17.80 0.0M
2023-05-12 19.35 19.35 18.40 18.90 0.0M
2023-05-11 19.90 19.90 18.55 19.00 0.0M
2023-05-10 19.40 19.70 19.05 19.05 0.0M
2023-05-09 19.15 19.15 18.75 19.15 0.0M
2023-05-08 18.90 19.45 18.85 19.45 0.0M
2023-05-05 17.70 19.00 17.65 18.90 0.0M
2023-05-04 16.75 17.70 16.65 17.65 0.0M
2023-05-02 16.60 16.75 16.15 16.75 0.0M
2023-04-28 16.75 16.75 16.15 16.65 0.0M
2023-04-27 16.30 16.80 15.90 16.80 0.0M
2023-04-26 16.35 16.35 16.00 16.30 0.0M
2023-04-25 16.80 16.80 16.10 16.10 0.0M
2023-04-24 16.25 16.50 16.20 16.50 0.0M
2023-04-21 16.35 16.35 16.05 16.05 0.0M
2023-04-20 16.40 16.40 16.30 16.35 0.0M
2023-04-19 16.25 16.25 16.05 16.25 0.0M
2023-04-18 16.20 16.50 16.20 16.20 0.0M
2023-04-17 16.95 16.95 16.20 16.35 0.0M
2023-04-14 16.75 17.00 16.30 17.00 0.0M
2023-04-13 16.90 16.90 16.40 16.75 0.0M
2023-04-12 16.85 16.90 16.50 16.90 0.0M
2023-04-11 15.80 16.85 15.45 16.85 0.0M
2023-04-06 15.55 15.80 15.35 15.80 0.0M
2023-04-05 15.55 15.55 15.25 15.35 0.0M
2023-04-04 15.55 15.55 15.30 15.30 0.0M
2023-04-03 15.40 15.50 15.40 15.50 0.0M
2023-03-31 15.55 15.55 15.05 15.10 0.0M
2023-03-30 15.20 15.50 15.20 15.50 0.0M
2023-03-29 15.30 15.30 14.90 14.90 0.0M
2023-03-28 15.60 15.60 14.95 15.00 0.0M
2023-03-27 15.60 15.60 15.30 15.60 0.0M
2023-03-24 15.85 15.85 15.30 15.30 0.0M
2023-03-23 15.60 15.70 15.60 15.70 0.0M
2023-03-22 15.55 15.55 15.45 15.45 0.0M
2023-03-21 15.20 15.45 15.15 15.45 0.0M
2023-03-20 14.75 15.15 14.35 15.15 0.0M
2023-03-17 15.75 15.75 14.60 14.60 0.0M
2023-03-16 15.75 16.05 15.35 15.35 0.0M
2023-03-15 16.50 16.50 15.85 15.85 0.0M
2023-03-14 16.35 16.85 16.15 16.50 0.0M
2023-03-13 16.80 16.80 16.35 16.35 0.0M
2023-03-10 17.20 17.20 16.10 16.80 0.0M
2023-03-09 17.40 17.50 16.85 17.30 0.0M
2023-03-08 17.50 17.50 16.65 17.40 0.0M
2023-03-07 16.25 17.65 16.20 17.65 0.0M
2023-03-06 15.40 16.30 15.40 16.25 0.0M
2023-03-03 15.30 15.50 14.90 15.40 0.0M
2023-03-02 15.40 15.40 14.90 15.20 0.0M
2023-03-01 15.80 15.80 15.25 15.40 0.0M
2023-02-28 15.80 15.80 15.30 15.75 0.0M
2023-02-27 15.75 15.80 15.35 15.80 0.0M
2023-02-24 15.80 15.80 15.20 15.80 0.0M
2023-02-23 15.45 15.45 15.45 15.45 0.0M
2023-02-22 15.90 15.90 15.45 15.85 0.0M
2023-02-21 15.10 15.85 15.10 15.85 0.0M
2023-02-20 15.00 15.10 14.80 15.10 0.0M
2023-02-17 15.15 15.15 14.85 14.85 0.0M
2023-02-16 15.00 15.15 14.90 15.15 0.0M
2023-02-15 14.90 15.00 14.90 15.00 0.0M
2023-02-14 15.10 15.15 14.80 15.00 0.0M
2023-02-13 15.35 15.35 14.85 15.20 0.0M
2023-02-10 15.25 15.30 14.60 15.20 0.0M
2023-02-09 15.55 15.55 15.25 15.25 0.0M
2023-02-08 15.35 15.35 15.00 15.00 0.0M
2023-02-07 15.05 15.45 14.70 15.30 0.0M
2023-02-06 15.10 15.10 14.75 15.10 0.0M
2023-02-03 14.95 15.05 14.80 15.05 0.0M
2023-02-02 15.00 15.00 14.85 14.85 0.0M
2023-02-01 15.00 15.05 14.70 15.05 0.0M
2023-01-31 14.90 15.50 14.50 14.70 0.0M
2023-01-30 15.40 15.40 14.50 14.50 0.0M
2023-01-27 15.65 15.65 15.30 15.50 0.0M
2023-01-26 15.50 15.80 15.45 15.45 0.0M
2023-01-25 15.75 15.75 15.35 15.35 0.0M
2023-01-24 15.75 15.75 15.50 15.75 0.0M
2023-01-23 15.70 15.85 15.45 15.70 0.0M
2023-01-20 15.70 15.70 15.65 15.70 0.0M
2023-01-19 15.75 16.00 15.40 15.70 0.0M
2023-01-18 16.20 16.20 15.90 15.90 0.0M
2023-01-17 16.05 16.30 16.05 16.20 0.0M
2023-01-16 15.85 16.05 15.40 16.00 0.0M
2023-01-13 16.15 16.15 15.85 15.85 0.0M
2023-01-12 15.95 16.15 15.80 15.90 0.0M
2023-01-11 15.80 15.95 15.65 15.95 0.0M
2023-01-10 16.45 16.45 15.85 15.95 0.0M
2023-01-09 16.70 16.70 16.05 16.45 0.0M
2023-01-05 16.50 16.70 15.90 16.60 0.0M
2023-01-04 16.00 16.40 15.90 16.20 0.0M
2023-01-03 16.05 16.40 15.95 16.00 0.0M
2023-01-02 15.60 16.05 15.55 16.00 0.0M