Inpost SA

INPST
🏛️ 波兰 →
44.16
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
09:05 47.60 47.66 47.60 47.66 0.0K
09:10 47.40 47.40 47.40 47.40 0.0K
09:30 47.90 47.90 47.90 47.90 0.0K
09:40 47.50 47.66 47.50 47.66 0.0K
09:55 47.16 47.66 47.16 47.66 0.2K
10:00 47.66 47.66 47.66 47.66 0.1K
10:05 47.66 47.66 47.66 47.66 0.0K
10:10 47.06 47.06 46.78 46.78 2.7K
10:15 47.44 47.44 47.44 47.44 0.1K
10:20 46.58 46.58 46.58 46.58 0.0K
10:25 47.38 47.38 46.44 46.44 5.2K
10:30 46.40 46.40 46.18 46.18 0.2K
10:35 46.10 46.38 46.10 46.38 0.1K
10:50 46.64 46.64 46.64 46.64 0.0K
11:00 46.64 46.64 46.30 46.54 0.1K
11:05 46.54 46.54 46.54 46.54 0.0K
11:10 47.28 47.28 46.72 46.72 0.3K
11:15 46.72 46.72 46.72 46.72 0.1K
11:20 47.16 47.16 47.16 47.16 0.0K
11:25 46.44 46.44 46.44 46.44 0.0K
11:30 46.64 46.66 46.64 46.64 0.2K
11:35 46.64 46.64 46.64 46.64 0.1K
11:40 46.32 46.32 46.32 46.32 0.1K
11:50 47.16 47.16 47.16 47.16 0.0K
12:00 46.60 46.64 46.20 46.44 0.1K
12:05 46.40 46.44 46.38 46.38 0.2K
12:10 46.38 46.38 46.38 46.38 0.0K
12:15 46.20 46.30 46.20 46.30 0.1K
12:20 46.34 46.34 46.28 46.28 1.7K
12:25 46.28 46.28 46.28 46.28 0.1K
12:30 46.26 46.26 46.26 46.26 0.0K
12:35 46.26 46.26 46.26 46.26 0.2K
12:40 46.20 46.20 46.20 46.20 0.0K
12:45 46.20 46.20 46.20 46.20 0.2K
12:50 46.18 46.18 46.18 46.18 0.1K
12:55 46.12 46.60 46.12 46.48 0.4K
13:00 46.12 46.12 46.12 46.12 0.0K
13:05 46.48 46.48 46.48 46.48 0.0K
13:10 46.44 46.44 46.44 46.44 0.0K
13:15 46.44 46.44 46.44 46.44 0.0K
13:20 46.44 46.44 46.44 46.44 0.0K
13:25 46.40 46.40 46.40 46.40 0.0K
13:30 46.40 46.40 46.40 46.40 0.0K
13:35 46.44 46.44 46.44 46.44 0.0K
13:45 46.44 46.44 46.44 46.44 0.1K
13:55 46.44 46.44 46.44 46.44 0.0K
14:00 46.34 46.34 46.30 46.30 0.1K
14:15 46.36 46.36 46.36 46.36 0.0K
14:20 46.36 46.36 46.36 46.36 0.0K
14:25 46.20 46.30 46.20 46.30 0.3K
14:30 46.64 46.64 46.64 46.64 0.0K
14:40 46.22 46.24 46.22 46.24 0.0K
14:45 46.24 46.24 46.24 46.24 0.0K
14:50 46.24 46.24 46.24 46.24 0.1K
14:55 46.20 46.20 46.16 46.16 0.0K
15:00 46.14 46.14 46.10 46.10 0.5K
15:05 46.14 46.14 46.14 46.14 0.1K
15:25 46.22 46.22 46.22 46.22 0.0K
15:30 46.12 46.12 46.10 46.10 0.4K
15:50 46.10 46.42 46.10 46.42 0.0K
15:55 46.38 46.38 46.38 46.38 0.0K
16:00 46.44 46.44 46.44 46.44 0.0K
16:15 46.28 46.28 46.28 46.28 0.0K
16:20 46.16 46.16 46.16 46.16 0.0K
16:30 46.10 46.14 46.10 46.14 0.1K
16:35 46.16 46.16 46.08 46.08 0.5K
16:40 46.44 46.44 46.44 46.44 0.1K
16:45 46.44 46.44 46.02 46.02 0.0K
17:00 46.46 46.76 46.46 46.76 0.1K
17:05 46.76 46.76 46.76 46.76 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 45.44 45.46 43.52 44.16 0.0M
2025-09-25 46.94 47.28 44.78 44.92 0.0M
2025-09-24 46.58 47.46 45.80 47.46 0.0M
2025-09-23 47.60 47.90 46.02 46.76 0.0M
2025-09-22 49.96 49.96 47.00 47.66 0.0M
2025-09-19 48.42 49.42 48.00 48.50 0.0M
2025-09-18 47.66 48.16 46.50 47.10 0.0M
2025-09-17 47.00 47.40 46.30 47.16 0.0M
2025-09-16 47.84 47.84 46.50 47.00 0.0M
2025-09-15 48.82 49.58 46.80 47.18 0.0M
2025-09-12 48.70 48.92 48.10 48.58 0.0M
2025-09-11 48.70 48.70 48.10 48.18 0.0M
2025-09-10 49.70 49.70 48.02 48.44 0.0M
2025-09-09 50.55 51.35 48.80 49.18 0.0M
2025-09-08 49.80 51.00 49.00 50.50 0.0M
2025-09-05 46.62 49.40 45.76 49.38 0.0M
2025-09-04 47.82 49.46 44.46 46.06 0.0M
2025-09-03 49.38 50.95 46.70 47.14 0.0M
2025-09-02 52.20 55.00 46.46 48.50 0.0M
2025-09-01 53.50 54.45 53.00 53.10 0.0M
2025-08-29 54.50 54.70 52.20 53.00 0.0M
2025-08-28 55.15 55.50 54.50 55.10 0.0M
2025-08-27 55.85 55.85 54.10 54.70 0.0M
2025-08-26 55.90 56.15 55.00 55.85 0.0M
2025-08-25 55.50 56.30 55.05 55.85 0.0M
2025-08-22 56.70 56.70 55.30 55.40 0.0M
2025-08-21 56.30 56.75 55.30 56.70 0.0M
2025-08-20 57.25 57.55 55.60 56.30 0.0M
2025-08-19 57.55 57.90 56.35 57.25 0.0M
2025-08-18 57.95 58.00 56.65 57.15 0.0M
2025-08-14 58.35 58.35 55.90 57.50 0.0M
2025-08-13 56.50 58.35 56.20 58.35 0.0M
2025-08-12 55.90 56.55 55.40 56.55 0.0M
2025-08-11 56.00 56.30 54.70 55.90 0.0M
2025-08-08 55.55 56.00 55.00 56.00 0.0M
2025-08-07 54.60 56.00 54.20 55.50 0.0M
2025-08-06 54.95 55.50 53.50 54.80 0.0M
2025-08-05 54.30 55.50 54.30 55.10 0.0M
2025-08-04 53.75 54.30 52.60 54.30 0.0M
2025-08-01 54.85 55.30 52.50 52.65 0.0M
2025-07-31 55.30 55.35 54.90 54.95 0.0M
2025-07-30 56.70 56.70 54.70 55.35 0.0M
2025-07-29 56.50 56.70 55.00 56.70 0.0M
2025-07-28 56.50 57.15 55.40 56.20 0.0M
2025-07-25 55.90 56.30 55.00 56.30 0.0M
2025-07-24 56.75 57.30 55.55 55.55 0.0M
2025-07-23 55.80 56.80 55.80 56.20 0.0M
2025-07-22 55.00 55.40 54.50 54.60 0.0M
2025-07-21 57.00 57.30 55.00 55.00 0.0M
2025-07-18 55.80 56.40 54.90 55.80 0.0M
2025-07-17 55.75 55.75 54.90 55.40 0.0M
2025-07-16 56.30 56.30 55.00 55.80 0.0M
2025-07-15 55.40 56.20 54.60 55.80 0.0M
2025-07-14 55.60 56.15 53.90 55.40 0.0M
2025-07-11 55.80 56.20 55.05 56.00 0.0M
2025-07-10 56.80 56.80 55.45 55.80 0.0M
2025-07-09 55.60 56.85 55.00 56.85 0.0M
2025-07-08 56.40 56.85 55.50 55.60 0.0M
2025-07-07 56.00 56.75 55.55 56.65 0.0M
2025-07-04 56.40 56.90 55.00 56.80 0.0M
2025-07-03 56.40 57.25 56.30 56.40 0.0M
2025-07-02 57.45 60.95 56.10 56.40 0.0M
2025-07-01 59.30 59.30 57.05 57.15 0.0M
2025-06-30 60.95 60.95 59.90 60.40 0.0M
2025-06-27 60.95 60.95 59.90 59.90 0.0M
2025-06-26 60.50 60.95 59.50 59.90 0.0M
2025-06-25 60.90 60.90 59.00 59.70 0.0M
2025-06-24 59.70 60.50 58.70 60.50 0.0M
2025-06-23 58.90 59.70 58.00 59.30 0.0M
2025-06-20 59.80 59.80 58.20 58.90 0.0M
2025-06-18 59.30 59.30 58.20 58.60 0.0M
2025-06-17 60.50 60.50 58.70 59.30 0.0M
2025-06-16 60.90 60.90 59.10 60.50 0.0M
2025-06-13 61.40 61.40 59.90 60.50 0.0M
2025-06-12 61.85 62.90 61.75 62.50 0.0M
2025-06-11 62.90 62.90 61.70 62.00 0.0M
2025-06-10 62.25 63.80 61.45 61.50 0.0M
2025-06-09 62.80 63.00 61.50 61.50 0.0M
2025-06-06 62.30 62.50 60.65 61.45 0.0M
2025-06-05 61.05 62.50 60.65 62.00 0.0M
2025-06-04 61.05 62.90 61.05 62.10 0.0M
2025-06-03 61.85 62.50 60.65 61.05 0.0M
2025-06-02 61.90 62.60 60.65 61.05 0.0M
2025-05-30 62.90 63.45 61.85 62.50 0.0M
2025-05-29 63.00 64.00 62.30 62.30 0.0M
2025-05-28 62.65 63.80 62.10 62.10 0.0M
2025-05-27 63.50 63.50 62.20 62.70 0.0M
2025-05-26 62.15 63.35 61.80 62.20 0.0M
2025-05-23 62.85 63.00 61.00 62.15 0.0M
2025-05-22 62.10 63.00 61.40 62.85 0.0M
2025-05-21 63.00 63.00 62.50 62.85 0.0M
2025-05-20 64.60 64.60 62.00 62.50 0.0M
2025-05-19 65.00 65.30 63.85 64.90 0.0M
2025-05-16 65.50 65.50 63.50 63.50 0.0M
2025-05-15 65.00 65.50 62.30 65.50 0.0M
2025-05-14 68.10 68.10 63.00 65.70 0.0M
2025-05-13 68.00 69.00 67.55 68.95 0.0M
2025-05-12 68.25 68.60 66.20 67.55 0.0M
2025-05-09 66.20 68.00 65.80 67.90 0.0M
2025-05-08 65.20 66.20 65.00 66.00 0.0M
2025-05-07 65.00 65.20 64.20 65.20 0.0M
2025-05-06 64.20 65.10 63.50 65.00 0.0M
2025-05-05 64.50 65.50 64.20 65.45 0.0M
2025-05-02 63.70 64.50 62.75 64.45 0.0M
2025-04-30 63.10 64.00 62.75 62.75 0.0M
2025-04-29 61.95 64.00 61.00 64.00 0.0M
2025-04-28 61.00 62.50 60.65 61.25 0.0M
2025-04-25 62.25 62.50 61.00 61.90 0.0M
2025-04-24 61.60 62.25 61.40 62.25 0.0M
2025-04-23 60.20 63.00 59.80 62.00 0.0M
2025-04-22 61.00 61.00 59.00 59.60 0.0M
2025-04-17 57.15 60.00 56.05 59.95 0.0M
2025-04-16 56.65 57.30 56.50 57.15 0.0M
2025-04-15 57.30 58.45 56.00 56.00 0.0M
2025-04-14 57.35 57.35 56.00 57.00 0.0M
2025-04-11 55.50 56.00 54.30 56.00 0.0M
2025-04-10 57.00 57.00 53.95 55.35 0.0M
2025-04-09 54.10 54.10 52.40 53.00 0.0M
2025-04-08 54.10 55.00 53.60 54.50 0.0M
2025-04-07 54.90 54.90 50.95 53.90 0.0M
2025-04-04 58.50 58.50 54.95 54.95 0.0M
2025-04-03 57.95 58.40 57.20 57.95 0.0M
2025-04-02 57.55 57.95 56.95 56.95 0.0M
2025-04-01 57.95 57.95 55.80 57.40 0.0M
2025-03-31 60.50 60.50 55.55 55.85 0.0M
2025-03-28 62.00 62.20 58.25 58.25 0.0M
2025-03-27 60.45 61.05 60.00 61.05 0.0M
2025-03-26 60.15 60.40 59.50 60.40 0.0M
2025-03-25 59.65 60.90 58.90 60.15 0.0M
2025-03-24 60.25 60.30 59.00 59.65 0.0M
2025-03-21 59.65 59.65 58.95 58.95 0.0M
2025-03-20 60.65 61.65 59.85 60.00 0.0M
2025-03-19 60.85 61.00 59.85 60.95 0.0M
2025-03-18 62.40 62.40 60.00 60.65 0.0M
2025-03-17 60.65 61.65 59.85 61.65 0.0M
2025-03-14 61.25 62.15 59.40 60.65 0.0M
2025-03-13 68.70 68.70 60.45 62.65 0.0M
2025-03-12 65.50 67.75 65.20 66.55 0.0M
2025-03-11 68.05 68.05 65.05 65.05 0.0M
2025-03-10 69.10 69.10 66.65 67.00 0.0M
2025-03-07 69.10 69.10 67.15 68.05 0.0M
2025-03-06 70.60 70.60 69.15 69.20 0.0M
2025-03-05 69.00 70.10 68.50 68.50 0.0M
2025-03-04 69.55 69.55 68.00 68.00 0.0M
2025-03-03 70.25 70.25 69.00 69.20 0.0M
2025-02-28 69.90 69.90 68.60 69.55 0.0M
2025-02-27 70.60 70.60 69.30 69.55 0.0M
2025-02-26 71.55 72.00 70.05 71.05 0.0M
2025-02-25 73.00 73.00 71.55 71.55 0.0M
2025-02-24 73.40 73.40 73.05 73.05 0.0M
2025-02-21 73.40 74.00 72.45 73.40 0.0M
2025-02-20 72.35 73.40 72.10 73.40 0.0M
2025-02-19 73.65 73.65 72.00 72.35 0.0M
2025-02-18 71.80 72.70 71.50 72.35 0.0M
2025-02-17 71.50 71.65 71.05 71.65 0.0M
2025-02-14 71.00 71.50 70.80 70.80 0.0M
2025-02-13 69.50 71.00 69.30 70.80 0.0M
2025-02-12 69.00 69.55 67.90 69.00 0.0M
2025-02-11 70.80 70.80 67.00 68.85 0.0M
2025-02-10 69.35 69.55 68.50 69.20 0.0M
2025-02-07 67.20 67.95 67.20 67.95 0.0M
2025-02-06 67.20 67.20 66.00 67.05 0.0M
2025-02-05 67.95 67.95 65.70 65.70 0.0M
2025-02-04 67.40 67.75 67.05 67.40 0.0M
2025-02-03 74.45 74.45 65.65 67.40 0.0M
2025-01-31 67.75 68.10 67.50 67.75 0.0M
2025-01-30 68.10 68.10 67.50 67.75 0.0M
2025-01-29 67.75 68.85 67.75 68.10 0.0M
2025-01-28 67.90 69.40 67.90 67.90 0.0M
2025-01-27 67.05 67.05 65.65 66.50 0.0M
2025-01-24 66.80 66.80 65.35 65.35 0.0M
2025-01-23 69.30 69.30 66.35 66.35 0.0M
2025-01-22 69.20 69.20 68.20 68.20 0.0M
2025-01-21 70.65 70.65 69.20 69.20 0.0M
2025-01-20 71.00 71.00 69.90 70.25 0.0M
2025-01-17 69.55 69.55 69.20 69.55 0.0M
2025-01-16 70.60 70.60 67.90 69.20 0.0M
2025-01-15 69.30 69.55 68.10 68.10 0.0M
2025-01-14 69.90 69.90 68.15 69.90 0.0M
2025-01-13 73.05 73.05 69.90 69.90 0.0M
2025-01-10 72.55 73.70 72.50 72.50 0.0M
2025-01-09 74.50 74.50 71.60 71.65 0.0M
2025-01-08 76.35 76.35 73.20 73.40 0.0M
2025-01-07 73.75 74.85 72.95 73.05 0.0M
2025-01-03 73.20 73.20 70.95 71.00 0.0M
2025-01-02 72.45 72.45 70.70 71.65 0.0M