Inpro

INP
🏛️ 波兰 →
8.15
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
2021-12-30 8.00 8.05 7.50 7.80 0.0M
2021-12-29 7.50 7.80 7.30 7.80 0.0M
2021-12-28 7.45 7.45 7.10 7.45 0.0M
2021-12-27 7.40 7.40 7.10 7.40 0.0M
2021-12-23 7.40 7.40 7.40 7.40 0.0M
2021-12-22 7.40 7.40 7.20 7.30 0.0M
2021-12-21 7.40 7.40 7.20 7.20 0.0M
2021-12-20 7.50 7.50 7.35 7.35 0.0M
2021-12-17 7.45 7.45 7.30 7.30 0.0M
2021-12-16 7.85 7.85 7.50 7.65 0.0M
2021-12-15 7.85 7.85 7.85 7.85 0.0M
2021-12-14 7.85 7.85 7.50 7.80 0.0M
2021-12-13 8.00 8.00 7.70 7.70 0.0M
2021-12-10 8.05 8.05 7.90 7.90 0.0M
2021-12-09 8.00 8.00 8.00 8.00 0.0M
2021-12-08 8.00 8.00 8.00 8.00 0.0M
2021-12-07 8.10 8.10 8.10 8.10 0.0M
2021-12-06 8.10 8.10 8.00 8.00 0.0M
2021-12-03 8.00 8.00 8.00 8.00 0.0M
2021-12-02 8.00 8.00 7.95 7.95 0.0M
2021-12-01 7.85 7.90 7.85 7.90 0.0M
2021-11-30 7.85 7.85 7.70 7.70 0.0M
2021-11-29 7.90 7.90 7.75 7.75 0.0M
2021-11-26 7.90 7.90 7.80 7.90 0.0M
2021-11-25 7.90 7.90 7.80 7.80 0.0M
2021-11-24 7.90 7.90 7.80 7.80 0.0M
2021-11-23 7.90 7.90 7.80 7.90 0.0M
2021-11-22 7.90 7.90 7.75 7.75 0.0M
2021-11-19 7.90 7.90 7.90 7.90 0.0M
2021-11-18 8.20 8.20 7.60 7.65 0.0M
2021-11-17 8.20 8.20 7.90 7.90 0.0M
2021-11-16 8.20 8.20 8.20 8.20 0.0M
2021-11-15 8.20 8.20 7.90 8.20 0.0M
2021-11-12 8.00 8.00 7.90 8.00 0.0M
2021-11-10 8.10 8.10 8.00 8.00 0.0M
2021-11-09 8.10 8.20 8.10 8.20 0.0M
2021-11-08 8.10 8.10 8.10 8.10 0.0M
2021-11-05 8.30 8.30 8.15 8.15 0.0M
2021-11-04 8.30 8.30 8.15 8.15 0.0M
2021-11-03 8.15 8.30 8.15 8.15 0.0M
2021-11-02 8.25 8.25 8.20 8.20 0.0M
2021-10-29 8.40 8.40 8.25 8.25 0.0M
2021-10-28 8.25 8.40 8.25 8.40 0.0M
2021-10-27 8.75 8.75 8.20 8.55 0.0M
2021-10-26 8.50 8.80 8.45 8.55 0.0M
2021-10-25 8.40 8.45 8.40 8.45 0.0M
2021-10-22 8.40 8.40 8.40 8.40 0.0M
2021-10-21 8.40 8.40 8.20 8.20 0.0M
2021-10-20 8.40 8.40 8.35 8.35 0.0M
2021-10-19 8.15 8.40 8.15 8.20 0.0M
2021-10-18 8.35 8.40 8.15 8.15 0.0M
2021-10-15 8.40 8.40 8.35 8.35 0.0M
2021-10-14 8.10 8.35 8.10 8.35 0.0M
2021-10-13 8.00 8.10 7.95 8.00 0.0M
2021-10-12 7.95 7.95 7.80 7.95 0.0M
2021-10-11 7.80 7.80 7.80 7.80 0.0M
2021-10-08 7.75 7.80 7.75 7.80 0.0M
2021-10-07 7.60 7.70 7.60 7.60 0.0M
2021-10-06 8.00 8.00 7.65 7.65 0.0M
2021-10-05 8.00 8.00 7.95 7.95 0.0M
2021-10-04 8.00 8.00 7.60 7.90 0.0M
2021-10-01 8.00 8.00 7.90 7.90 0.0M
2021-09-30 7.75 7.95 7.60 7.95 0.0M
2021-09-29 8.00 8.00 7.75 7.75 0.0M
2021-09-28 8.00 8.00 7.95 7.95 0.0M
2021-09-27 8.00 8.00 7.95 7.95 0.0M
2021-09-24 8.00 8.00 7.75 7.75 0.0M
2021-09-23 7.90 8.00 7.90 8.00 0.0M
2021-09-22 8.00 8.00 7.80 7.80 0.0M
2021-09-21 8.00 8.00 7.50 7.50 0.0M
2021-09-20 8.00 8.00 7.50 7.70 0.0M
2021-09-17 7.95 8.00 7.95 8.00 0.0M
2021-09-16 7.95 8.00 7.80 7.95 0.0M
2021-09-15 8.05 8.15 7.55 7.90 0.0M
2021-09-14 8.15 8.20 8.00 8.20 0.0M
2021-09-13 8.25 8.25 8.25 8.25 0.0M
2021-09-10 8.20 8.20 8.15 8.20 0.0M
2021-09-09 8.10 8.10 8.10 8.10 0.0M
2021-09-08 8.25 8.25 8.10 8.10 0.0M
2021-09-07 8.40 8.40 8.25 8.25 0.0M
2021-09-06 8.05 8.40 8.05 8.40 0.0M
2021-09-03 8.35 8.35 8.10 8.10 0.0M
2021-09-02 8.25 8.35 8.25 8.35 0.0M
2021-09-01 8.35 8.35 8.35 8.35 0.0M
2021-08-31 8.15 8.30 8.15 8.30 0.0M
2021-08-30 8.20 8.20 8.15 8.15 0.0M
2021-08-27 8.20 8.25 8.15 8.25 0.0M
2021-08-26 8.35 8.35 8.15 8.15 0.0M
2021-08-25 8.35 8.35 8.25 8.25 0.0M
2021-08-24 8.40 8.40 8.25 8.30 0.0M
2021-08-23 8.40 8.40 8.25 8.25 0.0M
2021-08-20 8.35 8.35 8.25 8.25 0.0M
2021-08-19 8.25 8.40 8.20 8.25 0.0M
2021-08-18 8.40 8.40 8.20 8.20 0.0M
2021-08-17 8.40 8.40 8.40 8.40 0.0M
2021-08-16 8.45 8.45 8.25 8.30 0.0M
2021-08-13 8.45 8.45 8.25 8.25 0.0M
2021-08-12 8.45 8.45 8.25 8.45 0.0M
2021-08-11 8.35 8.35 8.30 8.30 0.0M
2021-08-10 8.45 8.45 8.45 8.45 0.0M
2021-08-09 8.15 8.50 8.15 8.35 0.0M
2021-08-06 8.50 8.50 8.50 8.50 0.0M
2021-08-05 8.50 8.50 8.40 8.50 0.0M
2021-08-04 8.40 8.40 8.10 8.40 0.0M
2021-08-03 8.40 8.40 8.00 8.35 0.0M
2021-08-02 8.40 8.40 8.20 8.35 0.0M
2021-07-30 8.55 8.55 8.00 8.30 0.0M
2021-07-29 8.55 8.60 8.55 8.55 0.0M
2021-07-28 8.55 8.55 8.30 8.30 0.0M
2021-07-27 8.60 8.60 8.30 8.30 0.0M
2021-07-26 8.80 8.80 8.40 8.40 0.0M
2021-07-23 8.70 8.80 8.65 8.70 0.0M
2021-07-22 9.05 9.05 9.00 9.05 0.0M
2021-07-21 8.90 9.05 8.85 9.05 0.0M
2021-07-20 8.60 8.90 8.60 8.90 0.0M
2021-07-19 9.00 9.00 8.55 8.60 0.0M
2021-07-16 9.15 9.15 8.70 8.95 0.0M
2021-07-15 9.35 9.35 8.95 9.15 0.0M
2021-07-14 9.30 9.35 9.25 9.35 0.0M
2021-07-13 9.25 9.25 9.00 9.25 0.0M
2021-07-12 9.45 9.45 9.10 9.35 0.0M
2021-07-09 8.70 9.60 8.65 9.55 0.0M
2021-07-08 8.70 8.70 8.65 8.70 0.0M
2021-07-07 8.70 8.70 8.50 8.70 0.0M
2021-07-06 8.75 8.75 8.65 8.70 0.0M
2021-07-05 8.70 8.75 8.70 8.75 0.0M
2021-07-02 8.70 8.70 8.70 8.70 0.0M
2021-07-01 8.70 8.75 8.65 8.75 0.0M
2021-06-30 8.65 8.70 8.50 8.50 0.0M
2021-06-29 8.65 8.65 8.60 8.65 0.0M
2021-06-28 8.60 8.65 8.50 8.65 0.0M
2021-06-25 8.55 8.55 8.35 8.45 0.0M
2021-06-24 8.50 8.55 8.50 8.55 0.0M
2021-06-23 8.55 8.55 8.35 8.35 0.0M
2021-06-22 8.15 8.60 8.15 8.40 0.0M
2021-06-21 8.00 8.10 7.90 8.10 0.0M
2021-06-18 8.10 8.10 7.90 7.90 0.0M
2021-06-17 8.10 8.10 7.90 8.10 0.0M
2021-06-16 8.05 8.05 8.00 8.05 0.0M
2021-06-15 7.90 8.00 7.90 8.00 0.0M
2021-06-14 7.95 8.10 7.90 8.10 0.0M
2021-06-11 7.95 7.95 7.90 7.90 0.0M
2021-06-10 7.90 7.90 7.90 7.90 0.0M
2021-06-09 7.95 7.95 7.65 7.90 0.0M
2021-06-08 7.95 7.95 7.70 7.70 0.0M
2021-06-07 8.10 8.10 7.60 8.00 0.0M
2021-06-04 8.10 8.10 8.10 8.10 0.0M
2021-06-02 8.15 8.15 8.00 8.00 0.0M
2021-06-01 7.95 8.15 7.95 8.15 0.0M
2021-05-31 8.05 8.10 8.05 8.10 0.0M
2021-05-28 7.95 8.05 7.90 8.05 0.0M
2021-05-27 7.75 7.95 7.65 7.95 0.0M
2021-05-26 7.95 7.95 7.30 7.65 0.0M
2021-05-25 7.75 8.00 7.75 7.95 0.0M
2021-05-24 7.75 7.75 7.60 7.60 0.0M
2021-05-21 7.70 7.75 7.55 7.75 0.0M
2021-05-20 7.75 7.75 7.60 7.60 0.0M
2021-05-19 7.80 7.80 7.60 7.75 0.0M
2021-05-18 7.95 7.95 7.60 7.80 0.0M
2021-05-17 8.15 8.15 7.95 7.95 0.0M
2021-05-14 8.20 8.20 8.10 8.10 0.0M
2021-05-13 8.20 8.20 7.90 8.10 0.0M
2021-05-12 8.20 8.20 8.05 8.20 0.0M
2021-05-11 8.20 8.20 7.90 8.20 0.0M
2021-05-10 7.50 8.20 7.50 8.20 0.0M
2021-05-07 7.35 7.50 7.35 7.50 0.0M
2021-05-06 7.20 7.30 7.20 7.30 0.0M
2021-05-05 7.10 7.20 7.10 7.20 0.0M
2021-05-04 7.15 7.15 7.10 7.10 0.0M
2021-04-30 7.10 7.15 7.10 7.15 0.0M
2021-04-29 7.15 7.15 7.05 7.10 0.0M
2021-04-28 6.90 7.10 6.75 7.00 0.0M
2021-04-27 6.65 6.90 6.60 6.90 0.0M
2021-04-26 6.10 6.65 6.10 6.65 0.0M
2021-04-23 6.10 6.10 6.00 6.10 0.0M
2021-04-22 6.25 6.25 6.20 6.20 0.0M
2021-04-21 6.00 6.25 6.00 6.25 0.0M
2021-04-20 6.25 6.25 6.00 6.15 0.0M
2021-04-19 6.25 6.25 6.20 6.20 0.0M
2021-04-16 6.25 6.25 6.00 6.00 0.0M
2021-04-15 6.20 6.25 6.20 6.25 0.0M
2021-04-14 6.30 6.30 6.00 6.20 0.0M
2021-04-13 6.30 6.30 6.05 6.30 0.0M
2021-04-12 6.30 6.30 6.00 6.25 0.0M
2021-04-09 6.30 6.30 5.90 6.25 0.0M
2021-04-08 6.20 6.30 6.20 6.30 0.0M
2021-04-07 6.25 6.25 6.10 6.25 0.0M
2021-04-06 6.00 6.30 6.00 6.25 0.0M
2021-04-01 6.00 6.00 5.85 6.00 0.0M
2021-03-31 6.00 6.00 5.80 6.00 0.0M
2021-03-30 5.95 6.10 5.80 6.05 0.0M
2021-03-29 5.90 5.95 5.75 5.95 0.0M
2021-03-26 5.25 5.90 5.25 5.75 0.0M
2021-03-25 5.25 5.25 5.25 5.25 0.0M
2021-03-24 5.30 5.30 5.10 5.10 0.0M
2021-03-23 5.30 5.30 5.30 5.30 0.0M
2021-03-22 5.40 5.40 5.10 5.30 0.0M
2021-03-19 5.40 5.45 5.10 5.20 0.0M
2021-03-18 5.45 5.45 5.10 5.40 0.0M
2021-03-17 5.15 5.30 5.15 5.15 0.0M
2021-03-16 5.00 5.50 5.00 5.50 0.0M
2021-03-15 5.00 5.10 5.00 5.00 0.0M
2021-03-12 5.00 5.00 4.94 4.94 0.0M
2021-03-11 5.15 5.15 5.00 5.00 0.0M
2021-03-10 5.15 5.15 5.00 5.00 0.0M
2021-03-09 5.10 5.15 5.10 5.15 0.0M
2021-03-08 4.96 5.10 4.96 4.96 0.0M
2021-03-05 4.96 4.96 4.92 4.96 0.0M
2021-03-04 4.98 4.98 4.98 4.98 0.0M
2021-03-03 4.90 4.92 4.90 4.92 0.0M
2021-03-02 4.84 4.88 4.84 4.88 0.0M
2021-03-01 4.92 4.92 4.78 4.78 0.0M
2021-02-26 4.92 4.92 4.86 4.86 0.0M
2021-02-25 4.92 4.92 4.78 4.78 0.0M
2021-02-24 4.92 4.92 4.92 4.92 0.0M
2021-02-23 4.92 4.92 4.78 4.92 0.0M
2021-02-22 4.82 4.82 4.82 4.82 0.0M
2021-02-19 4.94 4.94 4.70 4.78 0.0M
2021-02-18 4.88 4.94 4.76 4.78 0.0M
2021-02-17 4.92 4.92 4.86 4.86 0.0M
2021-02-16 5.00 5.00 4.76 4.76 0.0M
2021-02-15 4.98 4.98 4.90 4.90 0.0M
2021-02-12 4.92 4.94 4.80 4.92 0.0M
2021-02-11 4.92 4.92 4.80 4.80 0.0M
2021-02-10 5.05 5.05 4.82 4.82 0.0M
2021-02-09 5.05 5.05 4.84 4.96 0.0M
2021-02-08 5.10 5.10 4.84 4.90 0.0M
2021-02-05 5.10 5.10 5.10 5.10 0.0M
2021-02-04 4.90 4.90 4.82 4.86 0.0M
2021-02-03 5.10 5.10 4.86 4.86 0.0M
2021-02-02 5.10 5.10 4.96 5.10 0.0M
2021-02-01 5.20 5.20 5.05 5.05 0.0M
2021-01-29 5.20 5.20 5.10 5.10 0.0M
2021-01-28 5.20 5.20 5.10 5.20 0.0M
2021-01-27 5.35 5.35 5.10 5.10 0.0M
2021-01-26 5.20 5.20 5.15 5.15 0.0M
2021-01-25 5.35 5.35 5.20 5.20 0.0M
2021-01-22 5.35 5.35 5.10 5.20 0.0M
2021-01-21 5.20 5.25 5.20 5.25 0.0M
2021-01-20 5.10 5.25 5.10 5.25 0.0M
2021-01-19 5.20 5.20 5.20 5.20 0.0M
2021-01-18 5.10 5.10 5.10 5.10 0.0M
2021-01-15 4.84 4.84 4.84 4.84 0.0M
2021-01-14 5.25 5.30 4.84 5.30 0.0M
2021-01-13 5.30 5.30 5.25 5.25 0.0M
2021-01-12 5.15 5.30 5.15 5.20 0.0M
2021-01-11 5.15 5.15 5.15 5.15 0.0M
2021-01-08 4.74 5.20 4.72 5.15 0.0M
2021-01-07 4.70 4.72 4.58 4.72 0.0M
2021-01-05 4.72 4.72 4.60 4.60 0.0M
2021-01-04 4.60 4.72 4.60 4.60 0.0M