Onde SA

ONDP
🏛️ 波兰 →
9.24
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
09:00 9.24 9.30 9.24 9.30 0.4K
09:55 9.28 9.28 9.28 9.28 0.0K
10:20 9.27 9.27 9.27 9.27 0.0K
10:30 9.27 9.27 9.27 9.27 0.5K
10:55 9.27 9.27 9.27 9.27 0.2K
11:10 9.22 9.27 9.22 9.27 0.6K
11:20 9.19 9.19 9.19 9.19 0.1K
11:35 9.27 9.27 9.27 9.27 0.0K
12:05 9.22 9.22 9.22 9.22 0.0K
12:50 9.27 9.27 9.27 9.27 0.0K
15:10 9.27 9.27 9.27 9.27 0.0K
15:25 9.27 9.27 9.27 9.27 0.0K
15:45 9.27 9.27 9.27 9.27 0.1K
15:55 9.27 9.27 9.27 9.27 0.1K
16:25 9.27 9.27 9.27 9.27 0.1K
17:00 9.27 9.27 9.27 9.27 0.6K
17:05 9.27 9.27 9.27 9.27 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 9.28 9.28 9.16 9.24 0.0M
2025-09-25 9.34 9.34 9.12 9.21 0.0M
2025-09-24 9.27 9.34 9.21 9.34 0.0M
2025-09-23 9.24 9.30 9.19 9.27 0.0M
2025-09-22 9.41 9.41 9.16 9.24 0.0M
2025-09-19 9.10 9.40 9.10 9.40 0.0M
2025-09-18 9.24 9.25 9.07 9.15 0.0M
2025-09-17 9.16 9.28 9.16 9.24 0.0M
2025-09-16 9.40 9.44 9.16 9.16 0.0M
2025-09-15 9.53 9.53 9.31 9.45 0.0M
2025-09-12 9.58 9.58 9.36 9.48 0.0M
2025-09-11 9.60 9.61 9.48 9.54 0.0M
2025-09-10 9.67 9.67 9.30 9.58 0.0M
2025-09-09 9.66 9.67 9.42 9.65 0.0M
2025-09-08 9.60 9.62 9.58 9.62 0.0M
2025-09-05 9.62 9.66 9.48 9.54 0.0M
2025-09-04 9.59 9.69 9.45 9.64 0.0M
2025-09-03 9.61 9.65 9.44 9.56 0.0M
2025-09-02 9.67 9.67 9.45 9.60 0.0M
2025-09-01 9.68 9.68 9.55 9.65 0.0M
2025-08-29 9.79 9.79 9.55 9.68 0.0M
2025-08-28 9.89 9.98 9.64 9.82 0.0M
2025-08-27 9.60 9.89 9.46 9.86 0.0M
2025-08-26 9.62 9.66 9.49 9.58 0.0M
2025-08-25 9.80 9.91 9.45 9.62 0.0M
2025-08-22 9.98 9.98 9.70 9.80 0.0M
2025-08-21 10.00 10.14 9.86 10.00 0.0M
2025-08-20 10.18 10.18 9.97 10.10 0.0M
2025-08-19 10.16 10.18 10.00 10.18 0.0M
2025-08-18 10.20 10.20 10.00 10.16 0.0M
2025-08-14 9.94 10.24 9.94 10.20 0.0M
2025-08-13 9.95 9.95 9.81 9.94 0.0M
2025-08-12 9.90 9.95 9.88 9.95 0.0M
2025-08-11 9.95 9.95 9.80 9.90 0.0M
2025-08-08 9.90 9.97 9.86 9.96 0.0M
2025-08-07 9.96 10.00 9.80 9.95 0.0M
2025-08-06 10.08 10.18 9.69 9.96 0.2M
2025-08-05 10.00 10.06 9.94 10.00 0.0M
2025-08-04 9.93 10.06 9.81 9.99 0.0M
2025-08-01 10.16 10.16 9.65 9.93 0.0M
2025-07-31 10.10 10.12 9.96 10.10 0.0M
2025-07-30 10.04 10.12 10.00 10.10 0.0M
2025-07-29 10.10 10.20 9.92 10.04 0.0M
2025-07-28 10.18 10.18 10.00 10.08 0.0M
2025-07-25 10.08 10.18 10.00 10.10 0.0M
2025-07-24 10.20 10.20 10.00 10.10 0.0M
2025-07-23 10.12 10.16 10.00 10.16 0.0M
2025-07-22 10.16 10.16 10.02 10.10 0.0M
2025-07-21 10.20 10.20 10.06 10.16 0.0M
2025-07-18 10.18 10.20 10.00 10.20 0.0M
2025-07-17 10.00 10.22 10.00 10.18 0.0M
2025-07-16 10.10 10.30 9.97 9.97 0.0M
2025-07-15 9.92 10.14 9.90 10.10 0.0M
2025-07-14 9.96 10.08 9.91 9.92 0.0M
2025-07-11 10.08 10.10 9.90 9.96 0.0M
2025-07-10 10.06 10.18 10.00 10.04 0.0M
2025-07-09 10.10 10.38 9.95 10.10 0.0M
2025-07-08 10.02 10.22 9.94 10.10 0.0M
2025-07-07 10.16 10.16 10.00 10.08 0.0M
2025-07-04 10.16 10.28 10.10 10.10 0.0M
2025-07-03 10.20 10.36 10.08 10.12 0.0M
2025-07-02 9.82 10.26 9.82 10.20 0.0M
2025-07-01 10.02 10.08 9.85 9.85 0.0M
2025-06-30 10.00 10.18 9.91 9.97 0.0M
2025-06-27 10.34 10.34 9.98 10.10 0.0M
2025-06-26 10.34 10.50 10.04 10.30 0.0M
2025-06-25 10.48 10.74 10.20 10.20 0.0M
2025-06-24 10.40 10.48 10.10 10.46 0.0M
2025-06-23 10.00 10.50 9.96 10.40 0.0M
2025-06-20 9.35 9.95 9.35 9.95 0.0M
2025-06-18 9.22 9.59 9.22 9.50 0.0M
2025-06-17 9.30 9.30 9.20 9.23 0.0M
2025-06-16 9.35 9.36 9.11 9.29 0.0M
2025-06-13 9.56 9.60 9.32 9.35 0.0M
2025-06-12 9.63 9.63 9.55 9.60 0.0M
2025-06-11 9.75 9.75 9.55 9.68 0.0M
2025-06-10 9.78 9.91 9.61 9.72 0.0M
2025-06-09 9.73 9.78 9.55 9.78 0.0M
2025-06-06 9.79 9.89 9.65 9.68 0.0M
2025-06-05 9.86 10.00 9.52 9.68 0.0M
2025-06-04 10.16 10.20 9.82 9.86 0.0M
2025-06-03 10.34 10.40 10.06 10.08 0.0M
2025-06-02 10.38 10.50 10.10 10.40 0.1M
2025-05-30 10.90 11.04 10.86 11.00 0.0M
2025-05-29 11.00 11.00 10.86 10.90 0.0M
2025-05-28 10.96 11.06 10.90 11.06 0.0M
2025-05-27 11.08 11.08 10.90 10.94 0.0M
2025-05-26 11.08 11.10 10.96 11.00 0.0M
2025-05-23 11.46 11.46 10.98 11.30 0.0M
2025-05-22 11.44 11.48 11.34 11.38 0.0M
2025-05-21 11.32 11.44 11.28 11.44 0.0M
2025-05-20 11.42 11.60 10.94 11.28 0.0M
2025-05-19 11.40 11.74 11.38 11.40 0.0M
2025-05-16 11.14 11.72 10.94 11.38 0.1M
2025-05-15 11.04 11.04 10.84 11.02 0.0M
2025-05-14 10.88 11.18 10.82 11.04 0.0M
2025-05-13 10.78 11.00 10.62 10.96 0.1M
2025-05-12 11.40 11.46 11.22 11.44 0.0M
2025-05-09 11.30 11.48 11.08 11.40 0.0M
2025-05-08 11.60 11.70 11.30 11.30 0.0M
2025-05-07 10.74 11.80 10.72 11.58 0.1M
2025-05-06 10.80 10.80 10.54 10.76 0.0M
2025-05-05 10.82 10.82 10.62 10.80 0.0M
2025-05-02 10.74 10.80 10.56 10.80 0.0M
2025-04-30 10.64 10.80 10.52 10.74 0.0M
2025-04-29 10.66 10.86 10.64 10.70 0.0M
2025-04-28 10.72 10.78 10.62 10.66 0.0M
2025-04-25 10.62 10.74 10.52 10.56 0.0M
2025-04-24 10.60 10.64 10.50 10.62 0.0M
2025-04-23 10.50 10.68 10.30 10.64 0.0M
2025-04-22 10.60 10.68 10.44 10.44 0.0M
2025-04-17 10.56 10.72 10.38 10.60 0.0M
2025-04-16 10.72 10.76 10.46 10.72 0.0M
2025-04-15 10.80 10.84 10.42 10.68 0.0M
2025-04-14 10.52 10.86 10.52 10.78 0.0M
2025-04-11 10.90 11.00 10.42 10.46 0.0M
2025-04-10 10.88 10.90 10.64 10.80 0.0M
2025-04-09 10.46 10.46 10.20 10.36 0.0M
2025-04-08 10.50 10.70 10.36 10.60 0.0M
2025-04-07 10.50 10.66 9.45 10.36 0.1M
2025-04-04 11.30 11.30 10.60 10.70 0.0M
2025-04-03 11.58 11.70 11.02 11.10 0.0M
2025-04-02 11.80 11.90 11.60 11.70 0.0M
2025-04-01 11.68 12.00 11.68 11.72 0.0M
2025-03-31 12.14 12.36 11.60 11.68 0.0M
2025-03-28 12.34 12.44 12.16 12.16 0.0M
2025-03-27 12.16 12.58 12.00 12.32 0.0M
2025-03-26 12.54 12.64 11.90 12.12 0.0M
2025-03-25 12.68 12.80 12.30 12.52 0.0M
2025-03-24 11.82 12.70 11.82 12.68 0.1M
2025-03-21 11.56 11.84 11.16 11.82 0.0M
2025-03-20 11.68 11.98 11.20 11.42 0.0M
2025-03-19 11.62 12.00 11.62 11.62 0.1M
2025-03-18 11.50 11.60 11.02 11.56 0.0M
2025-03-17 11.00 11.50 10.84 11.44 0.1M
2025-03-14 10.52 10.88 10.32 10.68 0.0M
2025-03-13 10.54 10.60 10.46 10.52 0.0M
2025-03-12 10.30 10.58 10.30 10.54 0.0M
2025-03-11 10.48 10.48 10.24 10.26 0.0M
2025-03-10 10.50 10.54 10.30 10.48 0.0M
2025-03-07 10.58 10.58 10.20 10.50 0.0M
2025-03-06 10.42 10.80 10.42 10.66 0.0M
2025-03-05 10.26 10.48 10.26 10.42 0.0M
2025-03-04 10.60 10.74 10.06 10.16 0.0M
2025-03-03 10.62 10.74 10.52 10.60 0.0M
2025-02-28 10.50 10.68 10.42 10.54 0.0M
2025-02-27 10.78 10.78 10.54 10.56 0.0M
2025-02-26 10.60 10.88 10.60 10.80 0.0M
2025-02-25 10.56 10.70 10.34 10.54 0.0M
2025-02-24 10.40 10.78 10.20 10.56 0.1M
2025-02-21 10.60 10.98 10.60 10.76 0.0M
2025-02-20 10.50 10.58 10.20 10.58 0.0M
2025-02-19 11.00 11.00 10.50 10.50 0.0M
2025-02-18 11.42 11.42 11.08 11.10 0.0M
2025-02-17 11.40 11.48 11.20 11.36 0.0M
2025-02-14 11.36 11.40 11.22 11.40 0.0M
2025-02-13 11.34 11.48 11.24 11.46 0.0M
2025-02-12 11.48 11.68 11.22 11.32 0.0M
2025-02-11 11.38 11.60 11.30 11.36 0.0M
2025-02-10 11.30 11.84 11.16 11.36 0.0M
2025-02-07 11.30 11.30 11.10 11.10 0.0M
2025-02-06 11.14 11.30 11.14 11.30 0.0M
2025-02-05 11.24 11.46 11.14 11.14 0.0M
2025-02-04 11.36 11.48 11.10 11.24 0.0M
2025-02-03 11.22 11.48 11.20 11.36 0.0M
2025-01-31 11.80 11.92 11.32 11.58 0.0M
2025-01-30 11.18 11.80 11.14 11.78 0.0M
2025-01-29 11.10 11.20 10.96 11.18 0.0M
2025-01-28 11.00 11.18 10.90 11.10 0.0M
2025-01-27 11.50 11.50 10.62 11.00 0.0M
2025-01-24 11.70 11.70 11.50 11.70 0.0M
2025-01-23 11.90 11.90 11.36 11.74 0.0M
2025-01-22 11.64 11.96 11.52 11.86 0.0M
2025-01-21 11.72 11.84 11.54 11.56 0.0M
2025-01-20 11.48 11.72 11.44 11.72 0.0M
2025-01-17 10.86 11.50 10.74 11.28 0.0M
2025-01-16 10.74 10.90 10.58 10.86 0.0M
2025-01-15 10.66 10.76 10.64 10.74 0.0M
2025-01-14 10.76 10.80 10.54 10.66 0.0M
2025-01-13 10.66 10.78 10.54 10.76 0.0M
2025-01-10 10.76 10.76 10.30 10.66 0.0M
2025-01-09 10.60 10.82 10.50 10.70 0.0M
2025-01-08 10.78 10.78 10.50 10.50 0.0M
2025-01-07 10.62 10.92 10.62 10.70 0.0M
2025-01-03 10.90 10.90 10.44 10.62 0.0M
2025-01-02 10.70 10.96 10.50 10.90 0.0M